{"timestamp": "2026-11-10 00:22:25", "data": {"options": [{"option": "RIOX261120C00001000", "bid": 13.7, "bid_size": 209.0, "ask": 14.5, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0115, "rho": 0.0001, "theo": 14.08, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 390.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0107, "rho": 0.0, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00002000", "bid": 12.3, "bid_size": 343.0, "ask": 13.6, "ask_size": 347.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0148, "rho": 0.0002, "theo": 13.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RIOX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 504.0, "iv": 8.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0142, "rho": -0.0001, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00003000", "bid": 11.3, "bid_size": 344.0, "ask": 12.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0175, "rho": 0.0004, "theo": 12.1026, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 503.0, "iv": 6.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0169, "rho": -0.0001, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120C00004000", "bid": 10.3, "bid_size": 348.0, "ask": 11.5, "ask_size": 390.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0039, "vega": 0.001, "theta": -0.0202, "rho": 0.0006, "theo": 11.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RIOX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 505.0, "iv": 5.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0036, "vega": 0.0011, "theta": -0.0196, "rho": -0.0001, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00005000", "bid": 9.3, "bid_size": 349.0, "ask": 10.6, "ask_size": 425.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0057, "vega": 0.0013, "theta": -0.023, "rho": 0.0007, "theo": 10.1321, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 676.0, "iv": 4.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0226, "rho": -0.0002, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00006000", "bid": 8.3, "bid_size": 359.0, "ask": 9.5, "ask_size": 373.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0267, "rho": 0.0009, "theo": 9.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T09:37:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "RIOX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2179.0, "iv": 3.9005, "open_interest": 2.0, "volume": 2.0, "delta": -0.0307, "gamma": 0.0079, "vega": 0.0018, "theta": -0.0262, "rho": -0.0002, "theo": 0.128, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:34:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120C00007000", "bid": 7.7, "bid_size": 229.0, "ask": 8.5, "ask_size": 362.0, "iv": 2.4947, "open_interest": 1.0, "volume": 1.0, "delta": 0.958, "gamma": 0.0119, "vega": 0.0023, "theta": -0.031, "rho": 0.0012, "theo": 8.1865, "change": 1.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:40:12", "percent_change": 20.3008, "prev_day_close": 6.65000009536743}, {"option": "RIOX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2175.0, "iv": 3.4116, "open_interest": 10.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0114, "vega": 0.0023, "theta": -0.0306, "rho": -0.0003, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:35:14", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "RIOX261120C00008000", "bid": 6.8, "bid_size": 243.0, "ask": 7.6, "ask_size": 343.0, "iv": 2.5832, "open_interest": 33.0, "volume": 1.0, "delta": 0.942, "gamma": 0.0168, "vega": 0.0029, "theta": -0.0364, "rho": 0.0014, "theo": 7.2328, "change": 1.34, "open": 7.14, "high": 7.14, "low": 7.14, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T14:42:52", "percent_change": 23.1034, "prev_day_close": 5.79999995231628}, {"option": "RIOX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1332.0, "iv": 2.4872, "open_interest": 17.0, "volume": 5.0, "delta": -0.0578, "gamma": 0.0163, "vega": 0.003, "theta": -0.0361, "rho": -0.0004, "theo": 0.2096, "change": -0.305, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:42:43", "percent_change": -58.0952, "prev_day_close": 0.525000013411045}, {"option": "RIOX261120C00009000", "bid": 5.8, "bid_size": 1136.0, "ask": 6.8, "ask_size": 550.0, "iv": 2.4677, "open_interest": 589.0, "volume": 176.0, "delta": 0.9193, "gamma": 0.0234, "vega": 0.0038, "theta": -0.0433, "rho": 0.0016, "theo": 6.3019, "change": 1.25, "open": 5.98, "high": 6.3, "low": 5.98, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:32:38", "percent_change": 24.7525, "prev_day_close": 5.04999995231628}, {"option": "RIOX261120P00009000", "bid": 0.1, "bid_size": 919.0, "ask": 0.7, "ask_size": 1503.0, "iv": 2.7598, "open_interest": 17.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0229, "vega": 0.0039, "theta": -0.043, "rho": -0.0005, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:34:28", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "RIOX261120C00010000", "bid": 4.7, "bid_size": 519.0, "ask": 5.9, "ask_size": 465.0, "iv": 2.0633, "open_interest": 17.0, "volume": 11.0, "delta": 0.8872, "gamma": 0.032, "vega": 0.0049, "theta": -0.0518, "rho": 0.0018, "theo": 5.408, "change": 0.97, "open": 5.5, "high": 5.5, "low": 5.37, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-09T15:37:39", "percent_change": 22.0455, "prev_day_close": 4.39999985694885}, {"option": "RIOX261120P00010000", "bid": 0.1, "bid_size": 1829.0, "ask": 0.75, "ask_size": 1257.0, "iv": 2.3698, "open_interest": 30.0, "volume": 3.0, "delta": -0.1119, "gamma": 0.0315, "vega": 0.005, "theta": -0.0516, "rho": -0.0007, "theo": 0.3885, "change": -0.42, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:47:09", "percent_change": -42.0, "prev_day_close": 1.0}, {"option": "RIOX261120C00011000", "bid": 4.0, "bid_size": 527.0, "ask": 5.0, "ask_size": 474.0, "iv": 2.056, "open_interest": 32.0, "volume": 10.0, "delta": 0.843, "gamma": 0.0422, "vega": 0.0062, "theta": -0.0621, "rho": 0.002, "theo": 4.5722, "change": 0.75, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T13:14:33", "percent_change": 19.7368, "prev_day_close": 3.79999995231628}, {"option": "RIOX261120P00011000", "bid": 0.35, "bid_size": 1435.0, "ask": 1.05, "ask_size": 1256.0, "iv": 2.4014, "open_interest": 4.0, "volume": 2.0, "delta": -0.1558, "gamma": 0.0418, "vega": 0.0062, "theta": -0.062, "rho": -0.001, "theo": 0.5545, "change": -0.475, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:34:11", "percent_change": -34.5455, "prev_day_close": 1.375}, {"option": "RIOX261120C00012000", "bid": 3.3, "bid_size": 583.0, "ask": 4.5, "ask_size": 516.0, "iv": 2.2094, "open_interest": 20.0, "volume": 1.0, "delta": 0.7855, "gamma": 0.0528, "vega": 0.0076, "theta": -0.0737, "rho": 0.0021, "theo": 3.8212, "change": 0.56, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T15:37:39", "percent_change": 17.2308, "prev_day_close": 3.25}, {"option": "RIOX261120P00012000", "bid": 0.6, "bid_size": 1553.0, "ask": 1.2, "ask_size": 868.0, "iv": 2.2301, "open_interest": 50.0, "volume": 10.0, "delta": -0.2128, "gamma": 0.0524, "vega": 0.0076, "theta": -0.0735, "rho": -0.0014, "theo": 0.805, "change": -0.83, "open": 1.3, "high": 1.3, "low": 0.9, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T14:42:43", "percent_change": -46.1111, "prev_day_close": 1.79999995231628}, {"option": "RIOX261120C00013000", "bid": 2.8, "bid_size": 560.0, "ask": 3.9, "ask_size": 511.0, "iv": 2.281, "open_interest": 2.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0617, "vega": 0.0088, "theta": -0.0852, "rho": 0.002, "theo": 3.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:20:39", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RIOX261120P00013000", "bid": 1.0, "bid_size": 1467.0, "ask": 1.75, "ask_size": 1237.0, "iv": 2.3257, "open_interest": 82.0, "volume": 12.0, "delta": -0.2803, "gamma": 0.0613, "vega": 0.0088, "theta": -0.0848, "rho": -0.0019, "theo": 1.163, "change": -0.68, "open": 1.75, "high": 1.75, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T10:11:57", "percent_change": -28.9362, "prev_day_close": 2.35000002384186}, {"option": "RIOX261120C00014000", "bid": 2.3, "bid_size": 562.0, "ask": 3.3, "ask_size": 539.0, "iv": 2.259, "open_interest": 5.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0673, "vega": 0.0097, "theta": -0.095, "rho": 0.002, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:19:49", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RIOX261120P00014000", "bid": 1.45, "bid_size": 1027.0, "ask": 2.15, "ask_size": 632.0, "iv": 2.2737, "open_interest": 111.0, "volume": 3.0, "delta": -0.3522, "gamma": 0.0669, "vega": 0.0097, "theta": -0.0946, "rho": -0.0025, "theo": 1.6362, "change": -0.9, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T10:47:09", "percent_change": -31.5789, "prev_day_close": 2.85000002384186}, {"option": "RIOX261120C00015000", "bid": 1.95, "bid_size": 786.0, "ask": 2.85, "ask_size": 668.0, "iv": 2.3157, "open_interest": 177.0, "volume": 1.0, "delta": 0.5748, "gamma": 0.0694, "vega": 0.0102, "theta": -0.1022, "rho": 0.0019, "theo": 2.2289, "change": 0.195, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T14:42:52", "percent_change": 9.62963, "prev_day_close": 2.02500003576279}, {"option": "RIOX261120P00015000", "bid": 2.0, "bid_size": 984.0, "ask": 2.75, "ask_size": 644.0, "iv": 2.3052, "open_interest": 173.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.069, "vega": 0.0102, "theta": -0.1017, "rho": -0.0031, "theo": 2.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:12:29", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RIOX261120C00016000", "bid": 1.55, "bid_size": 579.0, "ask": 2.35, "ask_size": 571.0, "iv": 2.2582, "open_interest": 7.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0688, "vega": 0.0104, "theta": -0.1066, "rho": 0.0017, "theo": 1.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:51:46", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RIOX261120P00016000", "bid": 2.55, "bid_size": 992.0, "ask": 3.3, "ask_size": 561.0, "iv": 2.2481, "open_interest": 163.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0684, "vega": 0.0104, "theta": -0.106, "rho": -0.0036, "theo": 2.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:10:49", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RIOX261120C00017000", "bid": 1.35, "bid_size": 594.0, "ask": 1.7, "ask_size": 1.0, "iv": 2.1679, "open_interest": 6.0, "volume": 4.0, "delta": 0.4536, "gamma": 0.0664, "vega": 0.0103, "theta": -0.1087, "rho": 0.0016, "theo": 1.6266, "change": -0.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:48:12", "percent_change": -5.08474, "prev_day_close": 1.47499996423721}, {"option": "RIOX261120P00017000", "bid": 3.2, "bid_size": 1013.0, "ask": 4.1, "ask_size": 580.0, "iv": 2.3035, "open_interest": 230.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0661, "vega": 0.0103, "theta": -0.108, "rho": -0.0042, "theo": 3.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T10:10:39", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RIOX261120C00018000", "bid": 0.9, "bid_size": 649.0, "ask": 1.75, "ask_size": 609.0, "iv": 2.2441, "open_interest": 11.0, "volume": 3.0, "delta": 0.4041, "gamma": 0.0631, "vega": 0.0101, "theta": -0.1089, "rho": 0.0014, "theo": 1.4108, "change": 0.095, "open": 1.23, "high": 1.23, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T14:08:25", "percent_change": 8.44445, "prev_day_close": 1.12499997019768}, {"option": "RIOX261120P00018000", "bid": 3.9, "bid_size": 824.0, "ask": 4.8, "ask_size": 517.0, "iv": 2.2848, "open_interest": 9.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0629, "vega": 0.0101, "theta": -0.1081, "rho": -0.0047, "theo": 4.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-04T09:44:58", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RIOX261120C00019000", "bid": 0.7, "bid_size": 1535.0, "ask": 1.35, "ask_size": 617.0, "iv": 2.1738, "open_interest": 42.0, "volume": 1.0, "delta": 0.3613, "gamma": 0.0595, "vega": 0.0098, "theta": -0.1077, "rho": 0.0013, "theo": 1.2341, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:57:27", "percent_change": -10.0, "prev_day_close": 0.999999970197678}, {"option": "RIOX261120P00019000", "bid": 4.7, "bid_size": 705.0, "ask": 5.5, "ask_size": 500.0, "iv": 2.27, "open_interest": 3.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0592, "vega": 0.0098, "theta": -0.1069, "rho": -0.0052, "theo": 5.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T15:42:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RIOX261120C00020000", "bid": 0.45, "bid_size": 1731.0, "ask": 1.35, "ask_size": 659.0, "iv": 2.2464, "open_interest": 4.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0557, "vega": 0.0094, "theta": -0.1055, "rho": 0.0012, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-15T09:56:19", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RIOX261120P00020000", "bid": 5.4, "bid_size": 704.0, "ask": 6.4, "ask_size": 511.0, "iv": 2.266, "open_interest": 8.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0555, "vega": 0.0094, "theta": -0.1046, "rho": -0.0057, "theo": 6.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T14:47:12", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RIOX261120C00021000", "bid": 0.3, "bid_size": 1732.0, "ask": 1.05, "ask_size": 644.0, "iv": 2.1684, "open_interest": 2.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.052, "vega": 0.0089, "theta": -0.1027, "rho": 0.0011, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:23:52", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "RIOX261120P00021000", "bid": 6.2, "bid_size": 642.0, "ask": 7.1, "ask_size": 83.0, "iv": 2.1606, "open_interest": 2.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0518, "vega": 0.0089, "theta": -0.1017, "rho": -0.0061, "theo": 6.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-16T15:10:40", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RIOX261120C00022000", "bid": 0.2, "bid_size": 1651.0, "ask": 0.9, "ask_size": 391.0, "iv": 2.1713, "open_interest": 27.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0484, "vega": 0.0085, "theta": -0.0995, "rho": 0.001, "theo": 0.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-30T11:55:10", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RIOX261120P00022000", "bid": 7.1, "bid_size": 644.0, "ask": 8.1, "ask_size": 84.0, "iv": 2.264, "open_interest": 4.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0483, "vega": 0.0085, "theta": -0.0984, "rho": -0.0066, "theo": 7.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:24:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RIOX261120C00023000", "bid": 0.1, "bid_size": 1869.0, "ask": 0.85, "ask_size": 465.0, "iv": 2.2142, "open_interest": 9.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0451, "vega": 0.0081, "theta": -0.096, "rho": 0.0009, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T10:18:39", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "RIOX261120P00023000", "bid": 8.0, "bid_size": 644.0, "ask": 9.2, "ask_size": 100.0, "iv": 2.4179, "open_interest": 2.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.045, "vega": 0.0081, "theta": -0.0948, "rho": -0.007, "theo": 8.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-30T15:02:58", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RIOX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1296.0, "iv": 2.2743, "open_interest": 9.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.042, "vega": 0.0077, "theta": -0.0923, "rho": 0.0008, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T14:16:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RIOX261120P00024000", "bid": 8.9, "bid_size": 681.0, "ask": 10.1, "ask_size": 207.0, "iv": 2.4215, "open_interest": 6.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.042, "vega": 0.0077, "theta": -0.0911, "rho": -0.0073, "theo": 9.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-10-01T11:30:09", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RIOX261120C00025000", "bid": 0.05, "bid_size": 2004.0, "ask": 0.6, "ask_size": 1037.0, "iv": 2.2309, "open_interest": 4.0, "volume": 10.0, "delta": 0.1998, "gamma": 0.0392, "vega": 0.0073, "theta": -0.0887, "rho": 0.0008, "theo": 0.6307, "change": -0.105, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:40:55", "percent_change": -28.0, "prev_day_close": 0.374999988824129}, {"option": "RIOX261120P00025000", "bid": 9.8, "bid_size": 679.0, "ask": 10.8, "ask_size": 202.0, "iv": 2.2292, "open_interest": 2.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0391, "vega": 0.0073, "theta": -0.0874, "rho": -0.0076, "theo": 10.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-06-02T09:32:46", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "RIOX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1263.0, "iv": 2.346, "open_interest": 17.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0366, "vega": 0.0069, "theta": -0.085, "rho": 0.0007, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T14:28:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIOX261120P00026000", "bid": 10.7, "bid_size": 684.0, "ask": 11.7, "ask_size": 198.0, "iv": 2.1462, "open_interest": 2.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0365, "vega": 0.0069, "theta": -0.0836, "rho": -0.008, "theo": 11.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-14T11:33:46", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RIOX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1205.0, "iv": 2.4549, "open_interest": 1.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0341, "vega": 0.0065, "theta": -0.0814, "rho": 0.0007, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T10:52:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIOX261120P00027000", "bid": 11.6, "bid_size": 625.0, "ask": 12.6, "ask_size": 79.0, "iv": 1.9944, "open_interest": 1.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0341, "vega": 0.0065, "theta": -0.0799, "rho": -0.0082, "theo": 12.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-27T10:00:31", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "RIOX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1244.0, "iv": 2.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0319, "vega": 0.0062, "theta": -0.0779, "rho": 0.0006, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00028000", "bid": 12.5, "bid_size": 635.0, "ask": 13.9, "ask_size": 88.0, "iv": 2.3558, "open_interest": 9.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0319, "vega": 0.0062, "theta": -0.0764, "rho": -0.0085, "theo": 13.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-14T11:52:42", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "RIOX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1315.0, "iv": 2.6063, "open_interest": 4.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0299, "vega": 0.0058, "theta": -0.0745, "rho": 0.0006, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:10:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120P00029000", "bid": 13.5, "bid_size": 611.0, "ask": 14.9, "ask_size": 88.0, "iv": 2.4534, "open_interest": 2.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0299, "vega": 0.0058, "theta": -0.0729, "rho": -0.0087, "theo": 14.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-01T11:05:10", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RIOX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1316.0, "iv": 2.6991, "open_interest": 14.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.028, "vega": 0.0056, "theta": -0.0712, "rho": 0.0005, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:20:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIOX261120P00030000", "bid": 14.3, "bid_size": 628.0, "ask": 15.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.028, "vega": 0.0056, "theta": -0.0695, "rho": -0.009, "theo": 15.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-01T11:35:10", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "RIOX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1315.0, "iv": 2.7877, "open_interest": 3.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0263, "vega": 0.0053, "theta": -0.0681, "rho": 0.0005, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-01T11:10:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIOX261120P00031000", "bid": 15.3, "bid_size": 630.0, "ask": 16.5, "ask_size": 80.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0263, "vega": 0.0053, "theta": -0.0663, "rho": -0.0091, "theo": 16.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.92, "last_trade_time": "2026-10-01T11:10:09", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "RIOX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1311.0, "iv": 2.8178, "open_interest": 4.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0247, "vega": 0.005, "theta": -0.0651, "rho": 0.0004, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-10-01T10:49:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00032000", "bid": 16.2, "bid_size": 634.0, "ask": 17.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0247, "vega": 0.005, "theta": -0.0632, "rho": -0.0093, "theo": 17.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-10-01T10:49:28", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "RIOX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1323.0, "iv": 2.8985, "open_interest": 2.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0232, "vega": 0.0047, "theta": -0.0622, "rho": 0.0004, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T10:03:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120P00033000", "bid": 17.2, "bid_size": 640.0, "ask": 18.8, "ask_size": 88.0, "iv": 2.0468, "open_interest": 1.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0233, "vega": 0.0048, "theta": -0.0603, "rho": -0.0095, "theo": 18.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-09-30T10:21:24", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "RIOX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 497.0, "iv": 2.976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0218, "vega": 0.0045, "theta": -0.0594, "rho": 0.0004, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-22T10:36:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120P00034000", "bid": 18.1, "bid_size": 631.0, "ask": 19.8, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0219, "vega": 0.0045, "theta": -0.0575, "rho": -0.0095, "theo": 19.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "RIOX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 543.0, "iv": 2.9906, "open_interest": 23.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0206, "vega": 0.0043, "theta": -0.0568, "rho": 0.0004, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T11:01:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120P00035000", "bid": 19.0, "bid_size": 632.0, "ask": 20.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0207, "vega": 0.0043, "theta": -0.0548, "rho": -0.0098, "theo": 20.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "RIOX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 507.0, "iv": 3.0617, "open_interest": 1.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0194, "vega": 0.0041, "theta": -0.0543, "rho": 0.0003, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-25T10:11:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120P00036000", "bid": 20.0, "bid_size": 337.0, "ask": 21.7, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0195, "vega": 0.0041, "theta": -0.0522, "rho": -0.0099, "theo": 21.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "RIOX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 507.0, "iv": 3.1304, "open_interest": 1.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0184, "vega": 0.0039, "theta": -0.052, "rho": 0.0003, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:10:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIOX261120P00037000", "bid": 20.9, "bid_size": 348.0, "ask": 22.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0185, "vega": 0.0039, "theta": -0.0498, "rho": -0.0098, "theo": 22.1976, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 506.0, "iv": 3.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0174, "vega": 0.0037, "theta": -0.0497, "rho": 0.0003, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00038000", "bid": 21.9, "bid_size": 372.0, "ask": 23.7, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0175, "vega": 0.0037, "theta": -0.0475, "rho": -0.01, "theo": 23.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "RIOX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 505.0, "iv": 3.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0164, "vega": 0.0035, "theta": -0.0476, "rho": 0.0003, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00039000", "bid": 22.8, "bid_size": 347.0, "ask": 24.6, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0166, "vega": 0.0035, "theta": -0.0452, "rho": -0.0102, "theo": 24.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "RIOX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 510.0, "iv": 3.3228, "open_interest": 4.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0156, "vega": 0.0034, "theta": -0.0455, "rho": 0.0003, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:56:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00040000", "bid": 23.7, "bid_size": 388.0, "ask": 25.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0157, "vega": 0.0034, "theta": -0.0432, "rho": -0.0102, "theo": 25.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "RIOX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 505.0, "iv": 3.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0147, "vega": 0.0032, "theta": -0.0436, "rho": 0.0002, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00041000", "bid": 24.7, "bid_size": 340.0, "ask": 26.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0149, "vega": 0.0032, "theta": -0.0412, "rho": -0.01, "theo": 26.1377, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 498.0, "iv": 3.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.014, "vega": 0.0031, "theta": -0.0418, "rho": 0.0002, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00042000", "bid": 25.7, "bid_size": 338.0, "ask": 27.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0393, "rho": -0.0102, "theo": 27.1256, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 496.0, "iv": 3.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0133, "vega": 0.0029, "theta": -0.04, "rho": 0.0002, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00043000", "bid": 26.6, "bid_size": 337.0, "ask": 28.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0135, "vega": 0.0029, "theta": -0.0374, "rho": -0.0104, "theo": 28.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "RIOX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 497.0, "iv": 3.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0126, "vega": 0.0028, "theta": -0.0384, "rho": 0.0002, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120P00044000", "bid": 27.6, "bid_size": 372.0, "ask": 29.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0128, "vega": 0.0028, "theta": -0.0357, "rho": -0.0105, "theo": 29.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "RIOX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 504.0, "iv": 3.6064, "open_interest": 5.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.012, "vega": 0.0027, "theta": -0.0368, "rho": 0.0002, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:33:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00045000", "bid": 28.5, "bid_size": 372.0, "ask": 30.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0122, "vega": 0.0027, "theta": -0.0341, "rho": -0.01, "theo": 30.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "RIOX261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 498.0, "iv": 3.588, "open_interest": 1.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0114, "vega": 0.0026, "theta": -0.0353, "rho": 0.0002, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:33:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00046000", "bid": 29.5, "bid_size": 347.0, "ask": 31.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0117, "vega": 0.0026, "theta": -0.0325, "rho": -0.0101, "theo": 31.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "RIOX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 498.0, "iv": 3.6382, "open_interest": 1.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0109, "vega": 0.0024, "theta": -0.0338, "rho": 0.0002, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00047000", "bid": 30.5, "bid_size": 372.0, "ask": 32.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0112, "vega": 0.0024, "theta": -0.031, "rho": -0.0104, "theo": 32.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "RIOX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 496.0, "iv": 3.687, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0104, "vega": 0.0023, "theta": -0.0325, "rho": 0.0002, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00048000", "bid": 31.5, "bid_size": 356.0, "ask": 33.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0107, "vega": 0.0024, "theta": -0.0296, "rho": -0.0103, "theo": 33.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "RIOX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 496.0, "iv": 3.7346, "open_interest": 1.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0099, "vega": 0.0022, "theta": -0.0312, "rho": 0.0002, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00049000", "bid": 32.5, "bid_size": 372.0, "ask": 34.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0102, "vega": 0.0022, "theta": -0.0283, "rho": -0.0103, "theo": 34.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-20T15:38:56", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "RIOX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 502.0, "iv": 3.7811, "open_interest": 5.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0094, "vega": 0.0022, "theta": -0.03, "rho": 0.0001, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00050000", "bid": 33.5, "bid_size": 372.0, "ask": 35.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0098, "vega": 0.0022, "theta": -0.027, "rho": -0.0103, "theo": 35.0543, "change": 0.0, "open": 0.0, "high": 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": "RIOX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 498.0, "iv": 3.9975, "open_interest": 1.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0076, "vega": 0.0018, "theta": -0.0246, "rho": 0.0001, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T14:15:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00055000", "bid": 38.5, "bid_size": 372.0, "ask": 40.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0079, "vega": 0.0018, "theta": -0.0214, "rho": -0.0099, "theo": 40.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "RIOX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 499.0, "iv": 4.1915, "open_interest": 3.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0204, "rho": 0.0001, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:33:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00060000", "bid": 43.5, "bid_size": 332.0, "ask": 45.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0065, "vega": 0.0014, "theta": -0.0168, "rho": -0.0096, "theo": 45.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "RIOX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 523.0, "iv": 4.4452, "open_interest": 16.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.005, "vega": 0.0012, "theta": -0.017, "rho": 0.0001, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:45:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00065000", "bid": 48.5, "bid_size": 337.0, "ask": 50.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0132, "rho": -0.0091, "theo": 49.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "RIOX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 505.0, "iv": 4.5274, "open_interest": 7.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0042, "vega": 0.001, "theta": -0.0143, "rho": 0.0001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-07-29T15:50:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00070000", "bid": 53.5, "bid_size": 341.0, "ask": 55.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0046, "vega": 0.001, "theta": -0.0101, "rho": -0.0088, "theo": 54.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "RIOX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 502.0, "iv": 4.6748, "open_interest": 5.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0121, "rho": 0.0, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T11:29:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00075000", "bid": 58.5, "bid_size": 337.0, "ask": 60.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.004, "vega": 0.0008, "theta": -0.0075, "rho": -0.0078, "theo": 59.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "RIOX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 496.0, "iv": 4.811, "open_interest": 1.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0103, "rho": 0.0, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-06-01T12:31:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00080000", "bid": 63.5, "bid_size": 342.0, "ask": 65.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0052, "rho": -0.0071, "theo": 64.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.34, "last_trade_time": "2026-06-04T10:17:59", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "RIOX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 499.0, "iv": 4.9377, "open_interest": 3.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0088, "rho": 0.0, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:42:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00085000", "bid": 68.5, "bid_size": 347.0, "ask": 70.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0033, "rho": -0.0061, "theo": 69.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "RIOX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 495.0, "iv": 5.056, "open_interest": 1.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0076, "rho": 0.0, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-06-01T15:04:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00090000", "bid": 73.5, "bid_size": 337.0, "ask": 75.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0013, "rho": -0.0058, "theo": 74.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "RIOX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 526.0, "iv": 5.1669, "open_interest": 18.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0066, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T11:12:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIOX261120P00095000", "bid": 78.5, "bid_size": 372.0, "ask": 80.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0025, "vega": 0.0003, "theta": 0.0, "rho": -0.0037, "theo": 79.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "RIOX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 535.0, "iv": 5.2714, "open_interest": 24.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0057, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:37:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RIOX261120P00100000", "bid": 83.5, "bid_size": 372.0, "ask": 85.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0021, "vega": 0.0002, "theta": 0.0, "rho": -0.0032, "theo": 84.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "RIOX261218C00001000", "bid": 13.1, "bid_size": 163.0, "ask": 14.6, "ask_size": 366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 14.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "RIOX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 335.0, "iv": 6.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0052, "rho": -0.0002, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 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": "RIOX261218C00002000", "bid": 11.9, "bid_size": 163.0, "ask": 13.6, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0015, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 13.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RIOX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 454.0, "iv": 4.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0074, "rho": -0.0004, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 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": "RIOX261218C00003000", "bid": 11.2, "bid_size": 163.0, "ask": 12.6, "ask_size": 352.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0158, "rho": 0.0003, "theo": 12.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RIOX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 454.0, "iv": 3.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0031, "vega": 0.0024, "theta": -0.0094, "rho": -0.0005, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIOX261218C00004000", "bid": 10.2, "bid_size": 163.0, "ask": 11.6, "ask_size": 322.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0075, "vega": 0.001, "theta": -0.0206, "rho": 0.0005, "theo": 11.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "RIOX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 455.0, "iv": 2.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0049, "vega": 0.0033, "theta": -0.0118, "rho": -0.0008, "theo": 0.2314, "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": 0.324999988079071}, {"option": "RIOX261218C00005000", "bid": 9.3, "bid_size": 306.0, "ask": 10.6, "ask_size": 318.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0115, "vega": 0.0025, "theta": -0.0211, "rho": 0.0012, "theo": 10.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "RIOX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 443.0, "iv": 2.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0073, "vega": 0.0045, "theta": -0.0144, "rho": -0.0011, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "RIOX261218C00006000", "bid": 8.4, "bid_size": 331.0, "ask": 9.7, "ask_size": 336.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0142, "vega": 0.0042, "theta": -0.0239, "rho": 0.0019, "theo": 9.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RIOX261218P00006000", "bid": 0.1, "bid_size": 605.0, "ask": 0.8, "ask_size": 554.0, "iv": 2.3908, "open_interest": 41.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0102, "vega": 0.0058, "theta": -0.0175, "rho": -0.0015, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T10:14:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RIOX261218C00007000", "bid": 7.6, "bid_size": 403.0, "ask": 8.9, "ask_size": 334.0, "iv": 2.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0179, "vega": 0.0059, "theta": -0.0264, "rho": 0.0025, "theo": 8.2883, "change": 0.0, "open": 0.0, "high": 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": "RIOX261218P00007000", "bid": 0.1, "bid_size": 1298.0, "ask": 0.95, "ask_size": 441.0, "iv": 2.1417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0138, "vega": 0.0074, "theta": -0.021, "rho": -0.002, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "RIOX261218C00008000", "bid": 6.7, "bid_size": 403.0, "ask": 8.1, "ask_size": 335.0, "iv": 2.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0217, "vega": 0.008, "theta": -0.0294, "rho": 0.0033, "theo": 7.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RIOX261218P00008000", "bid": 0.4, "bid_size": 187.0, "ask": 1.15, "ask_size": 412.0, "iv": 2.1112, "open_interest": 1.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0177, "vega": 0.0092, "theta": -0.0247, "rho": -0.0027, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T13:50:34", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "RIOX261218C00009000", "bid": 6.0, "bid_size": 455.0, "ask": 7.4, "ask_size": 431.0, "iv": 2.0706, "open_interest": 2.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0256, "vega": 0.0101, "theta": -0.0328, "rho": 0.0038, "theo": 6.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:59:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RIOX261218P00009000", "bid": 0.6, "bid_size": 563.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0219, "vega": 0.0109, "theta": -0.0286, "rho": -0.0036, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "RIOX261218C00010000", "bid": 4.9, "bid_size": 829.0, "ask": 6.7, "ask_size": 463.0, "iv": 1.8558, "open_interest": 308.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0295, "vega": 0.0121, "theta": -0.0362, "rho": 0.0043, "theo": 5.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T11:56:19", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RIOX261218P00010000", "bid": 0.95, "bid_size": 645.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.8695, "open_interest": 1.0, "volume": 3.0, "delta": -0.1779, "gamma": 0.026, "vega": 0.0126, "theta": -0.0323, "rho": -0.0045, "theo": 1.3581, "change": -0.75, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:40:18", "percent_change": -37.5, "prev_day_close": 2.00000005960464}, {"option": "RIOX261218C00011000", "bid": 4.7, "bid_size": 90.0, "ask": 6.1, "ask_size": 447.0, "iv": 2.0145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.033, "vega": 0.0138, "theta": -0.0394, "rho": 0.0046, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RIOX261218P00011000", "bid": 1.25, "bid_size": 775.0, "ask": 2.15, "ask_size": 553.0, "iv": 1.9311, "open_interest": 1.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0297, "vega": 0.0142, "theta": -0.0358, "rho": -0.0056, "theo": 1.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T10:19:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIOX261218C00012000", "bid": 4.0, "bid_size": 21.0, "ask": 5.5, "ask_size": 341.0, "iv": 1.9355, "open_interest": 3.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.036, "vega": 0.0154, "theta": -0.0421, "rho": 0.0048, "theo": 4.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-20T10:01:00", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RIOX261218P00012000", "bid": 1.8, "bid_size": 8.0, "ask": 2.75, "ask_size": 428.0, "iv": 1.9923, "open_interest": 5.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0329, "vega": 0.0156, "theta": -0.0388, "rho": -0.0068, "theo": 2.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-20T10:01:00", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RIOX261218C00013000", "bid": 3.7, "bid_size": 14.0, "ask": 5.0, "ask_size": 302.0, "iv": 1.9856, "open_interest": 3.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0384, "vega": 0.0166, "theta": -0.0443, "rho": 0.0048, "theo": 4.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-26T12:23:07", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "RIOX261218P00013000", "bid": 2.15, "bid_size": 804.0, "ask": 3.3, "ask_size": 583.0, "iv": 1.9391, "open_interest": 4.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0355, "vega": 0.0167, "theta": -0.0412, "rho": -0.0081, "theo": 2.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:04:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RIOX261218C00014000", "bid": 2.95, "bid_size": 54.0, "ask": 4.5, "ask_size": 305.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0401, "vega": 0.0176, "theta": -0.046, "rho": 0.0049, "theo": 3.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "RIOX261218P00014000", "bid": 2.8, "bid_size": 8.0, "ask": 3.8, "ask_size": 400.0, "iv": 1.936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0375, "vega": 0.0176, "theta": -0.0431, "rho": -0.0094, "theo": 3.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RIOX261218C00015000", "bid": 2.5, "bid_size": 862.0, "ask": 4.2, "ask_size": 536.0, "iv": 1.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0413, "vega": 0.0183, "theta": -0.0472, "rho": 0.0047, "theo": 3.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RIOX261218P00015000", "bid": 3.4, "bid_size": 34.0, "ask": 4.5, "ask_size": 557.0, "iv": 1.9507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0389, "vega": 0.0182, "theta": -0.0445, "rho": -0.0108, "theo": 3.8798, "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": 4.95000004768372}, {"option": "RIOX261218C00016000", "bid": 2.5, "bid_size": 599.0, "ask": 3.7, "ask_size": 471.0, "iv": 1.9327, "open_interest": 8.0, "volume": 8.0, "delta": 0.5519, "gamma": 0.0419, "vega": 0.0187, "theta": -0.0479, "rho": 0.0046, "theo": 3.0586, "change": 0.925, "open": 3.05, "high": 3.7, "low": 3.05, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:34:25", "percent_change": 33.3333, "prev_day_close": 2.77499997615814}, {"option": "RIOX261218P00016000", "bid": 3.9, "bid_size": 84.0, "ask": 5.1, "ask_size": 513.0, "iv": 1.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0398, "vega": 0.0185, "theta": -0.0453, "rho": -0.0122, "theo": 4.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RIOX261218C00017000", "bid": 2.2, "bid_size": 645.0, "ask": 3.4, "ask_size": 478.0, "iv": 1.9365, "open_interest": 1.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0421, "vega": 0.0189, "theta": -0.0481, "rho": 0.0045, "theo": 2.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T14:06:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIOX261218P00017000", "bid": 4.7, "bid_size": 24.0, "ask": 5.8, "ask_size": 497.0, "iv": 1.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0401, "vega": 0.0187, "theta": -0.0457, "rho": -0.0136, "theo": 5.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RIOX261218C00018000", "bid": 1.9, "bid_size": 742.0, "ask": 3.2, "ask_size": 536.0, "iv": 1.9497, "open_interest": 5.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0419, "vega": 0.019, "theta": -0.048, "rho": 0.0043, "theo": 2.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:19:49", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RIOX261218P00018000", "bid": 5.3, "bid_size": 25.0, "ask": 6.6, "ask_size": 491.0, "iv": 1.9034, "open_interest": 1.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0401, "vega": 0.0187, "theta": -0.0457, "rho": -0.015, "theo": 5.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-15T11:12:59", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RIOX261218C00019000", "bid": 1.75, "bid_size": 595.0, "ask": 2.8, "ask_size": 499.0, "iv": 1.934, "open_interest": 0.0, "volume": 1.0, "delta": 0.4441, "gamma": 0.0414, "vega": 0.0188, "theta": -0.0476, "rho": 0.0041, "theo": 2.2421, "change": 0.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:50:26", "percent_change": 9.52381, "prev_day_close": 2.09999996423721}, {"option": "RIOX261218P00019000", "bid": 6.0, "bid_size": 29.0, "ask": 7.4, "ask_size": 495.0, "iv": 1.8997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0398, "vega": 0.0186, "theta": -0.0453, "rho": -0.0164, "theo": 6.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "RIOX261218C00020000", "bid": 1.65, "bid_size": 339.0, "ask": 2.65, "ask_size": 530.0, "iv": 1.9849, "open_interest": 10.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0407, "vega": 0.0186, "theta": -0.047, "rho": 0.0039, "theo": 2.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:05:30", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "RIOX261218P00020000", "bid": 6.7, "bid_size": 32.0, "ask": 8.2, "ask_size": 487.0, "iv": 1.8822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0392, "vega": 0.0184, "theta": -0.0447, "rho": -0.0178, "theo": 7.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RIOX261218C00021000", "bid": 1.55, "bid_size": 118.0, "ask": 2.45, "ask_size": 539.0, "iv": 2.0107, "open_interest": 0.0, "volume": 3.0, "delta": 0.384, "gamma": 0.0398, "vega": 0.0183, "theta": -0.0461, "rho": 0.0037, "theo": 1.8419, "change": 0.125, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:40:53", "percent_change": 7.04225, "prev_day_close": 1.77500003576279}, {"option": "RIOX261218P00021000", "bid": 7.6, "bid_size": 54.0, "ask": 9.0, "ask_size": 477.0, "iv": 1.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0384, "vega": 0.018, "theta": -0.0439, "rho": -0.0192, "theo": 8.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RIOX261218C00022000", "bid": 1.2, "bid_size": 647.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0388, "vega": 0.0179, "theta": -0.045, "rho": 0.0036, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RIOX261218P00022000", "bid": 8.3, "bid_size": 50.0, "ask": 9.9, "ask_size": 468.0, "iv": 1.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0375, "vega": 0.0176, "theta": -0.0429, "rho": -0.0205, "theo": 9.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "RIOX261218C00023000", "bid": 1.0, "bid_size": 725.0, "ask": 1.95, "ask_size": 534.0, "iv": 1.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.0376, "vega": 0.0174, "theta": -0.0439, "rho": 0.0033, "theo": 1.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "RIOX261218P00023000", "bid": 9.2, "bid_size": 68.0, "ask": 10.7, "ask_size": 469.0, "iv": 1.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0365, "vega": 0.0172, "theta": -0.0417, "rho": -0.0219, "theo": 10.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RIOX261218C00024000", "bid": 1.0, "bid_size": 419.0, "ask": 1.9, "ask_size": 546.0, "iv": 1.973, "open_interest": 1.0, "volume": 3.0, "delta": 0.3098, "gamma": 0.0364, "vega": 0.0169, "theta": -0.0427, "rho": 0.0032, "theo": 1.3925, "change": 0.005, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T11:27:03", "percent_change": 0.392154, "prev_day_close": 1.27500003576279}, {"option": "RIOX261218P00024000", "bid": 10.0, "bid_size": 95.0, "ask": 11.6, "ask_size": 431.0, "iv": 1.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0354, "vega": 0.0167, "theta": -0.0405, "rho": -0.0232, "theo": 10.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RIOX261218C00025000", "bid": 0.75, "bid_size": 766.0, "ask": 1.65, "ask_size": 519.0, "iv": 1.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0352, "vega": 0.0164, "theta": -0.0414, "rho": 0.003, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "RIOX261218P00025000", "bid": 10.8, "bid_size": 106.0, "ask": 12.4, "ask_size": 444.0, "iv": 1.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0342, "vega": 0.0162, "theta": -0.0392, "rho": -0.0246, "theo": 11.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "RIOX261218C00026000", "bid": 0.7, "bid_size": 37.0, "ask": 1.55, "ask_size": 297.0, "iv": 1.9229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0339, "vega": 0.0158, "theta": -0.04, "rho": 0.0028, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "RIOX261218P00026000", "bid": 11.6, "bid_size": 37.0, "ask": 13.3, "ask_size": 86.0, "iv": 1.8196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.033, "vega": 0.0156, "theta": -0.0379, "rho": -0.0259, "theo": 12.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RIOX270219C00001000", "bid": 11.9, "bid_size": 34.0, "ask": 15.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0022, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 14.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "RIOX270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1462.0, "iv": 5.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0044, "rho": -0.0013, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 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": "RIOX270219C00002000", "bid": 10.9, "bid_size": 36.0, "ask": 13.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0052, "vega": 0.0015, "theta": -0.016, "rho": 0.0006, "theo": 13.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RIOX270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 106.0, "iv": 3.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0019, "vega": 0.0041, "theta": -0.0066, "rho": -0.0023, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219C00003000", "bid": 9.9, "bid_size": 34.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0076, "vega": 0.0032, "theta": -0.0156, "rho": 0.0014, "theo": 12.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "RIOX270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 108.0, "iv": 2.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0033, "vega": 0.006, "theta": -0.0083, "rho": -0.0033, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219C00004000", "bid": 8.9, "bid_size": 64.0, "ask": 12.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.01, "vega": 0.0048, "theta": -0.0172, "rho": 0.0022, "theo": 11.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RIOX270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 105.0, "iv": 2.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.005, "vega": 0.008, "theta": -0.0098, "rho": -0.0044, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RIOX270219C00005000", "bid": 8.3, "bid_size": 58.0, "ask": 11.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0122, "vega": 0.0077, "theta": -0.0187, "rho": 0.0035, "theo": 10.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "RIOX270219P00005000", "bid": 0.2, "bid_size": 197.0, "ask": 1.8, "ask_size": 122.0, "iv": 2.2749, "open_interest": 2.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.007, "vega": 0.0102, "theta": -0.0112, "rho": -0.0057, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-15T11:31:30", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "RIOX270219C00006000", "bid": 7.1, "bid_size": 59.0, "ask": 10.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0145, "vega": 0.0098, "theta": -0.0192, "rho": 0.0044, "theo": 9.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RIOX270219P00006000", "bid": 0.35, "bid_size": 3.0, "ask": 2.1, "ask_size": 64.0, "iv": 2.1867, "open_interest": 1.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0091, "vega": 0.0123, "theta": -0.0127, "rho": -0.0073, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T12:12:36", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "RIOX270219C00007000", "bid": 6.7, "bid_size": 60.0, "ask": 9.7, "ask_size": 57.0, "iv": 1.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0169, "vega": 0.0127, "theta": -0.0202, "rho": 0.0057, "theo": 8.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RIOX270219P00007000", "bid": 0.75, "bid_size": 92.0, "ask": 2.3, "ask_size": 118.0, "iv": 2.001, "open_interest": 1.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0112, "vega": 0.0145, "theta": -0.0142, "rho": -0.0091, "theo": 1.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T12:12:32", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RIOX270219C00008000", "bid": 6.4, "bid_size": 58.0, "ask": 9.0, "ask_size": 58.0, "iv": 1.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0188, "vega": 0.0152, "theta": -0.0214, "rho": 0.0066, "theo": 8.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "RIOX270219P00008000", "bid": 0.8, "bid_size": 97.0, "ask": 2.75, "ask_size": 117.0, "iv": 1.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0133, "vega": 0.0167, "theta": -0.0157, "rho": -0.0112, "theo": 1.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RIOX270219C00009000", "bid": 5.2, "bid_size": 58.0, "ask": 8.9, "ask_size": 58.0, "iv": 1.7155, "open_interest": 1.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0206, "vega": 0.0177, "theta": -0.0224, "rho": 0.0074, "theo": 7.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-27T10:44:38", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RIOX270219P00009000", "bid": 1.3, "bid_size": 71.0, "ask": 3.2, "ask_size": 115.0, "iv": 1.8488, "open_interest": 8.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0153, "vega": 0.0186, "theta": -0.0171, "rho": -0.0135, "theo": 2.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T14:52:45", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RIOX270219C00010000", "bid": 4.7, "bid_size": 63.0, "ask": 7.8, "ask_size": 65.0, "iv": 1.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0221, "vega": 0.02, "theta": -0.0234, "rho": 0.0082, "theo": 6.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RIOX270219P00010000", "bid": 1.85, "bid_size": 50.0, "ask": 3.8, "ask_size": 106.0, "iv": 1.8649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.017, "vega": 0.0204, "theta": -0.0185, "rho": -0.016, "theo": 2.8486, "change": 0.0, "open": 0.0, "high": 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": "RIOX270219C00011000", "bid": 4.2, "bid_size": 74.0, "ask": 7.4, "ask_size": 94.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0234, "vega": 0.0218, "theta": -0.0243, "rho": 0.0086, "theo": 6.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RIOX270219P00011000", "bid": 2.25, "bid_size": 49.0, "ask": 4.3, "ask_size": 106.0, "iv": 1.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0186, "vega": 0.022, "theta": -0.0196, "rho": -0.0187, "theo": 3.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RIOX270219C00012000", "bid": 3.7, "bid_size": 32.0, "ask": 6.8, "ask_size": 90.0, "iv": 1.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0243, "vega": 0.0235, "theta": -0.0251, "rho": 0.0091, "theo": 5.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "RIOX270219P00012000", "bid": 2.85, "bid_size": 48.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0198, "vega": 0.0234, "theta": -0.0207, "rho": -0.0214, "theo": 3.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "RIOX270219C00013000", "bid": 3.2, "bid_size": 22.0, "ask": 6.4, "ask_size": 86.0, "iv": 1.5625, "open_interest": 1.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0251, "vega": 0.0248, "theta": -0.0258, "rho": 0.0092, "theo": 5.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-11T15:35:08", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "RIOX270219P00013000", "bid": 3.5, "bid_size": 36.0, "ask": 5.6, "ask_size": 107.0, "iv": 1.8125, "open_interest": 9.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0209, "vega": 0.0245, "theta": -0.0215, "rho": -0.0242, "theo": 4.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-15T09:59:35", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "RIOX270219C00014000", "bid": 2.9, "bid_size": 7.0, "ask": 5.9, "ask_size": 56.0, "iv": 1.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0257, "vega": 0.0259, "theta": -0.0264, "rho": 0.0093, "theo": 5.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "RIOX270219P00014000", "bid": 3.7, "bid_size": 29.0, "ask": 6.3, "ask_size": 151.0, "iv": 1.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0217, "vega": 0.0255, "theta": -0.0222, "rho": -0.0271, "theo": 5.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T09:30:28", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RIOX270219C00015000", "bid": 2.9, "bid_size": 61.0, "ask": 5.9, "ask_size": 231.0, "iv": 1.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0261, "vega": 0.0269, "theta": -0.0269, "rho": 0.0094, "theo": 4.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RIOX270219P00015000", "bid": 4.4, "bid_size": 6.0, "ask": 7.2, "ask_size": 158.0, "iv": 1.7664, "open_interest": 3.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0224, "vega": 0.0263, "theta": -0.0228, "rho": -0.03, "theo": 5.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-08T09:56:06", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RIOX270219C00016000", "bid": 2.5, "bid_size": 104.0, "ask": 5.4, "ask_size": 254.0, "iv": 1.6231, "open_interest": 1.0, "volume": 1.0, "delta": 0.598, "gamma": 0.0263, "vega": 0.0276, "theta": -0.0272, "rho": 0.0094, "theo": 4.5464, "change": 0.76, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T11:14:40", "percent_change": 21.7143, "prev_day_close": 3.50000011920929}, {"option": "RIOX270219P00016000", "bid": 4.8, "bid_size": 70.0, "ask": 7.9, "ask_size": 148.0, "iv": 1.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0229, "vega": 0.0269, "theta": -0.0233, "rho": -0.0329, "theo": 6.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RIOX270219C00017000", "bid": 2.4, "bid_size": 375.0, "ask": 5.1, "ask_size": 238.0, "iv": 1.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0265, "vega": 0.0282, "theta": -0.0275, "rho": 0.0094, "theo": 4.2877, "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": 3.25}, {"option": "RIOX270219P00017000", "bid": 5.5, "bid_size": 14.0, "ask": 8.7, "ask_size": 140.0, "iv": 1.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0233, "vega": 0.0274, "theta": -0.0237, "rho": -0.0359, "theo": 7.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RIOX270219C00018000", "bid": 2.55, "bid_size": 29.0, "ask": 4.9, "ask_size": 107.0, "iv": 1.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0266, "vega": 0.0285, "theta": -0.0277, "rho": 0.0093, "theo": 4.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "RIOX270219P00018000", "bid": 6.5, "bid_size": 2.0, "ask": 9.2, "ask_size": 69.0, "iv": 1.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0235, "vega": 0.0277, "theta": -0.0239, "rho": -0.0387, "theo": 8.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RIOX270219C00019000", "bid": 1.95, "bid_size": 35.0, "ask": 4.6, "ask_size": 108.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0266, "vega": 0.0288, "theta": -0.0279, "rho": 0.0092, "theo": 3.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "RIOX270219P00019000", "bid": 7.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 69.0, "iv": 1.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0237, "vega": 0.028, "theta": -0.0241, "rho": -0.0416, "theo": 9.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RIOX270219C00020000", "bid": 1.7, "bid_size": 50.0, "ask": 4.4, "ask_size": 111.0, "iv": 1.6457, "open_interest": 1.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0265, "vega": 0.0291, "theta": -0.028, "rho": 0.0091, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.02, "last_trade_time": "2026-07-23T10:02:00", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "RIOX270219P00020000", "bid": 8.0, "bid_size": 2.0, "ask": 11.1, "ask_size": 69.0, "iv": 1.7522, "open_interest": 1.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0238, "vega": 0.0282, "theta": -0.0242, "rho": -0.0445, "theo": 9.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-23T11:10:44", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "RIOX270219C00021000", "bid": 1.5, "bid_size": 58.0, "ask": 4.3, "ask_size": 125.0, "iv": 1.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0264, "vega": 0.0291, "theta": -0.028, "rho": 0.0089, "theo": 3.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "RIOX270219P00021000", "bid": 9.3, "bid_size": 8.0, "ask": 11.9, "ask_size": 94.0, "iv": 1.8379, "open_interest": 8.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0239, "vega": 0.0283, "theta": -0.0242, "rho": -0.0473, "theo": 10.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T12:50:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RIOX270219C00022000", "bid": 1.55, "bid_size": 52.0, "ask": 4.1, "ask_size": 122.0, "iv": 1.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0262, "vega": 0.0292, "theta": -0.0279, "rho": 0.0088, "theo": 3.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RIOX270219P00022000", "bid": 9.5, "bid_size": 2.0, "ask": 12.7, "ask_size": 68.0, "iv": 1.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0238, "vega": 0.0283, "theta": -0.0242, "rho": -0.0501, "theo": 11.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RIOX270219C00023000", "bid": 1.4, "bid_size": 52.0, "ask": 4.0, "ask_size": 124.0, "iv": 1.709, "open_interest": 0.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.026, "vega": 0.0292, "theta": -0.0279, "rho": 0.0086, "theo": 3.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RIOX270219P00023000", "bid": 10.4, "bid_size": 2.0, "ask": 13.6, "ask_size": 69.0, "iv": 1.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0238, "vega": 0.0283, "theta": -0.0241, "rho": -0.053, "theo": 12.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "RIOX270219C00024000", "bid": 1.2, "bid_size": 487.0, "ask": 3.6, "ask_size": 269.0, "iv": 1.6573, "open_interest": 2.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0258, "vega": 0.0292, "theta": -0.0278, "rho": 0.0085, "theo": 3.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-08-31T11:45:37", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "RIOX270219P00024000", "bid": 11.6, "bid_size": 6.0, "ask": 14.4, "ask_size": 136.0, "iv": 1.8043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0237, "vega": 0.0282, "theta": -0.024, "rho": -0.0556, "theo": 13.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RIOX270219C00025000", "bid": 1.1, "bid_size": 497.0, "ask": 3.7, "ask_size": 286.0, "iv": 1.7064, "open_interest": 3.0, "volume": 1.0, "delta": 0.4268, "gamma": 0.0256, "vega": 0.0289, "theta": -0.0276, "rho": 0.0083, "theo": 2.8755, "change": 0.425, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:10:24", "percent_change": 22.0779, "prev_day_close": 1.92499995231628}, {"option": "RIOX270219P00025000", "bid": 12.2, "bid_size": 6.0, "ask": 15.5, "ask_size": 134.0, "iv": 1.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0236, "vega": 0.0282, "theta": -0.0238, "rho": -0.0583, "theo": 14.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "RIOX270219C00026000", "bid": 1.0, "bid_size": 495.0, "ask": 3.5, "ask_size": 287.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0253, "vega": 0.0288, "theta": -0.0275, "rho": 0.0081, "theo": 2.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RIOX270219P00026000", "bid": 13.1, "bid_size": 6.0, "ask": 16.3, "ask_size": 137.0, "iv": 1.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0234, "vega": 0.028, "theta": -0.0236, "rho": -0.061, "theo": 14.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "RIOX270219C00027000", "bid": 0.75, "bid_size": 87.0, "ask": 3.5, "ask_size": 123.0, "iv": 1.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.025, "vega": 0.0286, "theta": -0.0273, "rho": 0.008, "theo": 2.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "RIOX270219P00027000", "bid": 13.6, "bid_size": 1.0, "ask": 17.1, "ask_size": 69.0, "iv": 1.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0232, "vega": 0.0279, "theta": -0.0234, "rho": -0.0638, "theo": 15.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "RIOX270219C00028000", "bid": 1.0, "bid_size": 71.0, "ask": 3.1, "ask_size": 126.0, "iv": 1.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0247, "vega": 0.0285, "theta": -0.0271, "rho": 0.0078, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "RIOX270219P00028000", "bid": 14.5, "bid_size": 3.0, "ask": 18.0, "ask_size": 69.0, "iv": 1.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.023, "vega": 0.0277, "theta": -0.0232, "rho": -0.0663, "theo": 16.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "RIOX270219C00029000", "bid": 0.55, "bid_size": 100.0, "ask": 3.2, "ask_size": 124.0, "iv": 1.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0244, "vega": 0.0284, "theta": -0.0269, "rho": 0.0077, "theo": 2.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "RIOX270219P00029000", "bid": 15.4, "bid_size": 3.0, "ask": 18.8, "ask_size": 69.0, "iv": 1.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0228, "vega": 0.0275, "theta": -0.0229, "rho": -0.0688, "theo": 17.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "RIOX270219C00030000", "bid": 0.45, "bid_size": 107.0, "ask": 3.1, "ask_size": 127.0, "iv": 1.6859, "open_interest": 1.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0241, "vega": 0.0279, "theta": -0.0267, "rho": 0.0075, "theo": 2.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-14T09:30:19", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "RIOX270219P00030000", "bid": 16.3, "bid_size": 9.0, "ask": 19.8, "ask_size": 70.0, "iv": 1.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0226, "vega": 0.0273, "theta": -0.0226, "rho": -0.0713, "theo": 18.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "RIOX270219C00031000", "bid": 0.35, "bid_size": 135.0, "ask": 2.95, "ask_size": 128.0, "iv": 1.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0238, "vega": 0.0276, "theta": -0.0264, "rho": 0.0073, "theo": 2.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "RIOX270219P00031000", "bid": 17.2, "bid_size": 8.0, "ask": 20.6, "ask_size": 70.0, "iv": 1.716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0224, "vega": 0.027, "theta": -0.0223, "rho": -0.0739, "theo": 19.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "RIOX270219C00032000", "bid": 0.25, "bid_size": 160.0, "ask": 2.8, "ask_size": 127.0, "iv": 1.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0234, "vega": 0.0274, "theta": -0.0262, "rho": 0.0072, "theo": 2.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "RIOX270219P00032000", "bid": 17.9, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0222, "vega": 0.0268, "theta": -0.022, "rho": -0.0764, "theo": 20.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "RIOX270219C00033000", "bid": 0.15, "bid_size": 280.0, "ask": 2.75, "ask_size": 123.0, "iv": 1.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0231, "vega": 0.0272, "theta": -0.0259, "rho": 0.007, "theo": 2.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "RIOX270219P00033000", "bid": 18.8, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 1.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0219, "vega": 0.0265, "theta": -0.0217, "rho": -0.0788, "theo": 21.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RIOX270219C00034000", "bid": 0.15, "bid_size": 280.0, "ask": 2.75, "ask_size": 124.0, "iv": 1.6887, "open_interest": 1.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.0228, "vega": 0.0269, "theta": -0.0256, "rho": 0.0069, "theo": 2.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-17T15:02:17", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "RIOX270219P00034000", "bid": 19.7, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0217, "vega": 0.0263, "theta": -0.0214, "rho": -0.081, "theo": 22.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RIOX270219C00035000", "bid": 0.35, "bid_size": 126.0, "ask": 2.65, "ask_size": 126.0, "iv": 1.7379, "open_interest": 1.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0225, "vega": 0.0267, "theta": -0.0254, "rho": 0.0068, "theo": 1.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-15T10:59:10", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "RIOX270219P00035000", "bid": 20.7, "bid_size": 2.0, "ask": 24.4, "ask_size": 1.0, "iv": 1.7166, "open_interest": 2.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0214, "vega": 0.026, "theta": -0.021, "rho": -0.0833, "theo": 23.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-06-24T11:01:40", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "RIOX270219C00036000", "bid": 0.1, "bid_size": 290.0, "ask": 2.3, "ask_size": 110.0, "iv": 1.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0222, "vega": 0.0262, "theta": -0.0251, "rho": 0.0066, "theo": 1.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-28T15:50:50", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "RIOX270219P00036000", "bid": 21.6, "bid_size": 1.0, "ask": 25.4, "ask_size": 16.0, "iv": 1.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0212, "vega": 0.0258, "theta": -0.0207, "rho": -0.0857, "theo": 23.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "RIOX270219C00037000", "bid": 0.05, "bid_size": 290.0, "ask": 2.6, "ask_size": 126.0, "iv": 1.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0219, "vega": 0.0259, "theta": -0.0248, "rho": 0.0064, "theo": 1.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "RIOX270219P00037000", "bid": 22.5, "bid_size": 1.0, "ask": 26.3, "ask_size": 16.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0209, "vega": 0.0255, "theta": -0.0203, "rho": -0.0883, "theo": 24.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "RIOX270219C00038000", "bid": 0.4, "bid_size": 117.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0215, "vega": 0.0256, "theta": -0.0246, "rho": 0.0063, "theo": 1.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "RIOX270219P00038000", "bid": 23.4, "bid_size": 38.0, "ask": 27.1, "ask_size": 1.0, "iv": 1.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0207, "vega": 0.0252, "theta": -0.02, "rho": -0.0904, "theo": 25.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "RIOX270219C00039000", "bid": 0.3, "bid_size": 134.0, "ask": 2.4, "ask_size": 127.0, "iv": 1.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0212, "vega": 0.0253, "theta": -0.0243, "rho": 0.0062, "theo": 1.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RIOX270219P00039000", "bid": 24.4, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 1.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0204, "vega": 0.0249, "theta": -0.0196, "rho": -0.0926, "theo": 26.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RIOX270219C00040000", "bid": 0.25, "bid_size": 156.0, "ask": 2.05, "ask_size": 128.0, "iv": 1.7177, "open_interest": 6.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0209, "vega": 0.0251, "theta": -0.024, "rho": 0.0061, "theo": 1.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-11T10:03:39", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "RIOX270219P00040000", "bid": 25.3, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.6928, "open_interest": 2.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0202, "vega": 0.0247, "theta": -0.0192, "rho": -0.0945, "theo": 27.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-06-24T11:01:40", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "RIOX270219C00041000", "bid": 0.2, "bid_size": 259.0, "ask": 2.3, "ask_size": 123.0, "iv": 1.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0206, "vega": 0.0248, "theta": -0.0237, "rho": 0.0059, "theo": 1.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "RIOX270219P00041000", "bid": 26.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.02, "vega": 0.0244, "theta": -0.0189, "rho": -0.0966, "theo": 28.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RIOX270219C00042000", "bid": 0.15, "bid_size": 180.0, "ask": 2.25, "ask_size": 125.0, "iv": 1.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0203, "vega": 0.0245, "theta": -0.0234, "rho": 0.0058, "theo": 1.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RIOX270219P00042000", "bid": 27.2, "bid_size": 2.0, "ask": 31.0, "ask_size": 18.0, "iv": 1.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0197, "vega": 0.0241, "theta": -0.0185, "rho": -0.0987, "theo": 29.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "RIOX270219C00043000", "bid": 0.15, "bid_size": 165.0, "ask": 2.2, "ask_size": 129.0, "iv": 1.7955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.02, "vega": 0.0242, "theta": -0.0232, "rho": 0.0057, "theo": 1.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RIOX270219P00043000", "bid": 28.1, "bid_size": 1.0, "ask": 31.8, "ask_size": 17.0, "iv": 1.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0195, "vega": 0.0238, "theta": -0.0182, "rho": -0.1009, "theo": 30.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "RIOX270219C00044000", "bid": 0.1, "bid_size": 165.0, "ask": 1.95, "ask_size": 129.0, "iv": 1.7467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0197, "vega": 0.0238, "theta": -0.0229, "rho": 0.0056, "theo": 1.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RIOX270219P00044000", "bid": 29.1, "bid_size": 1.0, "ask": 32.8, "ask_size": 1.0, "iv": 1.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0192, "vega": 0.0235, "theta": -0.0178, "rho": -0.1033, "theo": 31.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "RIOX270219C00045000", "bid": 0.2, "bid_size": 165.0, "ask": 1.9, "ask_size": 128.0, "iv": 1.7786, "open_interest": 1.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0194, "vega": 0.0235, "theta": -0.0226, "rho": 0.0055, "theo": 1.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T11:24:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RIOX270219P00045000", "bid": 29.9, "bid_size": 2.0, "ask": 33.8, "ask_size": 11.0, "iv": 1.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.019, "vega": 0.0233, "theta": -0.0175, "rho": -0.1051, "theo": 32.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "RIOX270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 127.0, "iv": 1.7834, "open_interest": 1.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0181, "vega": 0.0221, "theta": -0.0213, "rho": 0.005, "theo": 1.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:25:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RIOX270219P00050000", "bid": 34.8, "bid_size": 1.0, "ask": 38.6, "ask_size": 11.0, "iv": 1.6582, "open_interest": 1.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0179, "vega": 0.022, "theta": -0.0157, "rho": -0.1141, "theo": 37.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-04T12:27:00", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "RIOX270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 124.0, "iv": 1.8059, "open_interest": 4.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0173, "vega": 0.0211, "theta": -0.0205, "rho": 0.0047, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:10:51", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RIOX270219P00053000", "bid": 37.6, "bid_size": 2.0, "ask": 41.5, "ask_size": 11.0, "iv": 1.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0173, "vega": 0.0212, "theta": -0.0147, "rho": -0.12, "theo": 40.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "RIOX270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 125.0, "iv": 1.8744, "open_interest": 2.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.017, "vega": 0.0209, "theta": -0.0202, "rho": 0.0046, "theo": 1.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:11:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RIOX270219P00054000", "bid": 38.9, "bid_size": 1.0, "ask": 42.4, "ask_size": 11.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0171, "vega": 0.021, "theta": -0.0143, "rho": -0.1215, "theo": 41.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "RIOX270219C00055000", "bid": 0.05, "bid_size": 2.0, "ask": 1.85, "ask_size": 126.0, "iv": 1.9027, "open_interest": 7.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0168, "vega": 0.0206, "theta": -0.02, "rho": 0.0045, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:47:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RIOX270219P00055000", "bid": 39.5, "bid_size": 2.0, "ask": 43.4, "ask_size": 11.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0169, "vega": 0.0207, "theta": -0.014, "rho": -0.1231, "theo": 41.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RIOX270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 123.0, "iv": 1.8101, "open_interest": 3.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0166, "vega": 0.0203, "theta": -0.0197, "rho": 0.0044, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-03T12:25:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RIOX270219P00056000", "bid": 40.6, "bid_size": 2.0, "ask": 44.2, "ask_size": 1.0, "iv": 1.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0167, "vega": 0.0205, "theta": -0.0137, "rho": -0.1242, "theo": 42.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "RIOX270219C00057000", "bid": 0.2, "bid_size": 2.0, "ask": 1.8, "ask_size": 126.0, "iv": 1.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0163, "vega": 0.0201, "theta": -0.0195, "rho": 0.0044, "theo": 1.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RIOX270219P00057000", "bid": 41.6, "bid_size": 1.0, "ask": 45.3, "ask_size": 11.0, "iv": 1.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0166, "vega": 0.0203, "theta": -0.0133, "rho": -0.1258, "theo": 43.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "RIOX270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 123.0, "iv": 1.8241, "open_interest": 2.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0161, "vega": 0.0198, "theta": -0.0192, "rho": 0.0043, "theo": 0.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-07-21T09:31:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RIOX270219P00058000", "bid": 42.8, "bid_size": 1.0, "ask": 46.2, "ask_size": 1.0, "iv": 1.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0164, "vega": 0.0201, "theta": -0.013, "rho": -0.1273, "theo": 44.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "RIOX270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 1.9216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0159, "vega": 0.0196, "theta": -0.019, "rho": 0.0042, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RIOX270219P00059000", "bid": 43.6, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 1.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0162, "vega": 0.0198, "theta": -0.0127, "rho": -0.1289, "theo": 45.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "RIOX270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 1.9354, "open_interest": 1.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0157, "vega": 0.0194, "theta": -0.0188, "rho": 0.0041, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-06-29T11:29:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RIOX270219P00060000", "bid": 44.6, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.016, "vega": 0.0196, "theta": -0.0124, "rho": -0.1303, "theo": 46.8005, "change": 0.0, "open": 0.0, "high": 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": "RIOX270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 122.0, "iv": 1.8497, "open_interest": 2.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0154, "vega": 0.0192, "theta": -0.0186, "rho": 0.004, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-07-13T09:31:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RIOX270219P00061000", "bid": 45.5, "bid_size": 1.0, "ask": 49.2, "ask_size": 35.0, "iv": 1.7644, "open_interest": 6.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0159, "vega": 0.0194, "theta": -0.012, "rho": -0.132, "theo": 47.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-06-25T11:34:27", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "RIOX270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 125.0, "iv": 1.9486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0152, "vega": 0.0189, "theta": -0.0183, "rho": 0.004, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 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": "RIOX270219P00062000", "bid": 46.6, "bid_size": 1.0, "ask": 50.1, "ask_size": 1.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0157, "vega": 0.0192, "theta": -0.0117, "rho": -0.134, "theo": 48.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "RIOX270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 122.0, "iv": 1.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.015, "vega": 0.0188, "theta": -0.0181, "rho": 0.0039, "theo": 0.8843, "change": 0.0, "open": 0.0, "high": 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": "RIOX270219P00063000", "bid": 47.4, "bid_size": 2.0, "ask": 51.0, "ask_size": 1.0, "iv": 1.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0155, "vega": 0.0189, "theta": -0.0114, "rho": -0.1358, "theo": 49.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "RIOX270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 126.0, "iv": 1.9604, "open_interest": 2.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0148, "vega": 0.0185, "theta": -0.0179, "rho": 0.0039, "theo": 0.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-06-24T14:01:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RIOX270219P00064000", "bid": 48.5, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0154, "vega": 0.0187, "theta": -0.0111, "rho": -0.1367, "theo": 50.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "RIOX270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 123.0, "iv": 1.9149, "open_interest": 1.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0146, "vega": 0.0181, "theta": -0.0177, "rho": 0.0038, "theo": 0.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.87, "last_trade_time": "2026-06-24T13:45:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RIOX270219P00065000", "bid": 49.4, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0152, "vega": 0.0185, "theta": -0.0108, "rho": -0.1382, "theo": 51.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "RIOX270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 120.0, "iv": 1.881, "open_interest": 1.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0144, "vega": 0.0179, "theta": -0.0174, "rho": 0.0037, "theo": 0.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-06-24T14:01:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00066000", "bid": 50.4, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 1.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0151, "vega": 0.0183, "theta": -0.0105, "rho": -0.1391, "theo": 52.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "RIOX270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 125.0, "iv": 1.9826, "open_interest": 2.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0142, "vega": 0.0177, "theta": -0.0172, "rho": 0.0037, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-06-24T13:46:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00067000", "bid": 51.7, "bid_size": 1.0, "ask": 55.1, "ask_size": 11.0, "iv": 1.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.015, "vega": 0.0181, "theta": -0.0102, "rho": -0.1398, "theo": 53.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "RIOX270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 117.0, "iv": 1.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.014, "vega": 0.0174, "theta": -0.017, "rho": 0.0036, "theo": 0.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00068000", "bid": 52.4, "bid_size": 1.0, "ask": 56.0, "ask_size": 11.0, "iv": 1.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0148, "vega": 0.018, "theta": -0.0099, "rho": -0.141, "theo": 54.5657, "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": 55.3500003814697}, {"option": "RIOX270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 121.0, "iv": 1.9155, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0138, "vega": 0.0172, "theta": -0.0168, "rho": 0.0035, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RIOX270219P00069000", "bid": 53.4, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 1.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0147, "vega": 0.0178, "theta": -0.0096, "rho": -0.1424, "theo": 55.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "RIOX270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 119.0, "iv": 1.8943, "open_interest": 2.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0137, "vega": 0.0171, "theta": -0.0166, "rho": 0.0035, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-07-13T09:31:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00070000", "bid": 54.4, "bid_size": 1.0, "ask": 57.9, "ask_size": 1.0, "iv": 1.7126, "open_interest": 1.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0145, "vega": 0.0176, "theta": -0.0093, "rho": -0.1436, "theo": 56.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-06-22T09:49:32", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "RIOX270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 125.0, "iv": 1.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0135, "vega": 0.0168, "theta": -0.0164, "rho": 0.0034, "theo": 0.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00071000", "bid": 55.3, "bid_size": 1.0, "ask": 58.8, "ask_size": 1.0, "iv": 1.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0144, "vega": 0.0174, "theta": -0.0091, "rho": -0.1451, "theo": 57.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "RIOX270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 120.0, "iv": 1.9159, "open_interest": 2.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0133, "vega": 0.0166, "theta": -0.0162, "rho": 0.0034, "theo": 0.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-07-13T09:31:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00072000", "bid": 56.6, "bid_size": 1.0, "ask": 60.0, "ask_size": 12.0, "iv": 1.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0143, "vega": 0.0172, "theta": -0.0088, "rho": -0.146, "theo": 58.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "RIOX270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 124.0, "iv": 2.0053, "open_interest": 2.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0131, "vega": 0.0165, "theta": -0.016, "rho": 0.0033, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-07-15T09:31:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00073000", "bid": 57.6, "bid_size": 1.0, "ask": 60.9, "ask_size": 11.0, "iv": 1.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0141, "vega": 0.017, "theta": -0.0085, "rho": -0.1472, "theo": 59.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "RIOX270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 118.0, "iv": 1.9126, "open_interest": 1.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0128, "vega": 0.0161, "theta": -0.0157, "rho": 0.0032, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-29T15:57:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00075000", "bid": 59.3, "bid_size": 1.0, "ask": 62.8, "ask_size": 1.0, "iv": 1.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0139, "vega": 0.0167, "theta": -0.0079, "rho": -0.1506, "theo": 61.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "RIOX270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 120.0, "iv": 1.9781, "open_interest": 3.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.012, "vega": 0.015, "theta": -0.0148, "rho": 0.003, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-14T09:30:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00080000", "bid": 64.3, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 1.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0134, "vega": 0.0158, "theta": -0.0066, "rho": -0.1538, "theo": 66.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "RIOX270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 120.0, "iv": 2.0228, "open_interest": 1.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0113, "vega": 0.0142, "theta": -0.014, "rho": 0.0028, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-12T15:41:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270219P00085000", "bid": 69.4, "bid_size": 1.0, "ask": 72.8, "ask_size": 11.0, "iv": 1.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0129, "vega": 0.0151, "theta": -0.0054, "rho": -0.1589, "theo": 71.1849, "change": 0.0, "open": 0.0, "high": 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": "RIOX270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 22.0, "iv": 1.651, "open_interest": 59.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0106, "vega": 0.0135, "theta": -0.0132, "rho": 0.0026, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:15:54", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "RIOX270219P00090000", "bid": 74.1, "bid_size": 1.0, "ask": 77.7, "ask_size": 11.0, "iv": 1.9091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0124, "vega": 0.0144, "theta": -0.0042, "rho": -0.1641, "theo": 76.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "RIOX270521C00001000", "bid": 12.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 14.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "RIOX270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1461.0, "iv": 4.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0024, "rho": -0.0028, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIOX270521C00002000", "bid": 10.9, "bid_size": 23.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0142, "rho": 0.0006, "theo": 13.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RIOX270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 80.0, "iv": 2.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0039, "rho": -0.005, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIOX270521C00003000", "bid": 9.9, "bid_size": 23.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0089, "vega": 0.0041, "theta": -0.0136, "rho": 0.002, "theo": 12.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RIOX270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 80.0, "iv": 2.0306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.003, "vega": 0.0085, "theta": -0.005, "rho": -0.0074, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "RIOX270521C00004000", "bid": 8.9, "bid_size": 41.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0111, "vega": 0.0064, "theta": -0.0139, "rho": 0.0031, "theo": 11.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "RIOX270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 83.0, "iv": 1.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0045, "vega": 0.0113, "theta": -0.006, "rho": -0.0099, "theo": 1.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RIOX270521C00005000", "bid": 8.6, "bid_size": 39.0, "ask": 12.1, "ask_size": 37.0, "iv": 1.9171, "open_interest": 2.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0132, "vega": 0.0103, "theta": -0.0142, "rho": 0.0052, "theo": 10.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T14:47:06", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "RIOX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 1.5973, "open_interest": 6.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.006, "vega": 0.0142, "theta": -0.0069, "rho": -0.013, "theo": 1.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T15:35:24", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "RIOX270521C00006000", "bid": 7.2, "bid_size": 38.0, "ask": 11.3, "ask_size": 38.0, "iv": 1.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.015, "vega": 0.0139, "theta": -0.0148, "rho": 0.0068, "theo": 9.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RIOX270521P00006000", "bid": 0.75, "bid_size": 72.0, "ask": 2.5, "ask_size": 90.0, "iv": 1.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0076, "vega": 0.0169, "theta": -0.0079, "rho": -0.0164, "theo": 1.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "RIOX270521C00007000", "bid": 7.2, "bid_size": 40.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.5218, "open_interest": 1.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0163, "vega": 0.0172, "theta": -0.0151, "rho": 0.0084, "theo": 8.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-26T10:21:03", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RIOX270521P00007000", "bid": 0.8, "bid_size": 78.0, "ask": 3.3, "ask_size": 94.0, "iv": 1.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.009, "vega": 0.0195, "theta": -0.0088, "rho": -0.0202, "theo": 2.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RIOX270521C00008000", "bid": 6.3, "bid_size": 42.0, "ask": 10.1, "ask_size": 40.0, "iv": 1.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0174, "vega": 0.0206, "theta": -0.0156, "rho": 0.01, "theo": 8.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "RIOX270521P00008000", "bid": 1.8, "bid_size": 37.0, "ask": 4.4, "ask_size": 93.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0104, "vega": 0.0219, "theta": -0.0096, "rho": -0.0243, "theo": 2.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "RIOX270521C00009000", "bid": 6.3, "bid_size": 24.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0182, "vega": 0.0233, "theta": -0.016, "rho": 0.011, "theo": 7.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RIOX270521P00009000", "bid": 2.4, "bid_size": 38.0, "ask": 5.0, "ask_size": 75.0, "iv": 1.8861, "open_interest": 4.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0115, "vega": 0.024, "theta": -0.0104, "rho": -0.0287, "theo": 3.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T14:52:45", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RIOX270521C00010000", "bid": 5.2, "bid_size": 59.0, "ask": 9.3, "ask_size": 66.0, "iv": 1.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0188, "vega": 0.0259, "theta": -0.0163, "rho": 0.012, "theo": 7.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RIOX270521P00010000", "bid": 2.4, "bid_size": 31.0, "ask": 5.6, "ask_size": 68.0, "iv": 1.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0125, "vega": 0.0259, "theta": -0.0111, "rho": -0.0332, "theo": 3.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RIOX270521C00011000", "bid": 5.0, "bid_size": 17.0, "ask": 8.6, "ask_size": 58.0, "iv": 1.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0194, "vega": 0.028, "theta": -0.0167, "rho": 0.0127, "theo": 6.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RIOX270521P00011000", "bid": 3.6, "bid_size": 31.0, "ask": 6.1, "ask_size": 66.0, "iv": 1.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0134, "vega": 0.0275, "theta": -0.0117, "rho": -0.0378, "theo": 4.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RIOX270521C00012000", "bid": 4.5, "bid_size": 25.0, "ask": 8.3, "ask_size": 75.0, "iv": 1.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0197, "vega": 0.0298, "theta": -0.017, "rho": 0.0132, "theo": 6.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RIOX270521P00012000", "bid": 4.0, "bid_size": 31.0, "ask": 6.8, "ask_size": 65.0, "iv": 1.7554, "open_interest": 4.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0141, "vega": 0.029, "theta": -0.0122, "rho": -0.0424, "theo": 5.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-04T12:50:20", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RIOX270521C00013000", "bid": 4.4, "bid_size": 10.0, "ask": 8.7, "ask_size": 79.0, "iv": 1.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.02, "vega": 0.0313, "theta": -0.0173, "rho": 0.0137, "theo": 6.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "RIOX270521P00013000", "bid": 4.9, "bid_size": 33.0, "ask": 7.5, "ask_size": 79.0, "iv": 1.7835, "open_interest": 30.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0147, "vega": 0.0302, "theta": -0.0126, "rho": -0.0471, "theo": 5.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-23T15:39:04", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RIOX270521C00014000", "bid": 4.0, "bid_size": 28.0, "ask": 7.5, "ask_size": 53.0, "iv": 1.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0203, "vega": 0.0326, "theta": -0.0175, "rho": 0.0139, "theo": 5.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RIOX270521P00014000", "bid": 5.6, "bid_size": 3.0, "ask": 8.1, "ask_size": 45.0, "iv": 1.7873, "open_interest": 7.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0153, "vega": 0.0313, "theta": -0.013, "rho": -0.0518, "theo": 6.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.11, "last_trade_time": "2026-11-04T12:45:44", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RIOX270521C00015000", "bid": 4.2, "bid_size": 69.0, "ask": 7.1, "ask_size": 107.0, "iv": 1.6856, "open_interest": 11.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0204, "vega": 0.0337, "theta": -0.0177, "rho": 0.0141, "theo": 5.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T12:14:19", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RIOX270521P00015000", "bid": 5.8, "bid_size": 1.0, "ask": 8.9, "ask_size": 105.0, "iv": 1.6762, "open_interest": 1.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0157, "vega": 0.0322, "theta": -0.0134, "rho": -0.0564, "theo": 7.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-12T13:32:42", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RIOX270521C00016000", "bid": 4.5, "bid_size": 120.0, "ask": 6.8, "ask_size": 120.0, "iv": 1.7582, "open_interest": 3.0, "volume": 8.0, "delta": 0.6202, "gamma": 0.0206, "vega": 0.0346, "theta": -0.0179, "rho": 0.0143, "theo": 5.4272, "change": 1.26, "open": 5.33, "high": 6.16, "low": 5.33, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-11-09T10:34:25", "percent_change": 25.7143, "prev_day_close": 4.89999985694885}, {"option": "RIOX270521P00016000", "bid": 6.5, "bid_size": 1.0, "ask": 9.9, "ask_size": 105.0, "iv": 1.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0161, "vega": 0.033, "theta": -0.0136, "rho": -0.061, "theo": 8.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RIOX270521C00017000", "bid": 3.8, "bid_size": 59.0, "ask": 7.4, "ask_size": 175.0, "iv": 1.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0206, "vega": 0.0354, "theta": -0.018, "rho": 0.0144, "theo": 5.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "RIOX270521P00017000", "bid": 7.3, "bid_size": 6.0, "ask": 10.7, "ask_size": 96.0, "iv": 1.7096, "open_interest": 1.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0164, "vega": 0.0337, "theta": -0.0139, "rho": -0.0655, "theo": 8.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-03T12:52:12", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RIOX270521C00018000", "bid": 3.7, "bid_size": 19.0, "ask": 7.5, "ask_size": 86.0, "iv": 1.868, "open_interest": 3.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0207, "vega": 0.036, "theta": -0.0181, "rho": 0.0144, "theo": 4.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:14:19", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "RIOX270521P00018000", "bid": 7.9, "bid_size": 2.0, "ask": 11.8, "ask_size": 47.0, "iv": 1.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0167, "vega": 0.0343, "theta": -0.014, "rho": -0.0701, "theo": 9.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RIOX270521C00019000", "bid": 2.9, "bid_size": 19.0, "ask": 6.9, "ask_size": 84.0, "iv": 1.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5673, "gamma": 0.0207, "vega": 0.0365, "theta": -0.0182, "rho": 0.0144, "theo": 4.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T12:13:42", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RIOX270521P00019000", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 21.0, "iv": 1.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0169, "vega": 0.0348, "theta": -0.0142, "rho": -0.0745, "theo": 10.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RIOX270521C00020000", "bid": 2.9, "bid_size": 28.0, "ask": 6.3, "ask_size": 81.0, "iv": 1.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0207, "vega": 0.037, "theta": -0.0183, "rho": 0.0144, "theo": 4.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RIOX270521P00020000", "bid": 9.3, "bid_size": 2.0, "ask": 13.5, "ask_size": 49.0, "iv": 1.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0171, "vega": 0.0352, "theta": -0.0143, "rho": -0.079, "theo": 11.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RIOX270521C00021000", "bid": 2.6, "bid_size": 27.0, "ask": 6.0, "ask_size": 81.0, "iv": 1.6617, "open_interest": 1.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0207, "vega": 0.0373, "theta": -0.0183, "rho": 0.0143, "theo": 4.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-01T11:17:09", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RIOX270521P00021000", "bid": 10.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 46.0, "iv": 1.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0173, "vega": 0.0356, "theta": -0.0144, "rho": -0.0832, "theo": 12.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RIOX270521C00022000", "bid": 2.8, "bid_size": 28.0, "ask": 6.0, "ask_size": 93.0, "iv": 1.7322, "open_interest": 1.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0206, "vega": 0.0376, "theta": -0.0184, "rho": 0.0143, "theo": 4.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RIOX270521P00022000", "bid": 10.9, "bid_size": 6.0, "ask": 15.0, "ask_size": 49.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0174, "vega": 0.0358, "theta": -0.0145, "rho": -0.0875, "theo": 13.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "RIOX270521C00023000", "bid": 2.7, "bid_size": 34.0, "ask": 6.3, "ask_size": 92.0, "iv": 1.7995, "open_interest": 0.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0205, "vega": 0.0378, "theta": -0.0184, "rho": 0.0142, "theo": 4.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "RIOX270521P00023000", "bid": 12.6, "bid_size": 7.0, "ask": 15.7, "ask_size": 67.0, "iv": 1.778, "open_interest": 10.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0175, "vega": 0.0361, "theta": -0.0145, "rho": -0.0918, "theo": 13.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-17T12:53:08", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RIOX270521C00024000", "bid": 2.2, "bid_size": 42.0, "ask": 5.5, "ask_size": 81.0, "iv": 1.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0205, "vega": 0.0379, "theta": -0.0184, "rho": 0.0141, "theo": 4.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "RIOX270521P00024000", "bid": 12.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 49.0, "iv": 1.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0176, "vega": 0.0363, "theta": -0.0145, "rho": -0.096, "theo": 14.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "RIOX270521C00025000", "bid": 2.7, "bid_size": 27.0, "ask": 5.3, "ask_size": 80.0, "iv": 1.7411, "open_interest": 1.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0204, "vega": 0.0381, "theta": -0.0184, "rho": 0.014, "theo": 3.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-01T11:17:09", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RIOX270521P00025000", "bid": 13.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 49.0, "iv": 1.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0177, "vega": 0.0364, "theta": -0.0145, "rho": -0.1001, "theo": 15.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "RIOX270521C00026000", "bid": 2.5, "bid_size": 30.0, "ask": 5.4, "ask_size": 92.0, "iv": 1.7619, "open_interest": 2.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0203, "vega": 0.0382, "theta": -0.0183, "rho": 0.014, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T11:15:13", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RIOX270521P00026000", "bid": 14.2, "bid_size": 1.0, "ask": 18.5, "ask_size": 49.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0177, "vega": 0.0366, "theta": -0.0145, "rho": -0.1039, "theo": 16.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "RIOX270521C00027000", "bid": 2.35, "bid_size": 35.0, "ask": 5.3, "ask_size": 92.0, "iv": 1.7612, "open_interest": 12.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0202, "vega": 0.0382, "theta": -0.0183, "rho": 0.0138, "theo": 3.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T15:31:30", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "RIOX270521P00027000", "bid": 15.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 47.0, "iv": 1.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0177, "vega": 0.0366, "theta": -0.0145, "rho": -0.1079, "theo": 17.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RIOX270521C00028000", "bid": 2.2, "bid_size": 28.0, "ask": 4.9, "ask_size": 77.0, "iv": 1.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.02, "vega": 0.0382, "theta": -0.0183, "rho": 0.0136, "theo": 3.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "RIOX270521P00028000", "bid": 16.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 48.0, "iv": 1.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4123, "gamma": 0.0178, "vega": 0.0367, "theta": -0.0144, "rho": -0.1118, "theo": 18.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "RIOX270521C00029000", "bid": 1.85, "bid_size": 26.0, "ask": 5.1, "ask_size": 86.0, "iv": 1.7288, "open_interest": 1.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0199, "vega": 0.0381, "theta": -0.0182, "rho": 0.0135, "theo": 3.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-01T11:17:09", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "RIOX270521P00029000", "bid": 16.8, "bid_size": 2.0, "ask": 21.0, "ask_size": 49.0, "iv": 1.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0178, "vega": 0.0367, "theta": -0.0144, "rho": -0.1157, "theo": 19.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RIOX270521C00030000", "bid": 1.45, "bid_size": 53.0, "ask": 4.5, "ask_size": 42.0, "iv": 1.6246, "open_interest": 10.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0198, "vega": 0.0381, "theta": -0.0181, "rho": 0.0134, "theo": 3.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-14T14:50:27", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "RIOX270521P00030000", "bid": 17.9, "bid_size": 1.0, "ask": 21.5, "ask_size": 46.0, "iv": 1.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0178, "vega": 0.0367, "theta": -0.0143, "rho": -0.1195, "theo": 20.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "RIOX270521C00031000", "bid": 1.95, "bid_size": 33.0, "ask": 4.9, "ask_size": 94.0, "iv": 1.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0197, "vega": 0.038, "theta": -0.0181, "rho": 0.0132, "theo": 3.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RIOX270521P00031000", "bid": 18.6, "bid_size": 2.0, "ask": 22.5, "ask_size": 48.0, "iv": 1.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0178, "vega": 0.0367, "theta": -0.0142, "rho": -0.1234, "theo": 20.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "RIOX270521C00032000", "bid": 1.6, "bid_size": 44.0, "ask": 4.5, "ask_size": 80.0, "iv": 1.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0195, "vega": 0.038, "theta": -0.018, "rho": 0.0131, "theo": 3.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RIOX270521P00032000", "bid": 19.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 49.0, "iv": 1.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0177, "vega": 0.0367, "theta": -0.0141, "rho": -0.1266, "theo": 21.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "RIOX270521C00033000", "bid": 1.65, "bid_size": 45.0, "ask": 4.4, "ask_size": 78.0, "iv": 1.713, "open_interest": 2.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0194, "vega": 0.0379, "theta": -0.0179, "rho": 0.0129, "theo": 3.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:03:16", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "RIOX270521P00033000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 49.0, "iv": 1.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0177, "vega": 0.0366, "theta": -0.014, "rho": -0.1304, "theo": 22.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RIOX270521C00034000", "bid": 1.65, "bid_size": 49.0, "ask": 4.7, "ask_size": 91.0, "iv": 1.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0193, "vega": 0.0378, "theta": -0.0178, "rho": 0.0128, "theo": 3.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T15:31:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RIOX270521P00034000", "bid": 21.3, "bid_size": 9.0, "ask": 25.5, "ask_size": 48.0, "iv": 1.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0177, "vega": 0.0366, "theta": -0.014, "rho": -0.1338, "theo": 23.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "RIOX270521C00035000", "bid": 1.6, "bid_size": 43.0, "ask": 4.6, "ask_size": 91.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0191, "vega": 0.0375, "theta": -0.0178, "rho": 0.0126, "theo": 2.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "RIOX270521P00035000", "bid": 22.2, "bid_size": 1.0, "ask": 26.0, "ask_size": 47.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0177, "vega": 0.0365, "theta": -0.0138, "rho": -0.1373, "theo": 24.554, "change": 0.0, "open": 0.0, "high": 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": "RIOX270521C00036000", "bid": 1.25, "bid_size": 45.0, "ask": 4.0, "ask_size": 66.0, "iv": 1.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.019, "vega": 0.0373, "theta": -0.0177, "rho": 0.0125, "theo": 2.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-13T14:27:14", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RIOX270521P00036000", "bid": 23.1, "bid_size": 1.0, "ask": 27.0, "ask_size": 48.0, "iv": 1.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0176, "vega": 0.0364, "theta": -0.0137, "rho": -0.1408, "theo": 25.4681, "change": 0.0, "open": 0.0, "high": 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": "RIOX270521C00037000", "bid": 1.45, "bid_size": 44.0, "ask": 4.3, "ask_size": 87.0, "iv": 1.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0188, "vega": 0.0372, "theta": -0.0176, "rho": 0.0124, "theo": 2.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "RIOX270521P00037000", "bid": 24.2, "bid_size": 2.0, "ask": 28.0, "ask_size": 48.0, "iv": 1.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0176, "vega": 0.0364, "theta": -0.0136, "rho": -0.1442, "theo": 26.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "RIOX270521C00038000", "bid": 1.4, "bid_size": 45.0, "ask": 4.4, "ask_size": 88.0, "iv": 1.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0187, "vega": 0.0371, "theta": -0.0175, "rho": 0.0122, "theo": 2.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "RIOX270521P00038000", "bid": 25.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 49.0, "iv": 1.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0176, "vega": 0.0362, "theta": -0.0135, "rho": -0.1473, "theo": 27.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RIOX270521C00039000", "bid": 0.45, "bid_size": 103.0, "ask": 4.3, "ask_size": 89.0, "iv": 1.6621, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0186, "vega": 0.0369, "theta": -0.0174, "rho": 0.0121, "theo": 2.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "RIOX270521P00039000", "bid": 25.9, "bid_size": 1.0, "ask": 29.5, "ask_size": 46.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0175, "vega": 0.0361, "theta": -0.0134, "rho": -0.1508, "theo": 28.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RIOX270521C00040000", "bid": 1.3, "bid_size": 45.0, "ask": 4.3, "ask_size": 90.0, "iv": 1.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0184, "vega": 0.0368, "theta": -0.0173, "rho": 0.012, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "RIOX270521P00040000", "bid": 27.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 47.0, "iv": 1.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0175, "vega": 0.036, "theta": -0.0133, "rho": -0.1532, "theo": 29.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "RIOX270521C00041000", "bid": 0.95, "bid_size": 56.0, "ask": 4.2, "ask_size": 89.0, "iv": 1.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0183, "vega": 0.0366, "theta": -0.0172, "rho": 0.0119, "theo": 2.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "RIOX270521P00041000", "bid": 27.7, "bid_size": 2.0, "ask": 31.5, "ask_size": 48.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0174, "vega": 0.0359, "theta": -0.0131, "rho": -0.1568, "theo": 30.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "RIOX270521C00042000", "bid": 0.3, "bid_size": 441.0, "ask": 4.1, "ask_size": 234.0, "iv": 1.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0181, "vega": 0.0364, "theta": -0.0171, "rho": 0.0117, "theo": 2.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "RIOX270521P00042000", "bid": 28.7, "bid_size": 1.0, "ask": 32.5, "ask_size": 94.0, "iv": 1.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0174, "vega": 0.0357, "theta": -0.013, "rho": -0.1596, "theo": 31.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "RIOX270521C00043000", "bid": 0.9, "bid_size": 345.0, "ask": 4.1, "ask_size": 240.0, "iv": 1.7661, "open_interest": 0.0, "volume": 1.0, "delta": 0.336, "gamma": 0.018, "vega": 0.0362, "theta": -0.017, "rho": 0.0116, "theo": 2.4507, "change": 0.45, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:31:45", "percent_change": 26.4706, "prev_day_close": 1.6999999769032}, {"option": "RIOX270521P00043000", "bid": 29.6, "bid_size": 1.0, "ask": 33.5, "ask_size": 95.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0173, "vega": 0.0356, "theta": -0.0129, "rho": -0.1629, "theo": 31.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "RIOX270521C00044000", "bid": 0.8, "bid_size": 354.0, "ask": 4.1, "ask_size": 240.0, "iv": 1.7684, "open_interest": 1.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0178, "vega": 0.0359, "theta": -0.0169, "rho": 0.0114, "theo": 2.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-21T15:46:52", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "RIOX270521P00044000", "bid": 30.9, "bid_size": 1.0, "ask": 34.5, "ask_size": 94.0, "iv": 1.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0173, "vega": 0.0355, "theta": -0.0127, "rho": -0.1659, "theo": 32.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "RIOX270521C00045000", "bid": 0.8, "bid_size": 67.0, "ask": 4.0, "ask_size": 88.0, "iv": 1.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0177, "vega": 0.0357, "theta": -0.0168, "rho": 0.0113, "theo": 2.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "RIOX270521P00045000", "bid": 31.7, "bid_size": 1.0, "ask": 35.0, "ask_size": 47.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0172, "vega": 0.0353, "theta": -0.0126, "rho": -0.1687, "theo": 33.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "RIOX270521C00050000", "bid": 0.55, "bid_size": 88.0, "ask": 3.7, "ask_size": 88.0, "iv": 1.7631, "open_interest": 12.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.017, "vega": 0.0347, "theta": -0.0163, "rho": 0.0107, "theo": 2.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-28T15:50:50", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "RIOX270521P00050000", "bid": 36.2, "bid_size": 1.0, "ask": 40.0, "ask_size": 44.0, "iv": 1.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0169, "vega": 0.0346, "theta": -0.0119, "rho": -0.1815, "theo": 38.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}], "symbol": "RIOX", "security_type": "stock", "exchange_id": 3, "current_price": 15.6, "price_change": 1.51, "price_change_percent": 11.1686, "bid": 15.56, "ask": 15.8, "bid_size": 2000, "ask_size": 100, "open": 13.68, "high": 15.41, "low": 13.66, "close": 15.03, "prev_day_close": 13.52, "volume": 227858, "iv30": 197.006, "iv30_change": -23.415, "iv30_change_percent": -10.6229, "seqno": 10409955736, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "RIOX"}