{"timestamp": "2026-11-10 00:54:43", "data": {"options": [{"option": "RITM261120C00001000", "bid": 8.4, "bid_size": 9.0, "ask": 8.7, "ask_size": 27.0, "iv": 8.54, "open_interest": 28.0, "volume": 7.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 8.4457, "change": 0.15, "open": 8.4, "high": 8.5, "low": 8.4, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:36:36", "percent_change": 1.79641, "prev_day_close": 8.35000014305115}, {"option": "RITM261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 6.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120C00002000", "bid": 7.2, "bid_size": 669.0, "ask": 8.4, "ask_size": 71.0, "iv": 8.1046, "open_interest": 2.0, "volume": 3.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 7.4475, "change": -0.02, "open": 7.4, "high": 7.4, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-09T12:50:09", "percent_change": -0.270268, "prev_day_close": 7.39999985694885}, {"option": "RITM261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 270.0, "iv": 4.4274, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:37:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120C00003000", "bid": 6.4, "bid_size": 8.0, "ask": 7.4, "ask_size": 71.0, "iv": 6.5807, "open_interest": 2.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0004, "rho": 0.001, "theo": 6.4501, "change": 0.0, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:49:30", "percent_change": -1.49012e-06, "prev_day_close": 6.40000009536743}, {"option": "RITM261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 342.0, "iv": 6.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261120C00004000", "bid": 5.4, "bid_size": 12.0, "ask": 6.4, "ask_size": 71.0, "iv": 5.1058, "open_interest": 1.0, "volume": 2.0, "delta": 0.9953, "gamma": 0.0039, "vega": 0.0002, "theta": -0.001, "rho": 0.0014, "theo": 5.4534, "change": 0.1, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T12:49:51", "percent_change": 1.88679, "prev_day_close": 5.29999995231628}, {"option": "RITM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 804.0, "iv": 4.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261120C00005000", "bid": 4.2, "bid_size": 806.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0018, "rho": 0.0018, "theo": 4.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-30T15:41:01", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "RITM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.9319, "open_interest": 1076.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-06-03T12:11:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120C00006000", "bid": 2.5, "bid_size": 1092.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0176, "vega": 0.0006, "theta": -0.0027, "rho": 0.0021, "theo": 3.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T11:41:03", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RITM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.4376, "open_interest": 4.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0176, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T12:12:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120C00007000", "bid": 1.4, "bid_size": 678.0, "ask": 3.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0409, "vega": 0.001, "theta": -0.0038, "rho": 0.0024, "theo": 2.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:53:11", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RITM261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.0106, "open_interest": 33.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.041, "vega": 0.001, "theta": -0.0041, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:10:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120C00008000", "bid": 1.35, "bid_size": 1673.0, "ask": 1.7, "ask_size": 792.0, "iv": 0.8898, "open_interest": 443.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.1134, "vega": 0.002, "theta": -0.0053, "rho": 0.0026, "theo": 1.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-03T10:31:21", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RITM261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.6247, "open_interest": 4783.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.1137, "vega": 0.002, "theta": -0.0055, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:07:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120C00009000", "bid": 0.45, "bid_size": 38.0, "ask": 0.7, "ask_size": 459.0, "iv": 0.5036, "open_interest": 2421.0, "volume": 7.0, "delta": 0.8038, "gamma": 0.4887, "vega": 0.0046, "theta": -0.007, "rho": 0.0025, "theo": 0.5189, "change": 0.165, "open": 0.57, "high": 0.59, "low": 0.57, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:22:49", "percent_change": 38.8235, "prev_day_close": 0.424999997019768}, {"option": "RITM261120P00009000", "bid": 0.05, "bid_size": 11.0, "ask": 0.1, "ask_size": 579.0, "iv": 0.3696, "open_interest": 8010.0, "volume": 161.0, "delta": -0.197, "gamma": 0.4917, "vega": 0.0046, "theta": -0.0071, "rho": -0.0006, "theo": 0.0627, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:10:28", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "RITM261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 84.0, "iv": 0.2668, "open_interest": 3691.0, "volume": 17.0, "delta": 0.1403, "gamma": 0.4673, "vega": 0.0037, "theta": -0.0047, "rho": 0.0005, "theo": 0.0327, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:06:10", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120P00010000", "bid": 0.3, "bid_size": 896.0, "ask": 0.75, "ask_size": 627.0, "iv": 0.0, "open_interest": 578.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.4819, "vega": 0.0035, "theta": -0.0048, "rho": -0.0017, "theo": 0.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:41:36", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "RITM261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3033.0, "iv": 0.5574, "open_interest": 2236.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.1141, "vega": 0.0016, "theta": -0.0032, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:51:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120P00011000", "bid": 0.75, "bid_size": 93.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.1205, "vega": 0.0014, "theta": -0.0032, "rho": -0.0013, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T09:53:36", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RITM261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.7945, "open_interest": 80.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0504, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:52:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120P00012000", "bid": 1.65, "bid_size": 94.0, "ask": 3.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0558, "vega": 0.0007, "theta": -0.0024, "rho": -0.0009, "theo": 2.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T15:01:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RITM261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9997, "open_interest": 12.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0286, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T15:52:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120P00013000", "bid": 2.65, "bid_size": 94.0, "ask": 4.8, "ask_size": 74.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0322, "vega": 0.0004, "theta": -0.0018, "rho": -0.0006, "theo": 3.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RITM261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.182, "open_interest": 3.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0186, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:53:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120P00014000", "bid": 3.5, "bid_size": 94.0, "ask": 5.8, "ask_size": 74.0, "iv": 1.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0191, "vega": 0.0002, "theta": -0.0014, "rho": -0.0004, "theo": 4.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-19T12:32:54", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RITM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3465, "open_interest": 3.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0132, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T15:53:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261120P00015000", "bid": 4.5, "bid_size": 94.0, "ask": 6.9, "ask_size": 74.0, "iv": 1.9494, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0124, "vega": 0.0002, "theta": -0.0011, "rho": -0.0001, "theo": 5.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RITM261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1362.0, "iv": 2.9738, "open_interest": 1.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0099, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T14:53:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RITM261120P00016000", "bid": 5.5, "bid_size": 61.0, "ask": 7.9, "ask_size": 71.0, "iv": 2.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0075, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 6.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RITM261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1340.0, "iv": 2.8965, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T15:41:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261120P00017000", "bid": 6.5, "bid_size": 61.0, "ask": 8.8, "ask_size": 71.0, "iv": 2.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0046, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 7.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-10-16T12:13:37", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RITM261218C00001000", "bid": 7.4, "bid_size": 41.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 8.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RITM261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 3.4332, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T11:37:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261218C00002000", "bid": 6.4, "bid_size": 41.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0001, "rho": 0.0022, "theo": 7.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RITM261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 421.0, "iv": 4.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0084, "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": 0.474999994039536}, {"option": "RITM261218C00003000", "bid": 5.4, "bid_size": 41.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0005, "rho": 0.0033, "theo": 6.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T15:38:52", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RITM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.9883, "open_interest": 182.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-10T12:57:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261218C00004000", "bid": 4.4, "bid_size": 41.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0078, "vega": 0.001, "theta": -0.001, "rho": 0.0043, "theo": 5.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RITM261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 527.0, "iv": 2.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0078, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RITM261218C00005000", "bid": 3.4, "bid_size": 40.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.015, "vega": 0.0015, "theta": -0.0015, "rho": 0.0054, "theo": 4.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-01T11:40:59", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "RITM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3107.0, "iv": 1.5103, "open_interest": 1171.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.015, "vega": 0.0015, "theta": -0.0019, "rho": -0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RITM261218C00006000", "bid": 2.4, "bid_size": 109.0, "ask": 4.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0289, "vega": 0.0023, "theta": -0.002, "rho": 0.0063, "theo": 3.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "RITM261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 1.5594, "open_interest": 122.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.029, "vega": 0.0023, "theta": -0.0024, "rho": -0.0004, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:03:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261218C00007000", "bid": 2.3, "bid_size": 294.0, "ask": 3.4, "ask_size": 361.0, "iv": 1.1458, "open_interest": 68.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0584, "vega": 0.0036, "theta": -0.0026, "rho": 0.0072, "theo": 2.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T10:00:52", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RITM261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 95.0, "iv": 0.5453, "open_interest": 150.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0586, "vega": 0.0036, "theta": -0.0028, "rho": -0.0006, "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": "2026-11-05T10:38:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261218C00008000", "bid": 0.45, "bid_size": 2062.0, "ask": 2.5, "ask_size": 1441.0, "iv": 0.0, "open_interest": 334.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.1318, "vega": 0.0058, "theta": -0.0032, "rho": 0.0077, "theo": 1.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:56:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RITM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4018, "open_interest": 533.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.1327, "vega": 0.0058, "theta": -0.0033, "rho": -0.0011, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:26:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM261218C00009000", "bid": 0.6, "bid_size": 12.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.2789, "open_interest": 1469.0, "volume": 55.0, "delta": 0.7417, "gamma": 0.372, "vega": 0.01, "theta": -0.0035, "rho": 0.0072, "theo": 0.6506, "change": 0.125, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:39:24", "percent_change": 23.8095, "prev_day_close": 0.525000005960464}, {"option": "RITM261218P00009000", "bid": 0.1, "bid_size": 36.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.2625, "open_interest": 1102.0, "volume": 10.0, "delta": -0.2616, "gamma": 0.378, "vega": 0.0101, "theta": -0.0036, "rho": -0.0025, "theo": 0.142, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:24:34", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "RITM261218C00010000", "bid": 0.05, "bid_size": 2249.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.2193, "open_interest": 5191.0, "volume": 17.0, "delta": 0.2586, "gamma": 0.4692, "vega": 0.0101, "theta": -0.0028, "rho": 0.0026, "theo": 0.1023, "change": 0.0, "open": 0.08, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:02:06", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "RITM261218P00010000", "bid": 0.5, "bid_size": 27.0, "ask": 0.75, "ask_size": 1025.0, "iv": 0.2478, "open_interest": 538.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.5029, "vega": 0.0095, "theta": -0.003, "rho": -0.0051, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:38:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RITM261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 237.0, "iv": 0.2872, "open_interest": 2110.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.1717, "vega": 0.0056, "theta": -0.0023, "rho": 0.001, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:28:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261218P00011000", "bid": 0.6, "bid_size": 109.0, "ask": 2.85, "ask_size": 91.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.1935, "vega": 0.0044, "theta": -0.0025, "rho": -0.0041, "theo": 1.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-24T15:32:30", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "RITM261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1648.0, "iv": 0.4138, "open_interest": 4136.0, "volume": 5.0, "delta": 0.0608, "gamma": 0.0886, "vega": 0.0038, "theta": -0.002, "rho": 0.0006, "theo": 0.0326, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:53:50", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM261218P00012000", "bid": 1.6, "bid_size": 74.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.1068, "vega": 0.0024, "theta": -0.0021, "rho": -0.0031, "theo": 2.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-13T13:24:00", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "RITM261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.5978, "open_interest": 29.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0554, "vega": 0.0028, "theta": -0.0018, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-04-17T11:09:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261218P00013000", "bid": 2.6, "bid_size": 60.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.068, "vega": 0.0014, "theta": -0.0019, "rho": -0.0021, "theo": 3.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RITM261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1563.0, "iv": 1.193, "open_interest": 3.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0387, "vega": 0.0023, "theta": -0.0017, "rho": 0.0003, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T10:45:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261218P00014000", "bid": 3.5, "bid_size": 58.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0411, "vega": 0.0007, "theta": -0.0019, "rho": -0.0011, "theo": 4.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RITM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.708, "open_interest": 405.0, "volume": 2.0, "delta": 0.0265, "gamma": 0.029, "vega": 0.0019, "theta": -0.0016, "rho": 0.0002, "theo": 0.0188, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:14:52", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "RITM261218P00015000", "bid": 4.5, "bid_size": 59.0, "ask": 6.8, "ask_size": 49.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0257, "vega": 0.0005, "theta": -0.0013, "rho": -0.0009, "theo": 5.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2025-07-31T11:53:05", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RITM261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1546.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0228, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RITM261218P00016000", "bid": 5.5, "bid_size": 41.0, "ask": 7.8, "ask_size": 36.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0164, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 6.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RITM261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1537.0, "iv": 1.5286, "open_interest": 4.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0186, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261218P00017000", "bid": 6.5, "bid_size": 41.0, "ask": 8.8, "ask_size": 36.0, "iv": 1.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.009, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 7.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RITM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1538.0, "iv": 1.9406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0117, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM261218P00020000", "bid": 9.5, "bid_size": 41.0, "ask": 11.8, "ask_size": 36.0, "iv": 1.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RITM270115C00003000", "bid": 5.2, "bid_size": 73.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0032, "vega": 0.0006, "theta": 0.0, "rho": 0.003, "theo": 6.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-05T09:51:41", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RITM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.3257, "open_interest": 5140.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0058, "vega": 0.0012, "theta": -0.0012, "rho": -0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-06-15T15:21:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115C00005000", "bid": 3.2, "bid_size": 73.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0142, "vega": 0.0018, "theta": -0.0007, "rho": 0.0067, "theo": 4.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-02T11:40:52", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RITM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.765, "open_interest": 3410.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0216, "vega": 0.003, "theta": -0.0019, "rho": -0.0007, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:39:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115C00006000", "bid": 2.4, "bid_size": 73.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0288, "vega": 0.0029, "theta": -0.0012, "rho": 0.0079, "theo": 3.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-10-23T12:06:57", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "RITM270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1743.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0405, "vega": 0.0045, "theta": -0.0023, "rho": -0.0011, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270115C00007000", "bid": 1.35, "bid_size": 108.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0598, "vega": 0.0045, "theta": -0.0018, "rho": 0.009, "theo": 2.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-09T15:03:21", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RITM270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2133.0, "iv": 0.9803, "open_interest": 11.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.078, "vega": 0.0067, "theta": -0.0027, "rho": -0.0018, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T11:03:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270115C00008000", "bid": 1.45, "bid_size": 1095.0, "ask": 1.85, "ask_size": 1890.0, "iv": 0.4833, "open_interest": 570.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.1351, "vega": 0.0079, "theta": -0.0024, "rho": 0.0097, "theo": 1.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T14:47:04", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "RITM270115P00008000", "bid": 0.05, "bid_size": 61.0, "ask": 0.15, "ask_size": 2921.0, "iv": 0.3383, "open_interest": 11395.0, "volume": 3.0, "delta": -0.1748, "gamma": 0.1616, "vega": 0.0102, "theta": -0.003, "rho": -0.0031, "theo": 0.1608, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:16:21", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "RITM270115C00009000", "bid": 0.35, "bid_size": 3637.0, "ask": 0.85, "ask_size": 3022.0, "iv": 0.203, "open_interest": 553.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.3459, "vega": 0.0123, "theta": -0.0029, "rho": 0.0089, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:57:27", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "RITM270115P00009000", "bid": 0.2, "bid_size": 1641.0, "ask": 0.35, "ask_size": 1454.0, "iv": 0.2538, "open_interest": 7435.0, "volume": 1.0, "delta": -0.3793, "gamma": 0.3543, "vega": 0.015, "theta": -0.003, "rho": -0.0065, "theo": 0.302, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:04:13", "percent_change": -37.5, "prev_day_close": 0.399999991059303}, {"option": "RITM270115C00010000", "bid": 0.15, "bid_size": 12.0, "ask": 0.2, "ask_size": 97.0, "iv": 0.2499, "open_interest": 9971.0, "volume": 139.0, "delta": 0.3101, "gamma": 0.3942, "vega": 0.0133, "theta": -0.0028, "rho": 0.0041, "theo": 0.1688, "change": -0.005, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:00:58", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "RITM270115P00010000", "bid": 0.65, "bid_size": 2578.0, "ask": 1.35, "ask_size": 2848.0, "iv": 0.3435, "open_interest": 5731.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.3284, "vega": 0.0126, "theta": -0.0022, "rho": -0.0126, "theo": 0.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:39:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RITM270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 0.2428, "open_interest": 882.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.1794, "vega": 0.0086, "theta": -0.0021, "rho": 0.0019, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:07:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115P00011000", "bid": 0.5, "bid_size": 373.0, "ask": 3.0, "ask_size": 84.0, "iv": 0.2483, "open_interest": 21.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.1557, "vega": 0.0078, "theta": -0.0016, "rho": -0.0158, "theo": 1.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T15:51:13", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RITM270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.3412, "open_interest": 6368.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0971, "vega": 0.0057, "theta": -0.0017, "rho": 0.0012, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:51:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115P00012000", "bid": 2.3, "bid_size": 17.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 742.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0884, "vega": 0.0054, "theta": -0.0012, "rho": -0.0177, "theo": 2.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:46:56", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "RITM270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4252, "open_interest": 9.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0618, "vega": 0.0044, "theta": -0.0015, "rho": 0.0008, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-07T14:46:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115P00013000", "bid": 2.55, "bid_size": 357.0, "ask": 4.9, "ask_size": 221.0, "iv": 0.3799, "open_interest": 73.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0579, "vega": 0.0042, "theta": -0.001, "rho": -0.0194, "theo": 3.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-13T10:51:11", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RITM270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0436, "vega": 0.0035, "theta": -0.0013, "rho": 0.0006, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115P00014000", "bid": 3.4, "bid_size": 771.0, "ask": 5.9, "ask_size": 695.0, "iv": 0.0, "open_interest": 295.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0415, "vega": 0.0034, "theta": -0.0007, "rho": -0.0211, "theo": 4.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T11:54:34", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RITM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.5662, "open_interest": 4201.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0329, "vega": 0.003, "theta": -0.0012, "rho": 0.0005, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:13:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115P00015000", "bid": 5.1, "bid_size": 385.0, "ask": 6.5, "ask_size": 220.0, "iv": 0.7397, "open_interest": 83.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0316, "vega": 0.0028, "theta": -0.0005, "rho": -0.0226, "theo": 5.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-17T11:52:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RITM270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7635, "open_interest": 256.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0214, "vega": 0.0022, "theta": -0.0011, "rho": 0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T11:59:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM270115P00017000", "bid": 6.4, "bid_size": 41.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0207, "vega": 0.0021, "theta": -0.0001, "rho": -0.0257, "theo": 7.7057, "change": 0.0, "open": 0.0, "high": 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": "RITM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8282, "open_interest": 153.0, "volume": 4.0, "delta": 0.017, "gamma": 0.0135, "vega": 0.0017, "theta": -0.0009, "rho": 0.0003, "theo": 0.0161, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:19:24", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270115P00020000", "bid": 9.5, "bid_size": 41.0, "ask": 12.1, "ask_size": 36.0, "iv": 1.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0131, "vega": 0.0016, "theta": 0.0, "rho": -0.0302, "theo": 10.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RITM270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2780.0, "iv": 1.7054, "open_interest": 13.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0107, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RITM270115P00022000", "bid": 11.3, "bid_size": 41.0, "ask": 14.1, "ask_size": 36.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0104, "vega": 0.0014, "theta": 0.0, "rho": -0.0332, "theo": 12.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-06-17T11:52:39", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "RITM270219C00001000", "bid": 7.1, "bid_size": 41.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-30T13:29:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RITM270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2336.0, "iv": 4.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "RITM270219C00002000", "bid": 6.1, "bid_size": 41.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0019, "vega": 0.0005, "theta": 0.0, "rho": 0.0014, "theo": 7.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RITM270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1956.0, "iv": 3.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0042, "vega": 0.0016, "theta": -0.0012, "rho": -0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 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": "RITM270219C00003000", "bid": 5.3, "bid_size": 41.0, "ask": 7.7, "ask_size": 11.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0049, "vega": 0.001, "theta": 0.0, "rho": 0.0032, "theo": 6.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RITM270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1962.0, "iv": 2.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0085, "vega": 0.0026, "theta": -0.0016, "rho": -0.0007, "theo": 0.0649, "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": 0.474999994039536}, {"option": "RITM270219C00004000", "bid": 4.8, "bid_size": 79.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0103, "vega": 0.0019, "theta": -0.0004, "rho": 0.0052, "theo": 5.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RITM270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1955.0, "iv": 1.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0154, "vega": 0.0038, "theta": -0.0019, "rho": -0.0011, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 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": "RITM270219C00005000", "bid": 3.8, "bid_size": 73.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.02, "vega": 0.0032, "theta": -0.001, "rho": 0.007, "theo": 4.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RITM270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 413.0, "iv": 1.4653, "open_interest": 112.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0266, "vega": 0.0054, "theta": -0.0022, "rho": -0.0016, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-09T10:12:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270219C00006000", "bid": 3.1, "bid_size": 108.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.6952, "open_interest": 2.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0377, "vega": 0.005, "theta": -0.0015, "rho": 0.0086, "theo": 3.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-07T13:47:35", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RITM270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0456, "vega": 0.0075, "theta": -0.0025, "rho": -0.0024, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270219C00007000", "bid": 1.3, "bid_size": 109.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0719, "vega": 0.0075, "theta": -0.002, "rho": 0.01, "theo": 2.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-30T10:56:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RITM270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.4705, "open_interest": 91.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0798, "vega": 0.0102, "theta": -0.0026, "rho": -0.0036, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-09T10:12:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RITM270219C00008000", "bid": 1.15, "bid_size": 1106.0, "ask": 2.65, "ask_size": 753.0, "iv": 0.6092, "open_interest": 363.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.1449, "vega": 0.011, "theta": -0.0025, "rho": 0.0108, "theo": 1.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:11:31", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "RITM270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2098.0, "iv": 0.3975, "open_interest": 79.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.1473, "vega": 0.014, "theta": -0.0027, "rho": -0.0056, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T14:35:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RITM270219C00009000", "bid": 0.7, "bid_size": 1399.0, "ask": 0.95, "ask_size": 2216.0, "iv": 0.3266, "open_interest": 3273.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.3104, "vega": 0.0164, "theta": -0.0027, "rho": 0.0105, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:41:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RITM270219P00009000", "bid": 0.3, "bid_size": 30.0, "ask": 0.75, "ask_size": 4092.0, "iv": 0.3449, "open_interest": 680.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.2845, "vega": 0.0186, "theta": -0.0026, "rho": -0.0095, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:00:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RITM270219C00010000", "bid": 0.2, "bid_size": 2420.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.2705, "open_interest": 3699.0, "volume": 2.0, "delta": 0.3346, "gamma": 0.331, "vega": 0.0174, "theta": -0.0023, "rho": 0.0067, "theo": 0.2339, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:44:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RITM270219P00010000", "bid": 0.65, "bid_size": 813.0, "ask": 1.4, "ask_size": 866.0, "iv": 0.2997, "open_interest": 126.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.2991, "vega": 0.0168, "theta": -0.002, "rho": -0.0151, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T14:09:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RITM270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.2342, "open_interest": 549.0, "volume": 11.0, "delta": 0.1768, "gamma": 0.1755, "vega": 0.0127, "theta": -0.0019, "rho": 0.0041, "theo": 0.1301, "change": 0.02, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:54:21", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM270219P00011000", "bid": 0.75, "bid_size": 357.0, "ask": 2.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.1698, "vega": 0.0118, "theta": -0.0016, "rho": -0.0178, "theo": 1.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-29T12:58:44", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "RITM270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2771, "open_interest": 1813.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.1096, "vega": 0.0099, "theta": -0.0018, "rho": 0.0028, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:36:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270219P00012000", "bid": 2.4, "bid_size": 15.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.1074, "vega": 0.0091, "theta": -0.0014, "rho": -0.0197, "theo": 2.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "RITM270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3442, "open_interest": 98.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0776, "vega": 0.0082, "theta": -0.0017, "rho": 0.0022, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:53:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM270219P00013000", "bid": 2.4, "bid_size": 74.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.076, "vega": 0.0074, "theta": -0.0011, "rho": -0.0212, "theo": 3.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "RITM270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2403.0, "iv": 0.7715, "open_interest": 1.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0595, "vega": 0.0071, "theta": -0.0017, "rho": 0.0018, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T12:41:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RITM270219P00014000", "bid": 3.4, "bid_size": 74.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0578, "vega": 0.0064, "theta": -0.0009, "rho": -0.0228, "theo": 4.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RITM270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5156, "open_interest": 7.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0479, "vega": 0.0063, "theta": -0.0016, "rho": 0.0015, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T12:32:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM270219P00015000", "bid": 5.0, "bid_size": 74.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0463, "vega": 0.0056, "theta": -0.0007, "rho": -0.0242, "theo": 5.7544, "change": 0.0, "open": 0.0, "high": 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": "RITM270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2426.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.04, "vega": 0.0057, "theta": -0.0016, "rho": 0.0013, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270219P00016000", "bid": 5.7, "bid_size": 41.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0385, "vega": 0.005, "theta": -0.0005, "rho": -0.0257, "theo": 6.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RITM270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2422.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0343, "vega": 0.0052, "theta": -0.0016, "rho": 0.0012, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270219P00017000", "bid": 6.3, "bid_size": 41.0, "ask": 9.2, "ask_size": 36.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0328, "vega": 0.0046, "theta": -0.0003, "rho": -0.0272, "theo": 7.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RITM270521C00002000", "bid": 5.9, "bid_size": 41.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 7.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RITM270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1964.0, "iv": 2.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0053, "vega": 0.0029, "theta": -0.0009, "rho": -0.0012, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 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": "RITM270521C00003000", "bid": 4.9, "bid_size": 41.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0031, "vega": 0.0008, "theta": 0.0, "rho": 0.0035, "theo": 6.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-09-30T09:40:16", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RITM270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1957.0, "iv": 1.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0105, "vega": 0.0046, "theta": -0.0012, "rho": -0.002, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270521C00004000", "bid": 4.0, "bid_size": 74.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0086, "vega": 0.0018, "theta": 0.0, "rho": 0.006, "theo": 5.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RITM270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3711.0, "iv": 1.3455, "open_interest": 576.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0185, "vega": 0.0066, "theta": -0.0014, "rho": -0.0029, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:36:54", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RITM270521C00005000", "bid": 3.8, "bid_size": 74.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0197, "vega": 0.0034, "theta": -0.0005, "rho": 0.0082, "theo": 4.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T10:07:06", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "RITM270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3379.0, "iv": 0.6814, "open_interest": 351.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0311, "vega": 0.0092, "theta": -0.0016, "rho": -0.0042, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:53:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RITM270521C00006000", "bid": 2.3, "bid_size": 109.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0406, "vega": 0.0059, "theta": -0.001, "rho": 0.0107, "theo": 3.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-30T14:27:06", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "RITM270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3342.0, "iv": 0.7552, "open_interest": 258.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0512, "vega": 0.0123, "theta": -0.0018, "rho": -0.0061, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:10:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RITM270521C00007000", "bid": 2.5, "bid_size": 12.0, "ask": 2.7, "ask_size": 2055.0, "iv": 0.4727, "open_interest": 1856.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0801, "vega": 0.0099, "theta": -0.0015, "rho": 0.0134, "theo": 2.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-14T14:58:24", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "RITM270521P00007000", "bid": 0.1, "bid_size": 2044.0, "ask": 0.35, "ask_size": 2875.0, "iv": 0.4008, "open_interest": 165.0, "volume": 1.0, "delta": -0.1655, "gamma": 0.0852, "vega": 0.0162, "theta": -0.0018, "rho": -0.0088, "theo": 0.2979, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:34:01", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "RITM270521C00008000", "bid": 1.05, "bid_size": 2158.0, "ask": 1.75, "ask_size": 1076.0, "iv": 0.0, "open_interest": 516.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.1565, "vega": 0.0152, "theta": -0.0019, "rho": 0.0154, "theo": 1.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:50:08", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RITM270521P00008000", "bid": 0.25, "bid_size": 5.0, "ask": 0.5, "ask_size": 2237.0, "iv": 0.3322, "open_interest": 65.0, "volume": 0.0, "delta": -0.26, "gamma": 0.1447, "vega": 0.0211, "theta": -0.0018, "rho": -0.0132, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:38:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270521C00009000", "bid": 0.4, "bid_size": 3372.0, "ask": 1.15, "ask_size": 1515.0, "iv": 0.244, "open_interest": 153.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.2797, "vega": 0.0226, "theta": -0.002, "rho": 0.0167, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "RITM270521P00009000", "bid": 0.4, "bid_size": 2383.0, "ask": 0.75, "ask_size": 774.0, "iv": 0.243, "open_interest": 94.0, "volume": 4.0, "delta": -0.4384, "gamma": 0.2336, "vega": 0.0255, "theta": -0.0017, "rho": -0.0212, "theo": 0.6182, "change": -0.115, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:13:06", "percent_change": -15.8621, "prev_day_close": 0.725000023841858}, {"option": "RITM270521C00010000", "bid": 0.25, "bid_size": 1930.0, "ask": 0.5, "ask_size": 1480.0, "iv": 0.2573, "open_interest": 1229.0, "volume": 6.0, "delta": 0.3664, "gamma": 0.2588, "vega": 0.0241, "theta": -0.0017, "rho": 0.0134, "theo": 0.3425, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:44:28", "percent_change": 80.0, "prev_day_close": 0.25}, {"option": "RITM270521P00010000", "bid": 0.1, "bid_size": 1297.0, "ask": 1.8, "ask_size": 507.0, "iv": 0.1208, "open_interest": 44.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.2286, "vega": 0.0233, "theta": -0.0014, "rho": -0.0322, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:48:53", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "RITM270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.237, "open_interest": 347.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.166, "vega": 0.0194, "theta": -0.0015, "rho": 0.0087, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:37:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RITM270521P00011000", "bid": 0.7, "bid_size": 283.0, "ask": 3.6, "ask_size": 249.0, "iv": 0.3288, "open_interest": 21.0, "volume": 0.0, "delta": -0.791, "gamma": 0.1544, "vega": 0.0184, "theta": -0.0011, "rho": -0.0399, "theo": 2.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T12:40:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "RITM270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.2451, "open_interest": 18.0, "volume": 0.0, "delta": 0.162, "gamma": 0.1145, "vega": 0.016, "theta": -0.0014, "rho": 0.0065, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:07:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM270521P00012000", "bid": 1.5, "bid_size": 109.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.1085, "vega": 0.0152, "theta": -0.001, "rho": -0.0454, "theo": 3.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RITM270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2295.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0856, "vega": 0.0138, "theta": -0.0013, "rho": 0.0052, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 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": "RITM270521P00013000", "bid": 3.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.082, "vega": 0.013, "theta": -0.0008, "rho": -0.0502, "theo": 3.9665, "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": 4.0}, {"option": "RITM270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2503.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0678, "vega": 0.0122, "theta": -0.0013, "rho": 0.0044, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RITM270521P00014000", "bid": 3.5, "bid_size": 109.0, "ask": 6.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0653, "vega": 0.0116, "theta": -0.0007, "rho": -0.0546, "theo": 4.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RITM270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2543.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.056, "vega": 0.011, "theta": -0.0013, "rho": 0.0038, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RITM270521P00015000", "bid": 4.5, "bid_size": 109.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0542, "vega": 0.0104, "theta": -0.0005, "rho": -0.0589, "theo": 5.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "RITM270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2527.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0477, "vega": 0.0102, "theta": -0.0012, "rho": 0.0034, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 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": "RITM270521P00016000", "bid": 5.3, "bid_size": 76.0, "ask": 8.3, "ask_size": 71.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0462, "vega": 0.0096, "theta": -0.0004, "rho": -0.0631, "theo": 6.8818, "change": 0.0, "open": 0.0, "high": 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": "RITM270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2530.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0416, "vega": 0.0094, "theta": -0.0012, "rho": 0.0031, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 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": "RITM270521P00017000", "bid": 6.3, "bid_size": 76.0, "ask": 9.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0403, "vega": 0.0089, "theta": -0.0003, "rho": -0.0672, "theo": 7.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RITM270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2525.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0369, "vega": 0.0088, "theta": -0.0012, "rho": 0.0028, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 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": "RITM270521P00018000", "bid": 7.3, "bid_size": 76.0, "ask": 10.4, "ask_size": 71.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0358, "vega": 0.0083, "theta": -0.0001, "rho": -0.0712, "theo": 8.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "RITM280121C00003000", "bid": 4.0, "bid_size": 42.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.004, "theo": 6.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-30T15:38:36", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RITM280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5709, "open_interest": 1243.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0113, "vega": 0.0059, "theta": -0.0004, "rho": -0.0038, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:57:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RITM280121C00005000", "bid": 3.0, "bid_size": 175.0, "ask": 5.8, "ask_size": 134.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": 0.0067, "theo": 4.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:49:59", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "RITM280121P00005000", "bid": 0.15, "bid_size": 1044.0, "ask": 0.3, "ask_size": 1747.0, "iv": 0.4757, "open_interest": 8737.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0376, "vega": 0.0142, "theta": -0.0007, "rho": -0.0111, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:37:40", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "RITM280121C00008000", "bid": 1.65, "bid_size": 766.0, "ask": 1.8, "ask_size": 288.0, "iv": 0.3126, "open_interest": 3291.0, "volume": 10.0, "delta": 0.7944, "gamma": 0.1587, "vega": 0.024, "theta": -0.0012, "rho": 0.0299, "theo": 1.718, "change": 0.1, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:12:42", "percent_change": 6.06061, "prev_day_close": 1.64999997615814}, {"option": "RITM280121P00008000", "bid": 0.2, "bid_size": 2531.0, "ask": 1.0, "ask_size": 2385.0, "iv": 0.2693, "open_interest": 312.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.1293, "vega": 0.0329, "theta": -0.0011, "rho": -0.0425, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:33:26", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "RITM280121C00010000", "bid": 0.6, "bid_size": 397.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.2731, "open_interest": 14443.0, "volume": 36.0, "delta": 0.4336, "gamma": 0.1772, "vega": 0.0352, "theta": -0.0011, "rho": 0.0312, "theo": 0.6237, "change": -0.03, "open": 0.67, "high": 0.67, "low": 0.6, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T10:02:29", "percent_change": -4.61539, "prev_day_close": 0.650000005960464}, {"option": "RITM280121P00010000", "bid": 1.5, "bid_size": 4.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.2461, "open_interest": 1377.0, "volume": 1.0, "delta": -0.619, "gamma": 0.1598, "vega": 0.0349, "theta": -0.0008, "rho": -0.0833, "theo": 1.6923, "change": 0.05, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:06:42", "percent_change": 2.85714, "prev_day_close": 1.75}, {"option": "RITM280121C00012000", "bid": 0.15, "bid_size": 2706.0, "ask": 0.35, "ask_size": 1241.0, "iv": 0.2757, "open_interest": 3056.0, "volume": 5.0, "delta": 0.1988, "gamma": 0.1178, "vega": 0.0252, "theta": -0.0008, "rho": 0.0168, "theo": 0.2266, "change": 0.005, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:19:24", "percent_change": 2.22222, "prev_day_close": 0.224999997764826}, {"option": "RITM280121P00012000", "bid": 2.65, "bid_size": 1061.0, "ask": 3.5, "ask_size": 1043.0, "iv": 0.179, "open_interest": 456.0, "volume": 0.0, "delta": -0.825, "gamma": 0.1094, "vega": 0.0241, "theta": -0.0003, "rho": -0.1221, "theo": 3.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-02T13:39:18", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "RITM280121C00015000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 31.0, "iv": 0.2946, "open_interest": 1163.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0531, "vega": 0.0134, "theta": -0.0004, "rho": 0.007, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:57:50", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "RITM280121P00015000", "bid": 4.5, "bid_size": 633.0, "ask": 7.0, "ask_size": 628.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0501, "vega": 0.0125, "theta": 0.0, "rho": -0.1642, "theo": 5.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RITM280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2876, "open_interest": 287.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0337, "vega": 0.009, "theta": -0.0003, "rho": 0.0042, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:21:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM280121P00017000", "bid": 6.4, "bid_size": 272.0, "ask": 10.5, "ask_size": 256.0, "iv": 0.6292, "open_interest": 65.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.032, "vega": 0.0086, "theta": 0.0, "rho": -0.1883, "theo": 7.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-11T11:48:31", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RITM280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3447, "open_interest": 13.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0193, "vega": 0.0057, "theta": -0.0002, "rho": 0.0024, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T15:54:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RITM280121P00020000", "bid": 9.2, "bid_size": 60.0, "ask": 11.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0173, "vega": 0.0042, "theta": 0.0, "rho": -0.0618, "theo": 10.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-08-04T10:18:07", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RITM280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2667.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0141, "vega": 0.0044, "theta": -0.0002, "rho": 0.0017, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RITM280121P00022000", "bid": 10.5, "bid_size": 40.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.5471, "open_interest": 11.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0061, "vega": 0.0008, "theta": 0.0, "rho": -0.0362, "theo": 12.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-04-22T13:21:08", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RITM280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2689.0, "iv": 1.0061, "open_interest": 4.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0095, "vega": 0.0032, "theta": -0.0001, "rho": 0.0012, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RITM280121P00025000", "bid": 13.5, "bid_size": 41.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0379, "theo": 15.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-06-17T11:52:39", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RITM290119C00003000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 6.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RITM290119P00003000", "bid": 0.1, "bid_size": 14.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.565, "open_interest": 1234.0, "volume": 1084.0, "delta": -0.0579, "gamma": 0.0166, "vega": 0.013, "theta": -0.0005, "rho": -0.0163, "theo": 0.2636, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:37:55", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "RITM290119C00005000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0069, "theo": 4.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T15:38:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RITM290119P00005000", "bid": 0.3, "bid_size": 22.0, "ask": 0.6, "ask_size": 2075.0, "iv": 0.4557, "open_interest": 526.0, "volume": 450.0, "delta": -0.1293, "gamma": 0.0428, "vega": 0.0238, "theta": -0.0006, "rho": -0.0333, "theo": 0.4412, "change": 0.235, "open": 0.55, "high": 0.56, "low": 0.47, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:33:59", "percent_change": 72.3077, "prev_day_close": 0.324999988079071}, {"option": "RITM290119C00007000", "bid": 2.0, "bid_size": 1313.0, "ask": 3.2, "ask_size": 1533.0, "iv": 0.3342, "open_interest": 515.0, "volume": 10.0, "delta": 0.9314, "gamma": 0.0897, "vega": 0.0114, "theta": -0.0004, "rho": 0.0231, "theo": 2.5869, "change": 0.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:58:36", "percent_change": 4.0, "prev_day_close": 2.5}, {"option": "RITM290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1900.0, "iv": 0.4028, "open_interest": 165.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0925, "vega": 0.0366, "theta": -0.0006, "rho": -0.0622, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T13:25:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RITM290119C00010000", "bid": 0.7, "bid_size": 149.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.2571, "open_interest": 935.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.1631, "vega": 0.0451, "theta": -0.0006, "rho": 0.0608, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:24:41", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "RITM290119P00010000", "bid": 1.3, "bid_size": 1261.0, "ask": 3.6, "ask_size": 864.0, "iv": 0.3669, "open_interest": 7.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.1557, "vega": 0.0451, "theta": -0.0004, "rho": -0.1531, "theo": 1.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T15:27:24", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "RITM290119C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.2684, "open_interest": 124.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.1209, "vega": 0.0392, "theta": -0.0006, "rho": 0.0436, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:11:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RITM290119P00012000", "bid": 2.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.5182, "open_interest": 26.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.1173, "vega": 0.0383, "theta": -0.0002, "rho": -0.2134, "theo": 3.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-10-13T10:51:11", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "RITM290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1560.0, "iv": 0.3411, "open_interest": 102.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0805, "vega": 0.0321, "theta": -0.0006, "rho": 0.03, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T15:50:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RITM290119P00015000", "bid": 5.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.577, "open_interest": 20.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0784, "vega": 0.0315, "theta": 0.0, "rho": -0.2848, "theo": 5.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RITM290119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0659, "vega": 0.029, "theta": -0.0006, "rho": 0.0253, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RITM290119P00017000", "bid": 6.9, "bid_size": 5.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0636, "vega": 0.0262, "theta": 0.0, "rho": -0.1916, "theo": 7.769, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "RITM", "security_type": "stock", "exchange_id": 3, "current_price": 9.4829, "price_change": 0.21, "price_change_percent": 2.2752, "bid": 9.48, "ask": 9.55, "bid_size": 100, "ask_size": 2200, "open": 9.35, "high": 9.52, "low": 9.25, "close": 9.44, "prev_day_close": 9.23, "volume": 6083284, "iv30": 21.539, "iv30_change": -3.491, "iv30_change_percent": -13.9473, "seqno": 10413022223, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RITM"}