{"timestamp": "2026-11-10 23:59:54", "data": {"options": [{"option": "RJF261120C00075000", "bid": 92.2, "bid_size": 7.0, "ask": 94.8, "ask_size": 7.0, "iv": 2.5925, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 93.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "RJF261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00080000", "bid": 87.3, "bid_size": 7.0, "ask": 90.2, "ask_size": 16.0, "iv": 2.5756, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 88.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "RJF261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00085000", "bid": 82.2, "bid_size": 10.0, "ask": 84.8, "ask_size": 10.0, "iv": 2.2249, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 83.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "RJF261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00090000", "bid": 76.4, "bid_size": 8.0, "ask": 79.8, "ask_size": 8.0, "iv": 1.6357, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 78.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "RJF261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00095000", "bid": 72.2, "bid_size": 9.0, "ask": 74.8, "ask_size": 8.0, "iv": 1.8978, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 73.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "RJF261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00100000", "bid": 67.3, "bid_size": 7.0, "ask": 69.8, "ask_size": 9.0, "iv": 1.7758, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 68.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-10-26T12:45:51", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "RJF261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0042, "open_interest": 21.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-05-27T12:54:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RJF261120C00105000", "bid": 62.3, "bid_size": 8.0, "ask": 64.8, "ask_size": 8.0, "iv": 1.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0035, "rho": 0.0004, "theo": 63.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "RJF261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8445, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0049, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-27T11:28:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00110000", "bid": 57.1, "bid_size": 10.0, "ask": 59.8, "ask_size": 8.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.004, "rho": 0.0005, "theo": 58.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "RJF261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.0873, "open_interest": 64.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0063, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T11:05:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00115000", "bid": 52.2, "bid_size": 7.0, "ask": 55.2, "ask_size": 9.0, "iv": 1.4193, "open_interest": 7.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0048, "rho": 0.0023, "theo": 53.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.58, "last_trade_time": "2026-09-24T12:54:00", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "RJF261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5441, "open_interest": 8.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0082, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T10:31:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00120000", "bid": 47.3, "bid_size": 9.0, "ask": 49.9, "ask_size": 8.0, "iv": 1.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0071, "rho": 0.0032, "theo": 48.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "RJF261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4018, "open_interest": 2.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0108, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T10:10:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RJF261120C00125000", "bid": 42.9, "bid_size": 3.0, "ask": 44.9, "ask_size": 9.0, "iv": 1.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0009, "vega": 0.003, "theta": -0.0106, "rho": 0.0062, "theo": 43.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "RJF261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.2637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0143, "rho": -0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00130000", "bid": 37.6, "bid_size": 8.0, "ask": 40.3, "ask_size": 15.0, "iv": 1.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0014, "vega": 0.0053, "theta": -0.0159, "rho": 0.0106, "theo": 38.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "RJF261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.1294, "open_interest": 14.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0191, "rho": -0.0005, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T14:50:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00135000", "bid": 32.3, "bid_size": 7.0, "ask": 35.2, "ask_size": 7.0, "iv": 0.9182, "open_interest": 4.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0022, "vega": 0.0086, "theta": -0.0235, "rho": 0.0143, "theo": 33.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.18, "last_trade_time": "2026-10-23T09:57:45", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "RJF261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.998, "open_interest": 492.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.002, "vega": 0.0097, "theta": -0.0258, "rho": -0.0007, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:15:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120C00140000", "bid": 27.9, "bid_size": 8.0, "ask": 30.2, "ask_size": 24.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0034, "vega": 0.0134, "theta": -0.0335, "rho": 0.0185, "theo": 28.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "RJF261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.8689, "open_interest": 38.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0033, "vega": 0.0143, "theta": -0.0352, "rho": -0.0012, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T10:37:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RJF261120C00145000", "bid": 22.2, "bid_size": 18.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.6376, "open_interest": 8.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0056, "vega": 0.0207, "theta": -0.0472, "rho": 0.022, "theo": 23.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-10-07T09:40:50", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RJF261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.5699, "open_interest": 478.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0055, "vega": 0.0214, "theta": -0.0487, "rho": -0.0019, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:14:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RJF261120C00150000", "bid": 17.5, "bid_size": 17.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.5931, "open_interest": 77.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0095, "vega": 0.032, "theta": -0.0668, "rho": 0.0248, "theo": 18.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T15:15:31", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RJF261120P00150000", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4768, "open_interest": 234.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0094, "vega": 0.0328, "theta": -0.0682, "rho": -0.0033, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T12:53:10", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "RJF261120C00155000", "bid": 12.7, "bid_size": 23.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.4664, "open_interest": 46.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0164, "vega": 0.0502, "theta": -0.0947, "rho": 0.0288, "theo": 13.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T10:56:28", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "RJF261120P00155000", "bid": 0.05, "bid_size": 57.0, "ask": 2.45, "ask_size": 44.0, "iv": 0.5113, "open_interest": 30.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0164, "vega": 0.0506, "theta": -0.0958, "rho": -0.0058, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:24:40", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "RJF261120C00160000", "bid": 8.2, "bid_size": 53.0, "ask": 10.4, "ask_size": 54.0, "iv": 0.3811, "open_interest": 359.0, "volume": 1.0, "delta": 0.8078, "gamma": 0.0281, "vega": 0.0763, "theta": -0.1316, "rho": 0.0294, "theo": 9.0428, "change": -0.1, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-10T11:13:31", "percent_change": -1.1236, "prev_day_close": 8.90000009536743}, {"option": "RJF261120P00160000", "bid": 0.35, "bid_size": 42.0, "ask": 2.75, "ask_size": 73.0, "iv": 0.4106, "open_interest": 76.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0281, "vega": 0.0766, "theta": -0.1323, "rho": -0.0109, "theo": 1.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:33:24", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "RJF261120C00165000", "bid": 3.5, "bid_size": 67.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.3036, "open_interest": 756.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0421, "vega": 0.1038, "theta": -0.1675, "rho": 0.0267, "theo": 5.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:51:18", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "RJF261120P00165000", "bid": 0.5, "bid_size": 101.0, "ask": 3.7, "ask_size": 98.0, "iv": 0.3082, "open_interest": 97.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0419, "vega": 0.1039, "theta": -0.1674, "rho": -0.0204, "theo": 2.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:11:57", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "RJF261120C00170000", "bid": 0.95, "bid_size": 102.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.2705, "open_interest": 628.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0445, "vega": 0.1088, "theta": -0.1743, "rho": 0.019, "theo": 2.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:44:10", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RJF261120P00170000", "bid": 2.75, "bid_size": 66.0, "ask": 5.5, "ask_size": 79.0, "iv": 0.2706, "open_interest": 30.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0444, "vega": 0.1088, "theta": -0.1737, "rho": -0.0334, "theo": 4.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-04T15:24:40", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RJF261120C00175000", "bid": 0.15, "bid_size": 80.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3234, "open_interest": 232.0, "volume": 3.0, "delta": 0.2424, "gamma": 0.0331, "vega": 0.0874, "theta": -0.1477, "rho": 0.0116, "theo": 1.299, "change": -0.555, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:29:44", "percent_change": -37.6271, "prev_day_close": 1.47499997913837}, {"option": "RJF261120P00175000", "bid": 6.4, "bid_size": 55.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.2639, "open_interest": 15.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0331, "vega": 0.0874, "theta": -0.1467, "rho": -0.0438, "theo": 8.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-09T10:39:41", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "RJF261120C00180000", "bid": 0.05, "bid_size": 29.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.41, "open_interest": 858.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0213, "vega": 0.0627, "theta": -0.1144, "rho": 0.0069, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:14:58", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "RJF261120P00180000", "bid": 10.6, "bid_size": 19.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0213, "vega": 0.0628, "theta": -0.1129, "rho": -0.0484, "theo": 12.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-10-29T13:21:16", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "RJF261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3998, "open_interest": 284.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0136, "vega": 0.0443, "theta": -0.0872, "rho": 0.0043, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:10:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120P00185000", "bid": 15.3, "bid_size": 24.0, "ask": 17.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0136, "vega": 0.0444, "theta": -0.0852, "rho": -0.0482, "theo": 17.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-08T15:08:15", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "RJF261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.6196, "open_interest": 280.0, "volume": 4.0, "delta": 0.0558, "gamma": 0.0088, "vega": 0.0317, "theta": -0.067, "rho": 0.0028, "theo": 0.2838, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:48:03", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "RJF261120P00190000", "bid": 19.8, "bid_size": 25.0, "ask": 22.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0089, "vega": 0.0318, "theta": -0.0645, "rho": -0.0455, "theo": 22.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-09-09T14:43:07", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "RJF261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.7179, "open_interest": 139.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.006, "vega": 0.0233, "theta": -0.0523, "rho": 0.0019, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T10:00:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261120P00195000", "bid": 24.9, "bid_size": 27.0, "ask": 27.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.006, "vega": 0.0234, "theta": -0.0493, "rho": -0.0416, "theo": 27.1661, "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": 26.9499998092651}, {"option": "RJF261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.504, "open_interest": 111.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0042, "vega": 0.0175, "theta": -0.0415, "rho": 0.0013, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:56:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RJF261120P00200000", "bid": 29.8, "bid_size": 8.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0042, "vega": 0.0175, "theta": -0.0381, "rho": -0.0378, "theo": 32.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-05-15T12:00:06", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "RJF261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 40.0, "iv": 0.8554, "open_interest": 2.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0022, "vega": 0.0105, "theta": -0.0274, "rho": 0.0007, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RJF261120P00210000", "bid": 39.8, "bid_size": 16.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0023, "vega": 0.0104, "theta": -0.0232, "rho": -0.0316, "theo": 42.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "RJF261218C00100000", "bid": 66.8, "bid_size": 6.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0017, "rho": 0.1077, "theo": 68.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "RJF261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0087, "rho": -0.0012, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261218C00105000", "bid": 61.9, "bid_size": 1.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0131, "theta": -0.004, "rho": 0.1127, "theo": 63.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "RJF261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0104, "rho": -0.0016, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261218C00110000", "bid": 56.6, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0009, "vega": 0.0167, "theta": -0.0066, "rho": 0.1176, "theo": 58.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "RJF261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0009, "vega": 0.0167, "theta": -0.0125, "rho": -0.0021, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261218C00115000", "bid": 52.0, "bid_size": 1.0, "ask": 55.6, "ask_size": 6.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0012, "vega": 0.0212, "theta": -0.0096, "rho": 0.1224, "theo": 53.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "RJF261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0012, "vega": 0.0213, "theta": -0.015, "rho": -0.0028, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RJF261218C00120000", "bid": 46.7, "bid_size": 6.0, "ask": 50.6, "ask_size": 6.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0017, "vega": 0.027, "theta": -0.0131, "rho": 0.1268, "theo": 48.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "RJF261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0017, "vega": 0.0271, "theta": -0.0181, "rho": -0.0037, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RJF261218C00125000", "bid": 42.1, "bid_size": 1.0, "ask": 45.7, "ask_size": 6.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0023, "vega": 0.0345, "theta": -0.0172, "rho": 0.131, "theo": 43.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "RJF261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0023, "vega": 0.0346, "theta": -0.0217, "rho": -0.0049, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RJF261218C00130000", "bid": 37.9, "bid_size": 7.0, "ask": 40.4, "ask_size": 7.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0031, "vega": 0.0442, "theta": -0.0221, "rho": 0.1346, "theo": 38.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "RJF261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0032, "vega": 0.0443, "theta": -0.0261, "rho": -0.0066, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RJF261218C00135000", "bid": 33.5, "bid_size": 3.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0043, "vega": 0.0566, "theta": -0.0278, "rho": 0.1375, "theo": 33.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "RJF261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4092, "open_interest": 1.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0044, "vega": 0.0568, "theta": -0.0313, "rho": -0.009, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-29T14:46:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RJF261218C00140000", "bid": 28.7, "bid_size": 19.0, "ask": 31.0, "ask_size": 17.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.006, "vega": 0.0727, "theta": -0.0344, "rho": 0.1394, "theo": 29.1849, "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": 29.25}, {"option": "RJF261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.3713, "open_interest": 8.0, "volume": 0.0, "delta": -0.069, "gamma": 0.006, "vega": 0.0729, "theta": -0.0375, "rho": -0.0123, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T10:40:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RJF261218C00145000", "bid": 23.3, "bid_size": 21.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0083, "vega": 0.0931, "theta": -0.0421, "rho": 0.1396, "theo": 24.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "RJF261218P00145000", "bid": 0.1, "bid_size": 23.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.3449, "open_interest": 50.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0084, "vega": 0.0935, "theta": -0.0448, "rho": -0.017, "theo": 0.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:35:40", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "RJF261218C00150000", "bid": 18.6, "bid_size": 23.0, "ask": 21.4, "ask_size": 17.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0115, "vega": 0.1186, "theta": -0.0507, "rho": 0.1375, "theo": 19.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "RJF261218P00150000", "bid": 0.4, "bid_size": 28.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0116, "vega": 0.119, "theta": -0.053, "rho": -0.0237, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RJF261218C00155000", "bid": 14.7, "bid_size": 17.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0158, "vega": 0.1487, "theta": -0.0598, "rho": 0.1319, "theo": 15.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "RJF261218P00155000", "bid": 0.95, "bid_size": 56.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.3443, "open_interest": 3.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.016, "vega": 0.1497, "theta": -0.0617, "rho": -0.0334, "theo": 1.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:44:12", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RJF261218C00160000", "bid": 10.0, "bid_size": 26.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0209, "vega": 0.1808, "theta": -0.0681, "rho": 0.1213, "theo": 11.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RJF261218P00160000", "bid": 1.55, "bid_size": 27.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.2903, "open_interest": 251.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0212, "vega": 0.1815, "theta": -0.0698, "rho": -0.0463, "theo": 2.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-02T11:14:01", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "RJF261218C00165000", "bid": 6.7, "bid_size": 73.0, "ask": 9.3, "ask_size": 77.0, "iv": 0.2814, "open_interest": 5.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0258, "vega": 0.2072, "theta": -0.0735, "rho": 0.1046, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:27:52", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "RJF261218P00165000", "bid": 2.5, "bid_size": 101.0, "ask": 5.6, "ask_size": 76.0, "iv": 0.264, "open_interest": 1.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0262, "vega": 0.2077, "theta": -0.075, "rho": -0.0626, "theo": 4.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T12:21:42", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RJF261218C00170000", "bid": 3.6, "bid_size": 81.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.2511, "open_interest": 33.0, "volume": 2.0, "delta": 0.4781, "gamma": 0.0283, "vega": 0.2158, "theta": -0.0732, "rho": 0.0825, "theo": 4.9484, "change": 0.9, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T13:28:26", "percent_change": 19.5652, "prev_day_close": 4.59999990463257}, {"option": "RJF261218P00170000", "bid": 5.3, "bid_size": 77.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0289, "vega": 0.215, "theta": -0.0746, "rho": -0.0802, "theo": 6.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RJF261218C00175000", "bid": 2.2, "bid_size": 81.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.2696, "open_interest": 121.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0265, "vega": 0.1995, "theta": -0.0664, "rho": 0.0594, "theo": 2.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:00:22", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "RJF261218P00175000", "bid": 7.7, "bid_size": 54.0, "ask": 10.4, "ask_size": 56.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0273, "vega": 0.1959, "theta": -0.0678, "rho": -0.0924, "theo": 9.4213, "change": 0.0, "open": 0.0, "high": 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": "RJF261218C00180000", "bid": 1.3, "bid_size": 17.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.2514, "open_interest": 5.0, "volume": 3.0, "delta": 0.2308, "gamma": 0.0216, "vega": 0.1661, "theta": -0.0558, "rho": 0.0402, "theo": 1.7919, "change": -0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:24:12", "percent_change": -1.63935, "prev_day_close": 1.52500005066395}, {"option": "RJF261218P00180000", "bid": 11.4, "bid_size": 49.0, "ask": 14.0, "ask_size": 52.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0226, "vega": 0.1596, "theta": -0.0574, "rho": -0.0959, "theo": 13.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "RJF261218C00185000", "bid": 0.05, "bid_size": 50.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0162, "vega": 0.1307, "theta": -0.0451, "rho": 0.027, "theo": 1.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "RJF261218P00185000", "bid": 15.3, "bid_size": 27.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0173, "vega": 0.1199, "theta": -0.0465, "rho": -0.0901, "theo": 17.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "RJF261218C00190000", "bid": 0.05, "bid_size": 26.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0118, "vega": 0.1004, "theta": -0.036, "rho": 0.0183, "theo": 0.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RJF261218P00190000", "bid": 20.4, "bid_size": 24.0, "ask": 23.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.013, "vega": 0.0849, "theta": -0.0373, "rho": -0.0761, "theo": 22.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RJF261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0085, "vega": 0.0771, "theta": -0.0289, "rho": 0.0127, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RJF261218P00195000", "bid": 24.9, "bid_size": 1.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0098, "vega": 0.0561, "theta": -0.0309, "rho": -0.0588, "theo": 27.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "RJF261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0062, "vega": 0.0597, "theta": -0.0233, "rho": 0.0091, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RJF261218P00200000", "bid": 29.8, "bid_size": 2.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0079, "vega": 0.0346, "theta": -0.0266, "rho": -0.0376, "theo": 32.0183, "change": 0.0, "open": 0.0, "high": 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": "RJF261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0035, "vega": 0.0371, "theta": -0.0157, "rho": 0.005, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261218P00210000", "bid": 39.8, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0027, "vega": 0.0074, "theta": -0.0125, "rho": 0.0, "theo": 41.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "RJF261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0021, "vega": 0.0243, "theta": -0.0111, "rho": 0.003, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF261218P00220000", "bid": 49.8, "bid_size": 6.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 51.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "RJF270115C00065000", "bid": 101.8, "bid_size": 1.0, "ask": 105.4, "ask_size": 7.0, "iv": 1.1207, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.0948, "theo": 103.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-03-13T10:39:31", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "RJF270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3307, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0032, "rho": -0.0008, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T11:04:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00070000", "bid": 96.8, "bid_size": 6.0, "ask": 100.4, "ask_size": 6.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1023, "theo": 98.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8000030517578}, {"option": "RJF270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2369, "open_interest": 4.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0038, "rho": -0.001, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-06T11:00:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00075000", "bid": 91.9, "bid_size": 1.0, "ask": 95.4, "ask_size": 6.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1098, "theo": 93.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "RJF270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1498, "open_interest": 11.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0044, "rho": -0.0012, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-27T09:37:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00080000", "bid": 86.9, "bid_size": 6.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0081, "theta": 0.0, "rho": 0.117, "theo": 88.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "RJF270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0683, "open_interest": 5.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0052, "rho": -0.0016, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-03-06T12:23:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00085000", "bid": 81.9, "bid_size": 1.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0109, "theta": 0.0, "rho": 0.1244, "theo": 83.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "RJF270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.7002, "open_interest": 13.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0062, "rho": -0.002, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T09:37:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RJF270115C00090000", "bid": 76.8, "bid_size": 6.0, "ask": 80.6, "ask_size": 1.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.013, "theta": 0.0, "rho": 0.1314, "theo": 78.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.15, "last_trade_time": "2025-12-19T11:32:57", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "RJF270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.9196, "open_interest": 12.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0155, "theta": -0.0072, "rho": -0.0025, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-10T14:44:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00095000", "bid": 71.6, "bid_size": 1.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0164, "theta": 0.0, "rho": 0.1383, "theo": 73.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-06-30T14:53:57", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "RJF270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.8512, "open_interest": 4.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0084, "rho": -0.0032, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-06-10T10:05:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00100000", "bid": 66.7, "bid_size": 7.0, "ask": 70.6, "ask_size": 7.0, "iv": 0.5795, "open_interest": 5.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0007, "vega": 0.0204, "theta": -0.0008, "rho": 0.1455, "theo": 68.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2025-09-29T09:37:24", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "RJF270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.6706, "open_interest": 61.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0235, "theta": -0.0098, "rho": -0.004, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T10:35:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115C00105000", "bid": 62.1, "bid_size": 1.0, "ask": 65.7, "ask_size": 6.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0009, "vega": 0.0252, "theta": -0.003, "rho": 0.1522, "theo": 63.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.43, "last_trade_time": "2025-07-03T11:22:54", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "RJF270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.7239, "open_interest": 13.0, "volume": 0.0, "delta": -0.016, "gamma": 0.001, "vega": 0.0289, "theta": -0.0114, "rho": -0.0051, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-27T12:04:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RJF270115C00110000", "bid": 56.8, "bid_size": 6.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0012, "vega": 0.0315, "theta": -0.0054, "rho": 0.1592, "theo": 58.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "RJF270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5633, "open_interest": 62.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0013, "vega": 0.0355, "theta": -0.0133, "rho": -0.0064, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-01T13:53:26", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "RJF270115C00115000", "bid": 52.0, "bid_size": 7.0, "ask": 55.8, "ask_size": 1.0, "iv": 0.4877, "open_interest": 12.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0016, "vega": 0.0396, "theta": -0.008, "rho": 0.1653, "theo": 53.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.38, "last_trade_time": "2026-09-24T12:54:00", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "RJF270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5128, "open_interest": 27.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0017, "vega": 0.0438, "theta": -0.0154, "rho": -0.0082, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-19T15:03:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RJF270115C00120000", "bid": 47.9, "bid_size": 8.0, "ask": 50.7, "ask_size": 9.0, "iv": 0.5099, "open_interest": 8.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0021, "vega": 0.0483, "theta": -0.0111, "rho": 0.1718, "theo": 49.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.53, "last_trade_time": "2026-07-15T13:08:41", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "RJF270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.4442, "open_interest": 41.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0023, "vega": 0.0535, "theta": -0.0179, "rho": -0.0105, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-12T14:33:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RJF270115C00125000", "bid": 43.0, "bid_size": 7.0, "ask": 45.8, "ask_size": 7.0, "iv": 0.4688, "open_interest": 3.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0028, "vega": 0.0616, "theta": -0.0145, "rho": 0.1782, "theo": 44.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.97, "last_trade_time": "2026-07-15T13:08:41", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "RJF270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.4168, "open_interest": 196.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.003, "vega": 0.066, "theta": -0.0207, "rho": -0.0134, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-23T14:11:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RJF270115C00130000", "bid": 38.2, "bid_size": 9.0, "ask": 40.8, "ask_size": 10.0, "iv": 0.4267, "open_interest": 10.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0037, "vega": 0.0737, "theta": -0.0184, "rho": 0.1824, "theo": 39.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-26T14:17:01", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "RJF270115P00130000", "bid": 0.1, "bid_size": 14.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.3747, "open_interest": 33.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0039, "vega": 0.0812, "theta": -0.024, "rho": -0.0174, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-29T10:21:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RJF270115C00135000", "bid": 33.4, "bid_size": 9.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.3948, "open_interest": 2.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0049, "vega": 0.093, "theta": -0.0227, "rho": 0.187, "theo": 34.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-07-30T09:36:03", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "RJF270115P00135000", "bid": 0.1, "bid_size": 18.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.4206, "open_interest": 17.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0051, "vega": 0.0997, "theta": -0.0278, "rho": -0.0227, "theo": 0.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:33:13", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "RJF270115C00140000", "bid": 29.2, "bid_size": 7.0, "ask": 31.7, "ask_size": 12.0, "iv": 0.4025, "open_interest": 21.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0066, "vega": 0.1164, "theta": -0.0276, "rho": 0.1904, "theo": 29.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-07-28T14:58:15", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "RJF270115P00140000", "bid": 0.35, "bid_size": 33.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.3941, "open_interest": 96.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0068, "vega": 0.1224, "theta": -0.0319, "rho": -0.0296, "theo": 1.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-09-29T10:41:34", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RJF270115C00145000", "bid": 24.0, "bid_size": 12.0, "ask": 26.7, "ask_size": 18.0, "iv": 0.3388, "open_interest": 4.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0087, "vega": 0.144, "theta": -0.0328, "rho": 0.1918, "theo": 25.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.13, "last_trade_time": "2026-07-20T14:37:01", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RJF270115P00145000", "bid": 0.95, "bid_size": 6.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.3142, "open_interest": 86.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0089, "vega": 0.1495, "theta": -0.0365, "rho": -0.039, "theo": 1.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T13:28:28", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RJF270115C00150000", "bid": 19.4, "bid_size": 13.0, "ask": 22.1, "ask_size": 25.0, "iv": 0.3071, "open_interest": 3.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0114, "vega": 0.1758, "theta": -0.0384, "rho": 0.1902, "theo": 20.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-05T10:49:04", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "RJF270115P00150000", "bid": 0.3, "bid_size": 22.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.3015, "open_interest": 69.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0116, "vega": 0.181, "theta": -0.0413, "rho": -0.0518, "theo": 2.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T14:07:23", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "RJF270115C00155000", "bid": 15.0, "bid_size": 17.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.2933, "open_interest": 28.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0148, "vega": 0.2106, "theta": -0.0439, "rho": 0.184, "theo": 16.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T10:49:04", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "RJF270115P00155000", "bid": 0.95, "bid_size": 14.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.2731, "open_interest": 117.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0149, "vega": 0.2155, "theta": -0.0459, "rho": -0.069, "theo": 2.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-29T15:29:15", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RJF270115C00160000", "bid": 11.3, "bid_size": 27.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.2748, "open_interest": 49.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0185, "vega": 0.2447, "theta": -0.0486, "rho": 0.1717, "theo": 12.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-11-05T13:29:12", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "RJF270115P00160000", "bid": 2.15, "bid_size": 25.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.2551, "open_interest": 50.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0186, "vega": 0.2494, "theta": -0.0498, "rho": -0.092, "theo": 3.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-01T11:41:39", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RJF270115C00165000", "bid": 7.9, "bid_size": 24.0, "ask": 11.1, "ask_size": 19.0, "iv": 0.2664, "open_interest": 482.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0218, "vega": 0.2732, "theta": -0.0515, "rho": 0.1526, "theo": 9.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-04T14:32:11", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RJF270115P00165000", "bid": 3.8, "bid_size": 85.0, "ask": 7.2, "ask_size": 84.0, "iv": 0.253, "open_interest": 263.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0218, "vega": 0.2751, "theta": -0.0518, "rho": -0.1202, "theo": 5.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RJF270115C00170000", "bid": 5.2, "bid_size": 80.0, "ask": 8.3, "ask_size": 82.0, "iv": 0.2581, "open_interest": 88.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0236, "vega": 0.2831, "theta": -0.0514, "rho": 0.1291, "theo": 6.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T11:52:14", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "RJF270115P00170000", "bid": 6.1, "bid_size": 75.0, "ask": 9.3, "ask_size": 66.0, "iv": 0.2429, "open_interest": 39.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0235, "vega": 0.2833, "theta": -0.051, "rho": -0.1531, "theo": 7.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-18T11:37:03", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "RJF270115C00175000", "bid": 2.75, "bid_size": 81.0, "ask": 5.8, "ask_size": 81.0, "iv": 0.2404, "open_interest": 158.0, "volume": 1.0, "delta": 0.3786, "gamma": 0.0228, "vega": 0.2706, "theta": -0.0482, "rho": 0.1026, "theo": 4.1254, "change": 0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T14:39:18", "percent_change": 3.44827, "prev_day_close": 4.35000014305115}, {"option": "RJF270115P00175000", "bid": 9.1, "bid_size": 59.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.236, "open_interest": 32.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0227, "vega": 0.2688, "theta": -0.0471, "rho": -0.1847, "theo": 10.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-24T12:39:53", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RJF270115C00180000", "bid": 1.85, "bid_size": 79.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.2514, "open_interest": 410.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0199, "vega": 0.2402, "theta": -0.0428, "rho": 0.0765, "theo": 2.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:12:47", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RJF270115P00180000", "bid": 12.1, "bid_size": 61.0, "ask": 15.6, "ask_size": 61.0, "iv": 0.2245, "open_interest": 102.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.02, "vega": 0.2348, "theta": -0.0414, "rho": -0.2064, "theo": 14.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-15T15:48:28", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RJF270115C00185000", "bid": 0.4, "bid_size": 65.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.2513, "open_interest": 435.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0162, "vega": 0.2022, "theta": -0.0367, "rho": 0.0569, "theo": 1.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RJF270115P00185000", "bid": 16.1, "bid_size": 25.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.2033, "open_interest": 1.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0168, "vega": 0.1962, "theta": -0.0358, "rho": -0.2107, "theo": 18.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-01-12T14:34:48", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RJF270115C00190000", "bid": 0.1, "bid_size": 31.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.2715, "open_interest": 453.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0128, "vega": 0.1664, "theta": -0.0311, "rho": 0.0418, "theo": 1.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-09T15:52:38", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RJF270115P00190000", "bid": 20.8, "bid_size": 11.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0138, "vega": 0.1564, "theta": -0.0312, "rho": -0.199, "theo": 22.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "RJF270115C00195000", "bid": 0.5, "bid_size": 21.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.2499, "open_interest": 268.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0099, "vega": 0.1358, "theta": -0.0262, "rho": 0.0312, "theo": 0.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T11:57:28", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "RJF270115P00195000", "bid": 25.1, "bid_size": 16.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0115, "vega": 0.1197, "theta": -0.027, "rho": -0.1727, "theo": 27.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "RJF270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2418, "open_interest": 981.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0077, "vega": 0.111, "theta": -0.0222, "rho": 0.0237, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-16T15:24:20", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "RJF270115P00200000", "bid": 29.9, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.01, "vega": 0.0869, "theta": -0.0251, "rho": -0.134, "theo": 32.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "RJF270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.2945, "open_interest": 129.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0048, "vega": 0.0757, "theta": -0.0163, "rho": 0.0145, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:28:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RJF270115P00210000", "bid": 39.8, "bid_size": 1.0, "ask": 43.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0074, "vega": 0.0366, "theta": -0.0212, "rho": -0.0479, "theo": 41.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "RJF270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3434, "open_interest": 266.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0031, "vega": 0.0534, "theta": -0.0123, "rho": 0.0094, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-05-22T12:26:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115P00220000", "bid": 49.8, "bid_size": 6.0, "ask": 53.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 51.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "RJF270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0021, "vega": 0.0388, "theta": -0.0095, "rho": 0.0064, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115P00230000", "bid": 59.8, "bid_size": 1.0, "ask": 63.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 61.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "RJF270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.5255, "open_interest": 9.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0015, "vega": 0.029, "theta": -0.0075, "rho": 0.0045, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2025-02-19T12:59:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115P00240000", "bid": 69.8, "bid_size": 6.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 71.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "RJF270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.4898, "open_interest": 60.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0011, "vega": 0.0224, "theta": -0.0061, "rho": 0.0034, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115P00250000", "bid": 79.8, "bid_size": 6.0, "ask": 83.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 81.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "RJF270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0008, "vega": 0.0176, "theta": -0.005, "rho": 0.0025, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RJF270115P00260000", "bid": 89.8, "bid_size": 6.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 91.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "RJF270219C00095000", "bid": 72.0, "bid_size": 1.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0213, "theta": 0.0, "rho": 0.1946, "theo": 73.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.37, "last_trade_time": "2026-10-07T12:27:07", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "RJF270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0216, "theta": -0.0049, "rho": -0.0042, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 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": "RJF270219C00100000", "bid": 67.2, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0007, "vega": 0.0276, "theta": 0.0, "rho": 0.2729, "theo": 68.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "RJF270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0008, "vega": 0.0278, "theta": -0.0061, "rho": -0.0057, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 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": "RJF270219C00105000", "bid": 62.4, "bid_size": 2.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.001, "vega": 0.0353, "theta": 0.0, "rho": 0.2852, "theo": 64.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "RJF270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0356, "theta": -0.0074, "rho": -0.0075, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 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": "RJF270219C00110000", "bid": 57.5, "bid_size": 1.0, "ask": 61.1, "ask_size": 6.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0013, "vega": 0.0451, "theta": 0.0, "rho": 0.2965, "theo": 59.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "RJF270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.4415, "open_interest": 7.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0013, "vega": 0.0454, "theta": -0.0091, "rho": -0.01, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T10:52:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RJF270219C00115000", "bid": 53.3, "bid_size": 7.0, "ask": 56.1, "ask_size": 7.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0018, "vega": 0.0572, "theta": -0.0027, "rho": 0.307, "theo": 54.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "RJF270219P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4236, "open_interest": 9.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0018, "vega": 0.0581, "theta": -0.0111, "rho": -0.0134, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RJF270219C00120000", "bid": 48.8, "bid_size": 9.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0023, "vega": 0.0722, "theta": -0.0058, "rho": 0.3163, "theo": 49.5961, "change": 0.0, "open": 0.0, "high": 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": "RJF270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 32.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0024, "vega": 0.0726, "theta": -0.0134, "rho": -0.0175, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RJF270219C00125000", "bid": 43.7, "bid_size": 12.0, "ask": 46.7, "ask_size": 14.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0031, "vega": 0.0906, "theta": -0.0092, "rho": 0.3241, "theo": 44.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "RJF270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.4217, "open_interest": 14.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0031, "vega": 0.0913, "theta": -0.0161, "rho": -0.0231, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T12:57:15", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "RJF270219C00130000", "bid": 38.9, "bid_size": 18.0, "ask": 41.6, "ask_size": 18.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.004, "vega": 0.1129, "theta": -0.013, "rho": 0.33, "theo": 40.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "RJF270219P00130000", "bid": 0.15, "bid_size": 36.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.3938, "open_interest": 4.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0041, "vega": 0.1138, "theta": -0.0193, "rho": -0.0304, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:35:02", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "RJF270219C00135000", "bid": 34.3, "bid_size": 18.0, "ask": 36.9, "ask_size": 18.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0052, "vega": 0.1393, "theta": -0.0173, "rho": 0.3333, "theo": 35.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "RJF270219P00135000", "bid": 0.65, "bid_size": 38.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.3149, "open_interest": 5.0, "volume": 1.0, "delta": -0.0862, "gamma": 0.0053, "vega": 0.141, "theta": -0.0229, "rho": -0.0401, "theo": 1.2423, "change": -0.5, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T09:56:04", "percent_change": -30.303, "prev_day_close": 1.65000002458692}, {"option": "RJF270219C00140000", "bid": 28.9, "bid_size": 49.0, "ask": 32.8, "ask_size": 31.0, "iv": 0.3143, "open_interest": 20.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0067, "vega": 0.17, "theta": -0.0219, "rho": 0.3333, "theo": 30.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.57, "last_trade_time": "2026-07-28T14:58:15", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "RJF270219P00140000", "bid": 1.05, "bid_size": 38.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.3565, "open_interest": 790.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0068, "vega": 0.1718, "theta": -0.0268, "rho": -0.0523, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:30:01", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RJF270219C00145000", "bid": 25.2, "bid_size": 10.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0084, "vega": 0.2047, "theta": -0.0267, "rho": 0.3291, "theo": 26.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "RJF270219P00145000", "bid": 0.65, "bid_size": 49.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0086, "vega": 0.2066, "theta": -0.031, "rho": -0.0678, "theo": 2.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:51:21", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "RJF270219C00150000", "bid": 20.9, "bid_size": 8.0, "ask": 23.9, "ask_size": 8.0, "iv": 0.294, "open_interest": 6.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0105, "vega": 0.2421, "theta": -0.0315, "rho": 0.3199, "theo": 22.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-06T12:26:01", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RJF270219P00150000", "bid": 1.4, "bid_size": 17.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.291, "open_interest": 1.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0107, "vega": 0.2443, "theta": -0.0353, "rho": -0.0873, "theo": 2.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T14:14:24", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "RJF270219C00155000", "bid": 17.2, "bid_size": 22.0, "ask": 19.9, "ask_size": 17.0, "iv": 0.2852, "open_interest": 9.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0127, "vega": 0.2796, "theta": -0.036, "rho": 0.3047, "theo": 18.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-20T10:05:56", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RJF270219P00155000", "bid": 3.2, "bid_size": 19.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.2894, "open_interest": 32.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.013, "vega": 0.2819, "theta": -0.0393, "rho": -0.1112, "theo": 3.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T12:28:36", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "RJF270219C00160000", "bid": 13.8, "bid_size": 52.0, "ask": 16.4, "ask_size": 61.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0148, "vega": 0.3134, "theta": -0.0398, "rho": 0.2831, "theo": 14.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "RJF270219P00160000", "bid": 4.7, "bid_size": 47.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.2875, "open_interest": 7.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0153, "vega": 0.3155, "theta": -0.0425, "rho": -0.1382, "theo": 5.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-27T10:15:31", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RJF270219C00165000", "bid": 10.8, "bid_size": 22.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.2634, "open_interest": 32.0, "volume": 2.0, "delta": 0.6079, "gamma": 0.0166, "vega": 0.3389, "theta": -0.0422, "rho": 0.2552, "theo": 11.5881, "change": 1.4, "open": 11.9, "high": 12.45, "low": 11.9, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-10T12:28:34", "percent_change": 12.6697, "prev_day_close": 11.0500001907349}, {"option": "RJF270219P00165000", "bid": 5.5, "bid_size": 56.0, "ask": 8.8, "ask_size": 39.0, "iv": 0.264, "open_interest": 17.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0172, "vega": 0.3398, "theta": -0.0444, "rho": -0.1692, "theo": 7.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-24T11:47:18", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "RJF270219C00170000", "bid": 7.1, "bid_size": 64.0, "ask": 10.4, "ask_size": 63.0, "iv": 0.2526, "open_interest": 48.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0177, "vega": 0.3511, "theta": -0.043, "rho": 0.2223, "theo": 8.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T10:37:00", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RJF270219P00170000", "bid": 7.5, "bid_size": 51.0, "ask": 10.9, "ask_size": 54.0, "iv": 0.2516, "open_interest": 5.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0184, "vega": 0.3494, "theta": -0.0446, "rho": -0.1994, "theo": 9.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T14:34:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RJF270219C00175000", "bid": 5.8, "bid_size": 12.0, "ask": 8.5, "ask_size": 59.0, "iv": 0.267, "open_interest": 29.0, "volume": 11.0, "delta": 0.4343, "gamma": 0.0179, "vega": 0.347, "theta": -0.0418, "rho": 0.1868, "theo": 6.5219, "change": 1.12, "open": 6.0, "high": 6.92, "low": 6.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T13:57:40", "percent_change": 19.3103, "prev_day_close": 5.79999995231628}, {"option": "RJF270219P00175000", "bid": 10.1, "bid_size": 51.0, "ask": 13.3, "ask_size": 52.0, "iv": 0.2394, "open_interest": 3.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0186, "vega": 0.3414, "theta": -0.0426, "rho": -0.2275, "theo": 12.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-08T11:49:11", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RJF270219C00180000", "bid": 3.8, "bid_size": 15.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.2525, "open_interest": 166.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.017, "vega": 0.3273, "theta": -0.039, "rho": 0.1518, "theo": 4.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T10:58:20", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "RJF270219P00180000", "bid": 13.3, "bid_size": 49.0, "ask": 16.3, "ask_size": 51.0, "iv": 0.2306, "open_interest": 5.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0177, "vega": 0.3165, "theta": -0.039, "rho": -0.2485, "theo": 15.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-08T11:55:15", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "RJF270219C00185000", "bid": 1.7, "bid_size": 65.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.2401, "open_interest": 151.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0154, "vega": 0.2955, "theta": -0.035, "rho": 0.1198, "theo": 3.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:12:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RJF270219P00185000", "bid": 17.3, "bid_size": 15.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.2286, "open_interest": 1.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0163, "vega": 0.2779, "theta": -0.0346, "rho": -0.2574, "theo": 18.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-03T12:05:07", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "RJF270219C00190000", "bid": 1.95, "bid_size": 25.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.2382, "open_interest": 129.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0133, "vega": 0.2573, "theta": -0.0304, "rho": 0.0924, "theo": 2.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:41:33", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "RJF270219P00190000", "bid": 21.2, "bid_size": 31.0, "ask": 25.0, "ask_size": 28.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0147, "vega": 0.2296, "theta": -0.0303, "rho": -0.245, "theo": 23.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "RJF270219C00195000", "bid": 1.35, "bid_size": 8.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.2482, "open_interest": 11.0, "volume": 5.0, "delta": 0.1602, "gamma": 0.0111, "vega": 0.218, "theta": -0.0258, "rho": 0.0704, "theo": 1.7093, "change": 0.0, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T12:45:37", "percent_change": -2.73188e-06, "prev_day_close": 1.80000004917383}, {"option": "RJF270219P00195000", "bid": 25.9, "bid_size": 12.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.2291, "open_interest": 1.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.013, "vega": 0.1765, "theta": -0.0266, "rho": -0.2097, "theo": 27.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-05T10:27:13", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RJF270219C00200000", "bid": 0.05, "bid_size": 51.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.2747, "open_interest": 111.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0091, "vega": 0.1812, "theta": -0.0216, "rho": 0.0533, "theo": 1.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T11:00:27", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "RJF270219P00200000", "bid": 30.2, "bid_size": 12.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0124, "vega": 0.1225, "theta": -0.0222, "rho": -0.1598, "theo": 32.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "RJF270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.2968, "open_interest": 4.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0058, "vega": 0.1214, "theta": -0.0148, "rho": 0.0306, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-23T10:26:26", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RJF270219P00210000", "bid": 39.8, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0035, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 41.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "RJF270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.2723, "open_interest": 18.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0036, "vega": 0.0806, "theta": -0.01, "rho": 0.018, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T14:28:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RJF270219P00220000", "bid": 49.8, "bid_size": 6.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 51.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "RJF270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.3091, "open_interest": 3.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0023, "vega": 0.054, "theta": -0.0069, "rho": 0.0109, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RJF270219P00230000", "bid": 59.8, "bid_size": 6.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 61.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "RJF270521C00100000", "bid": 68.7, "bid_size": 7.0, "ask": 71.7, "ask_size": 14.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0013, "vega": 0.0823, "theta": 0.0, "rho": 0.4893, "theo": 70.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "RJF270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0013, "vega": 0.0829, "theta": -0.0088, "rho": -0.0273, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "RJF270521C00105000", "bid": 64.0, "bid_size": 5.0, "ask": 66.9, "ask_size": 7.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0016, "vega": 0.0984, "theta": 0.0, "rho": 0.508, "theo": 65.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000030517578}, {"option": "RJF270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0016, "vega": 0.0996, "theta": -0.0101, "rho": -0.0339, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RJF270521C00110000", "bid": 59.3, "bid_size": 7.0, "ask": 62.2, "ask_size": 7.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.002, "vega": 0.1172, "theta": 0.0, "rho": 0.5251, "theo": 60.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "RJF270521P00110000", "bid": 0.2, "bid_size": 24.0, "ask": 2.55, "ask_size": 26.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.002, "vega": 0.1183, "theta": -0.0116, "rho": -0.0419, "theo": 0.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "RJF270521C00115000", "bid": 54.5, "bid_size": 12.0, "ask": 57.6, "ask_size": 12.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0025, "vega": 0.1388, "theta": -0.002, "rho": 0.5402, "theo": 56.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "RJF270521P00115000", "bid": 0.4, "bid_size": 18.0, "ask": 2.95, "ask_size": 33.0, "iv": 0.4082, "open_interest": 27.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0025, "vega": 0.1407, "theta": -0.0132, "rho": -0.0517, "theo": 1.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "RJF270521C00120000", "bid": 49.6, "bid_size": 9.0, "ask": 52.9, "ask_size": 11.0, "iv": 0.3489, "open_interest": 59.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.003, "vega": 0.1635, "theta": -0.0047, "rho": 0.5529, "theo": 51.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.7, "last_trade_time": "2026-08-19T15:36:20", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "RJF270521P00120000", "bid": 0.1, "bid_size": 27.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3745, "open_interest": 68.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0031, "vega": 0.1653, "theta": -0.015, "rho": -0.0636, "theo": 1.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "RJF270521C00125000", "bid": 45.5, "bid_size": 9.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0037, "vega": 0.1915, "theta": -0.0075, "rho": 0.5627, "theo": 46.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "RJF270521P00125000", "bid": 0.25, "bid_size": 25.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3496, "open_interest": 2.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0038, "vega": 0.1939, "theta": -0.0169, "rho": -0.0782, "theo": 1.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "RJF270521C00130000", "bid": 41.1, "bid_size": 15.0, "ask": 44.2, "ask_size": 14.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0045, "vega": 0.2224, "theta": -0.0105, "rho": 0.569, "theo": 42.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "RJF270521P00130000", "bid": 0.65, "bid_size": 15.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.33, "open_interest": 2.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0046, "vega": 0.2256, "theta": -0.019, "rho": -0.0954, "theo": 2.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "RJF270521C00135000", "bid": 36.0, "bid_size": 14.0, "ask": 39.4, "ask_size": 20.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0054, "vega": 0.2567, "theta": -0.0135, "rho": 0.571, "theo": 38.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "RJF270521P00135000", "bid": 1.1, "bid_size": 22.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0055, "vega": 0.2598, "theta": -0.0211, "rho": -0.1164, "theo": 2.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "RJF270521C00140000", "bid": 33.1, "bid_size": 1.0, "ask": 35.2, "ask_size": 14.0, "iv": 0.3185, "open_interest": 4.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0064, "vega": 0.2933, "theta": -0.0166, "rho": 0.5683, "theo": 33.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.46, "last_trade_time": "2026-10-23T09:57:45", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "RJF270521P00140000", "bid": 1.75, "bid_size": 16.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3046, "open_interest": 511.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0066, "vega": 0.2972, "theta": -0.0233, "rho": -0.1413, "theo": 3.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T15:31:28", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RJF270521C00145000", "bid": 28.5, "bid_size": 16.0, "ask": 31.2, "ask_size": 18.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0075, "vega": 0.3314, "theta": -0.0195, "rho": 0.5601, "theo": 29.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "RJF270521P00145000", "bid": 2.55, "bid_size": 23.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.2949, "open_interest": 1.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0078, "vega": 0.3358, "theta": -0.0254, "rho": -0.1698, "theo": 4.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-10T14:44:04", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RJF270521C00150000", "bid": 24.5, "bid_size": 21.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0087, "vega": 0.3697, "theta": -0.0224, "rho": 0.5454, "theo": 25.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "RJF270521P00150000", "bid": 3.6, "bid_size": 21.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.009, "vega": 0.3741, "theta": -0.0274, "rho": -0.2023, "theo": 5.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RJF270521C00155000", "bid": 20.6, "bid_size": 18.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0099, "vega": 0.4062, "theta": -0.0249, "rho": 0.524, "theo": 22.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "RJF270521P00155000", "bid": 4.9, "bid_size": 27.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.2785, "open_interest": 451.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0103, "vega": 0.4102, "theta": -0.0292, "rho": -0.2396, "theo": 6.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T09:35:47", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RJF270521C00160000", "bid": 17.6, "bid_size": 18.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.2736, "open_interest": 1.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.011, "vega": 0.4383, "theta": -0.027, "rho": 0.4959, "theo": 18.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-08-28T12:37:15", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "RJF270521P00160000", "bid": 6.6, "bid_size": 22.0, "ask": 9.7, "ask_size": 19.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0116, "vega": 0.4415, "theta": -0.0306, "rho": -0.2789, "theo": 8.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RJF270521C00165000", "bid": 14.4, "bid_size": 20.0, "ask": 16.9, "ask_size": 19.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.012, "vega": 0.4633, "theta": -0.0286, "rho": 0.4615, "theo": 15.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "RJF270521P00165000", "bid": 8.6, "bid_size": 24.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0127, "vega": 0.4649, "theta": -0.0315, "rho": -0.319, "theo": 9.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RJF270521C00170000", "bid": 11.8, "bid_size": 25.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.2573, "open_interest": 13.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0127, "vega": 0.4788, "theta": -0.0294, "rho": 0.4217, "theo": 12.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T14:29:49", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "RJF270521P00170000", "bid": 10.6, "bid_size": 24.0, "ask": 13.8, "ask_size": 25.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0136, "vega": 0.4766, "theta": -0.0318, "rho": -0.355, "theo": 12.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RJF270521C00175000", "bid": 9.4, "bid_size": 26.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.259, "open_interest": 126.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0131, "vega": 0.4831, "theta": -0.0296, "rho": 0.3782, "theo": 10.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T10:39:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RJF270521P00175000", "bid": 13.2, "bid_size": 21.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0141, "vega": 0.4748, "theta": -0.0313, "rho": -0.3857, "theo": 14.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RJF270521C00180000", "bid": 6.6, "bid_size": 53.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.013, "vega": 0.4755, "theta": -0.029, "rho": 0.333, "theo": 8.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "RJF270521P00180000", "bid": 15.6, "bid_size": 51.0, "ask": 18.6, "ask_size": 29.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0142, "vega": 0.4589, "theta": -0.03, "rho": -0.4077, "theo": 17.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "RJF270521C00185000", "bid": 5.9, "bid_size": 35.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.2452, "open_interest": 12.0, "volume": 1.0, "delta": 0.3673, "gamma": 0.0126, "vega": 0.4571, "theta": -0.0279, "rho": 0.2884, "theo": 6.767, "change": 0.6, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T14:10:27", "percent_change": 9.23077, "prev_day_close": 6.5}, {"option": "RJF270521P00185000", "bid": 19.3, "bid_size": 45.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0139, "vega": 0.4301, "theta": -0.028, "rho": -0.4242, "theo": 20.9835, "change": 0.0, "open": 0.0, "high": 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": "RJF270521C00190000", "bid": 3.7, "bid_size": 47.0, "ask": 6.5, "ask_size": 48.0, "iv": 0.2379, "open_interest": 6.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0119, "vega": 0.4301, "theta": -0.0262, "rho": 0.2465, "theo": 5.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:56:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RJF270521P00190000", "bid": 22.9, "bid_size": 44.0, "ask": 25.2, "ask_size": 18.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0133, "vega": 0.3891, "theta": -0.0255, "rho": -0.4233, "theo": 24.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "RJF270521C00195000", "bid": 2.25, "bid_size": 13.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.2331, "open_interest": 8.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.011, "vega": 0.3975, "theta": -0.0243, "rho": 0.2086, "theo": 4.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T14:29:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RJF270521P00195000", "bid": 26.7, "bid_size": 19.0, "ask": 30.4, "ask_size": 17.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0126, "vega": 0.3427, "theta": -0.023, "rho": -0.403, "theo": 28.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "RJF270521C00200000", "bid": 1.1, "bid_size": 19.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.2284, "open_interest": 5.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0099, "vega": 0.3619, "theta": -0.0222, "rho": 0.1754, "theo": 3.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-08-19T09:37:44", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "RJF270521P00200000", "bid": 30.8, "bid_size": 12.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0121, "vega": 0.2868, "theta": -0.0209, "rho": -0.3704, "theo": 32.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "RJF270521C00210000", "bid": 0.4, "bid_size": 18.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0078, "vega": 0.2905, "theta": -0.018, "rho": 0.1224, "theo": 2.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "RJF270521P00210000", "bid": 39.9, "bid_size": 9.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.012, "vega": 0.1563, "theta": -0.0174, "rho": -0.2179, "theo": 42.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "RJF270521C00220000", "bid": 0.05, "bid_size": 23.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.2568, "open_interest": 4.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0059, "vega": 0.2281, "theta": -0.0144, "rho": 0.0858, "theo": 1.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T15:53:04", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "RJF270521P00220000", "bid": 49.8, "bid_size": 6.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.004, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 51.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "RJF270521C00230000", "bid": 0.1, "bid_size": 7.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.2721, "open_interest": 3.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0044, "vega": 0.1778, "theta": -0.0115, "rho": 0.0609, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RJF270521P00230000", "bid": 59.8, "bid_size": 6.0, "ask": 63.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 61.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "RJF270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 34.0, "iv": 0.2819, "open_interest": 2.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0033, "vega": 0.1389, "theta": -0.0092, "rho": 0.044, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RJF270521P00240000", "bid": 69.8, "bid_size": 6.0, "ask": 73.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 71.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "RJF270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0025, "vega": 0.1092, "theta": -0.0074, "rho": 0.0323, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 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": "RJF270521P00250000", "bid": 79.8, "bid_size": 6.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 81.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "RJF270820C00080000", "bid": 88.0, "bid_size": 1.0, "ask": 91.6, "ask_size": 6.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0006, "vega": 0.0537, "theta": 0.0, "rho": 0.4914, "theo": 89.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "RJF270820P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0006, "vega": 0.055, "theta": -0.004, "rho": -0.02, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RJF270820C00085000", "bid": 83.2, "bid_size": 1.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0007, "vega": 0.0665, "theta": 0.0, "rho": 0.5413, "theo": 84.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "RJF270820P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0007, "vega": 0.0672, "theta": -0.0047, "rho": -0.0253, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RJF270820C00090000", "bid": 78.5, "bid_size": 1.0, "ask": 82.1, "ask_size": 1.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0009, "vega": 0.0809, "theta": 0.0, "rho": 0.6257, "theo": 80.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "RJF270820P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0009, "vega": 0.0818, "theta": -0.0055, "rho": -0.0318, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 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": "RJF270820C00095000", "bid": 73.5, "bid_size": 1.0, "ask": 77.4, "ask_size": 1.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0974, "theta": 0.0, "rho": 0.6723, "theo": 75.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "RJF270820P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0012, "vega": 0.0986, "theta": -0.0065, "rho": -0.0398, "theo": 0.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RJF270820C00100000", "bid": 69.8, "bid_size": 9.0, "ask": 72.8, "ask_size": 12.0, "iv": 0.4119, "open_interest": 1.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0014, "vega": 0.1166, "theta": 0.0, "rho": 0.7025, "theo": 70.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.32, "last_trade_time": "2026-10-07T12:27:07", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "RJF270820P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 30.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0014, "vega": 0.1183, "theta": -0.0075, "rho": -0.0494, "theo": 0.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RJF270820C00105000", "bid": 65.1, "bid_size": 9.0, "ask": 68.1, "ask_size": 8.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0017, "vega": 0.1387, "theta": 0.0, "rho": 0.7276, "theo": 66.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "RJF270820P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0018, "vega": 0.1404, "theta": -0.0086, "rho": -0.0609, "theo": 1.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RJF270820C00110000", "bid": 60.5, "bid_size": 7.0, "ask": 63.5, "ask_size": 12.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0021, "vega": 0.1639, "theta": -0.0015, "rho": 0.7499, "theo": 61.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "RJF270820P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0022, "vega": 0.1663, "theta": -0.0099, "rho": -0.0753, "theo": 1.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RJF270820C00115000", "bid": 55.1, "bid_size": 8.0, "ask": 59.0, "ask_size": 9.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0026, "vega": 0.1922, "theta": -0.0035, "rho": 0.7689, "theo": 57.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "RJF270820P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0026, "vega": 0.1948, "theta": -0.0113, "rho": -0.0918, "theo": 1.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RJF270820C00120000", "bid": 50.6, "bid_size": 13.0, "ask": 54.3, "ask_size": 8.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0031, "vega": 0.2239, "theta": -0.0056, "rho": 0.7842, "theo": 52.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "RJF270820P00120000", "bid": 0.3, "bid_size": 27.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0032, "vega": 0.2274, "theta": -0.0128, "rho": -0.1121, "theo": 2.0264, "change": 0.0, "open": 0.0, "high": 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": "RJF270820C00125000", "bid": 47.5, "bid_size": 6.0, "ask": 50.0, "ask_size": 15.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0037, "vega": 0.2584, "theta": -0.0077, "rho": 0.7954, "theo": 48.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "RJF270820P00125000", "bid": 0.65, "bid_size": 37.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0038, "vega": 0.2624, "theta": -0.0144, "rho": -0.1351, "theo": 2.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "RJF270820C00130000", "bid": 42.7, "bid_size": 9.0, "ask": 45.9, "ask_size": 12.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0044, "vega": 0.2962, "theta": -0.0099, "rho": 0.8013, "theo": 44.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "RJF270820P00130000", "bid": 1.1, "bid_size": 16.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0045, "vega": 0.3014, "theta": -0.016, "rho": -0.1627, "theo": 3.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "RJF270820C00135000", "bid": 38.4, "bid_size": 14.0, "ask": 41.7, "ask_size": 15.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0052, "vega": 0.3358, "theta": -0.0122, "rho": 0.8021, "theo": 39.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "RJF270820P00135000", "bid": 1.7, "bid_size": 23.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0053, "vega": 0.3414, "theta": -0.0177, "rho": -0.1947, "theo": 3.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RJF270820C00140000", "bid": 34.5, "bid_size": 15.0, "ask": 37.8, "ask_size": 14.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.006, "vega": 0.3771, "theta": -0.0144, "rho": 0.7964, "theo": 35.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "RJF270820P00140000", "bid": 2.5, "bid_size": 19.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0062, "vega": 0.3824, "theta": -0.0194, "rho": -0.2301, "theo": 4.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RJF270820C00145000", "bid": 31.0, "bid_size": 13.0, "ask": 33.5, "ask_size": 19.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0068, "vega": 0.4188, "theta": -0.0165, "rho": 0.784, "theo": 32.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "RJF270820P00145000", "bid": 3.8, "bid_size": 21.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0071, "vega": 0.4252, "theta": -0.021, "rho": -0.271, "theo": 5.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RJF270820C00150000", "bid": 26.6, "bid_size": 15.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0077, "vega": 0.459, "theta": -0.0185, "rho": 0.765, "theo": 28.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "RJF270820P00150000", "bid": 5.1, "bid_size": 23.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.008, "vega": 0.466, "theta": -0.0225, "rho": -0.3146, "theo": 6.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RJF270820C00155000", "bid": 24.2, "bid_size": 10.0, "ask": 26.7, "ask_size": 22.0, "iv": 0.2795, "open_interest": 1.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0085, "vega": 0.4967, "theta": -0.0202, "rho": 0.7383, "theo": 24.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-10-14T10:24:25", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "RJF270820P00155000", "bid": 6.7, "bid_size": 18.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.2727, "open_interest": 1.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.009, "vega": 0.5025, "theta": -0.0238, "rho": -0.3628, "theo": 8.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-10-14T10:24:25", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "RJF270820C00160000", "bid": 20.9, "bid_size": 20.0, "ask": 23.6, "ask_size": 19.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0093, "vega": 0.5297, "theta": -0.0217, "rho": 0.7048, "theo": 21.7197, "change": 0.0, "open": 0.0, "high": 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": "RJF270820P00160000", "bid": 8.0, "bid_size": 18.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0099, "vega": 0.5349, "theta": -0.0249, "rho": -0.4123, "theo": 9.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RJF270820C00165000", "bid": 18.2, "bid_size": 8.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.01, "vega": 0.556, "theta": -0.0229, "rho": 0.6651, "theo": 18.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RJF270820P00165000", "bid": 10.5, "bid_size": 17.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0108, "vega": 0.5586, "theta": -0.0258, "rho": -0.4605, "theo": 11.717, "change": 0.0, "open": 0.0, "high": 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": "RJF270820C00170000", "bid": 15.1, "bid_size": 19.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0105, "vega": 0.5742, "theta": -0.0236, "rho": 0.62, "theo": 16.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RJF270820P00170000", "bid": 12.4, "bid_size": 17.0, "ask": 15.8, "ask_size": 18.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0115, "vega": 0.5719, "theta": -0.0262, "rho": -0.5011, "theo": 13.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "RJF270820C00175000", "bid": 12.6, "bid_size": 20.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0108, "vega": 0.5831, "theta": -0.024, "rho": 0.5706, "theo": 13.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "RJF270820P00175000", "bid": 15.1, "bid_size": 20.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.012, "vega": 0.5749, "theta": -0.0263, "rho": -0.5409, "theo": 16.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "RJF270820C00180000", "bid": 10.3, "bid_size": 43.0, "ask": 13.0, "ask_size": 37.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.011, "vega": 0.5823, "theta": -0.0239, "rho": 0.5193, "theo": 11.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RJF270820P00180000", "bid": 17.9, "bid_size": 38.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0124, "vega": 0.5639, "theta": -0.026, "rho": -0.5676, "theo": 19.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RJF270820C00185000", "bid": 7.9, "bid_size": 42.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.242, "open_interest": 0.0, "volume": 5.0, "delta": 0.4175, "gamma": 0.0109, "vega": 0.5722, "theta": -0.0234, "rho": 0.4674, "theo": 9.5753, "change": 0.65, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-10T12:20:25", "percent_change": 7.34463, "prev_day_close": 8.85000014305115}, {"option": "RJF270820P00185000", "bid": 20.9, "bid_size": 36.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0124, "vega": 0.5419, "theta": -0.0253, "rho": -0.5884, "theo": 22.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "RJF270820C00190000", "bid": 6.5, "bid_size": 38.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.2384, "open_interest": 180.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0106, "vega": 0.5533, "theta": -0.0226, "rho": 0.4158, "theo": 7.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-10-13T15:13:43", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RJF270820P00190000", "bid": 24.2, "bid_size": 42.0, "ask": 27.2, "ask_size": 35.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0123, "vega": 0.5024, "theta": -0.0241, "rho": -0.5826, "theo": 25.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "RJF270820C00195000", "bid": 5.0, "bid_size": 27.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0101, "vega": 0.5279, "theta": -0.0215, "rho": 0.367, "theo": 6.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RJF270820P00195000", "bid": 27.7, "bid_size": 20.0, "ask": 30.7, "ask_size": 16.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.012, "vega": 0.4607, "theta": -0.0226, "rho": -0.5662, "theo": 29.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RJF270820C00200000", "bid": 3.5, "bid_size": 39.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.233, "open_interest": 2.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0095, "vega": 0.497, "theta": -0.0202, "rho": 0.3213, "theo": 5.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T15:11:11", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RJF270820P00200000", "bid": 31.8, "bid_size": 18.0, "ask": 34.6, "ask_size": 18.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0117, "vega": 0.4046, "theta": -0.021, "rho": -0.5404, "theo": 33.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4999990463257}, {"option": "RJF270820C00210000", "bid": 1.7, "bid_size": 22.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0081, "vega": 0.4268, "theta": -0.0174, "rho": 0.242, "theo": 3.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "RJF270820P00210000", "bid": 40.4, "bid_size": 10.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0121, "vega": 0.269, "theta": -0.0201, "rho": -0.38, "theo": 42.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "RJF270820C00220000", "bid": 0.95, "bid_size": 19.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0067, "vega": 0.3554, "theta": -0.0146, "rho": 0.18, "theo": 2.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "RJF270820P00220000", "bid": 50.0, "bid_size": 6.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0093, "vega": 0.0933, "theta": -0.0227, "rho": -0.0676, "theo": 51.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RJF270820C00230000", "bid": 0.5, "bid_size": 24.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0053, "vega": 0.2904, "theta": -0.012, "rho": 0.1334, "theo": 1.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "RJF270820P00230000", "bid": 59.8, "bid_size": 6.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 61.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "RJF270820C00240000", "bid": 0.2, "bid_size": 4.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0042, "vega": 0.2351, "theta": -0.0098, "rho": 0.0992, "theo": 1.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "RJF270820P00240000", "bid": 69.8, "bid_size": 1.0, "ask": 73.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 71.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "RJF271119C00090000", "bid": 78.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.001, "vega": 0.112, "theta": 0.0, "rho": 0.8348, "theo": 81.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "RJF271119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 35.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.001, "vega": 0.1135, "theta": -0.0055, "rho": -0.0537, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RJF271119C00095000", "bid": 75.0, "bid_size": 5.0, "ask": 78.5, "ask_size": 9.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0012, "vega": 0.1331, "theta": 0.0, "rho": 0.8706, "theo": 76.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "RJF271119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 22.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0013, "vega": 0.1354, "theta": -0.0063, "rho": -0.0663, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RJF271119C00100000", "bid": 70.0, "bid_size": 8.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0015, "vega": 0.1567, "theta": 0.0, "rho": 0.9037, "theo": 72.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "RJF271119P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0016, "vega": 0.159, "theta": -0.0073, "rho": -0.0806, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RJF271119C00105000", "bid": 66.0, "bid_size": 7.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0018, "vega": 0.1835, "theta": 0.0, "rho": 0.9339, "theo": 67.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "RJF271119P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0019, "vega": 0.187, "theta": -0.0083, "rho": -0.0984, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RJF271119C00110000", "bid": 61.0, "bid_size": 6.0, "ask": 65.2, "ask_size": 6.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0022, "vega": 0.2131, "theta": -0.0015, "rho": 0.9604, "theo": 63.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "RJF271119P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0023, "vega": 0.2167, "theta": -0.0094, "rho": -0.1181, "theo": 1.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RJF271119C00115000", "bid": 56.5, "bid_size": 9.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0026, "vega": 0.246, "theta": -0.0032, "rho": 0.9829, "theo": 58.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "RJF271119P00115000", "bid": 0.4, "bid_size": 37.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0027, "vega": 0.2508, "theta": -0.0105, "rho": -0.1423, "theo": 2.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "RJF271119C00120000", "bid": 53.0, "bid_size": 10.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0031, "vega": 0.2816, "theta": -0.005, "rho": 1.0008, "theo": 54.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "RJF271119P00120000", "bid": 0.7, "bid_size": 22.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0032, "vega": 0.2864, "theta": -0.0117, "rho": -0.1697, "theo": 2.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "RJF271119C00125000", "bid": 48.0, "bid_size": 16.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0036, "vega": 0.3201, "theta": -0.0067, "rho": 1.0134, "theo": 50.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "RJF271119P00125000", "bid": 1.1, "bid_size": 21.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0038, "vega": 0.3262, "theta": -0.013, "rho": -0.2013, "theo": 3.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "RJF271119C00130000", "bid": 44.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0042, "vega": 0.3605, "theta": -0.0085, "rho": 1.0204, "theo": 46.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RJF271119P00130000", "bid": 1.75, "bid_size": 18.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0044, "vega": 0.3677, "theta": -0.0144, "rho": -0.237, "theo": 3.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RJF271119C00135000", "bid": 40.0, "bid_size": 11.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0048, "vega": 0.403, "theta": -0.0103, "rho": 1.0206, "theo": 42.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RJF271119P00135000", "bid": 2.6, "bid_size": 26.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0051, "vega": 0.4107, "theta": -0.0157, "rho": -0.2769, "theo": 4.6441, "change": 0.0, "open": 0.0, "high": 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": "RJF271119C00140000", "bid": 36.0, "bid_size": 13.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0055, "vega": 0.4458, "theta": -0.0121, "rho": 1.0146, "theo": 38.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "RJF271119P00140000", "bid": 3.8, "bid_size": 22.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0058, "vega": 0.4556, "theta": -0.017, "rho": -0.3226, "theo": 5.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RJF271119C00145000", "bid": 33.0, "bid_size": 18.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0062, "vega": 0.4888, "theta": -0.0138, "rho": 1.0006, "theo": 34.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "RJF271119P00145000", "bid": 4.9, "bid_size": 20.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0066, "vega": 0.4976, "theta": -0.0183, "rho": -0.3708, "theo": 6.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "RJF271119C00150000", "bid": 29.5, "bid_size": 19.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0069, "vega": 0.53, "theta": -0.0153, "rho": 0.9799, "theo": 31.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "RJF271119P00150000", "bid": 6.1, "bid_size": 26.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0074, "vega": 0.5398, "theta": -0.0195, "rho": -0.4238, "theo": 7.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RJF271119C00155000", "bid": 26.0, "bid_size": 17.0, "ask": 29.8, "ask_size": 19.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0076, "vega": 0.5684, "theta": -0.0168, "rho": 0.9512, "theo": 27.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RJF271119P00155000", "bid": 7.7, "bid_size": 26.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0081, "vega": 0.577, "theta": -0.0206, "rho": -0.4777, "theo": 9.3791, "change": 0.0, "open": 0.0, "high": 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": "RJF271119C00160000", "bid": 23.0, "bid_size": 21.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0082, "vega": 0.6025, "theta": -0.018, "rho": 0.9153, "theo": 24.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RJF271119P00160000", "bid": 9.5, "bid_size": 27.0, "ask": 12.7, "ask_size": 24.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0089, "vega": 0.6093, "theta": -0.0215, "rho": -0.5322, "theo": 11.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "RJF271119C00165000", "bid": 20.0, "bid_size": 18.0, "ask": 23.9, "ask_size": 15.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0087, "vega": 0.6306, "theta": -0.019, "rho": 0.8735, "theo": 21.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RJF271119P00165000", "bid": 12.0, "bid_size": 25.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.0096, "vega": 0.6346, "theta": -0.0222, "rho": -0.5879, "theo": 13.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "RJF271119C00170000", "bid": 17.5, "bid_size": 25.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0092, "vega": 0.6519, "theta": -0.0197, "rho": 0.8251, "theo": 18.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RJF271119P00170000", "bid": 13.0, "bid_size": 15.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0103, "vega": 0.65, "theta": -0.0228, "rho": -0.6362, "theo": 15.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RJF271119C00175000", "bid": 15.0, "bid_size": 19.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0095, "vega": 0.6652, "theta": -0.0201, "rho": 0.7727, "theo": 16.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "RJF271119P00175000", "bid": 15.5, "bid_size": 16.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0108, "vega": 0.6548, "theta": -0.0231, "rho": -0.6737, "theo": 17.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RJF271119C00180000", "bid": 12.2, "bid_size": 16.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0097, "vega": 0.6701, "theta": -0.0203, "rho": 0.7172, "theo": 14.2403, "change": 0.0, "open": 0.0, "high": 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": "RJF271119P00180000", "bid": 18.5, "bid_size": 23.0, "ask": 22.5, "ask_size": 22.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0113, "vega": 0.647, "theta": -0.0232, "rho": -0.7096, "theo": 20.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "RJF271119C00185000", "bid": 10.5, "bid_size": 23.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0097, "vega": 0.6665, "theta": -0.0202, "rho": 0.6592, "theo": 12.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RJF271119P00185000", "bid": 21.5, "bid_size": 17.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0116, "vega": 0.6292, "theta": -0.023, "rho": -0.7233, "theo": 23.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "RJF271119C00190000", "bid": 8.5, "bid_size": 25.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0096, "vega": 0.6552, "theta": -0.0198, "rho": 0.6018, "theo": 10.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "RJF271119P00190000", "bid": 25.0, "bid_size": 17.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0117, "vega": 0.5933, "theta": -0.0225, "rho": -0.7153, "theo": 26.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "RJF271119C00195000", "bid": 7.0, "bid_size": 22.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0094, "vega": 0.6366, "theta": -0.0192, "rho": 0.5449, "theo": 8.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RJF271119P00195000", "bid": 28.0, "bid_size": 12.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0117, "vega": 0.5493, "theta": -0.0216, "rho": -0.7118, "theo": 30.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "RJF271119C00200000", "bid": 5.5, "bid_size": 24.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.009, "vega": 0.6122, "theta": -0.0185, "rho": 0.4901, "theo": 7.6787, "change": 0.0, "open": 0.0, "high": 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": "RJF271119P00200000", "bid": 32.0, "bid_size": 16.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0116, "vega": 0.4954, "theta": -0.0204, "rho": -0.6795, "theo": 34.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "RJF271119C00210000", "bid": 3.0, "bid_size": 15.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0081, "vega": 0.5509, "theta": -0.0167, "rho": 0.3905, "theo": 5.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RJF271119P00210000", "bid": 40.5, "bid_size": 16.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0118, "vega": 0.3581, "theta": -0.0199, "rho": -0.4929, "theo": 42.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "RJF271119C00220000", "bid": 1.5, "bid_size": 22.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.007, "vega": 0.4818, "theta": -0.0146, "rho": 0.3068, "theo": 4.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RJF271119P00220000", "bid": 49.5, "bid_size": 11.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0124, "vega": 0.1798, "theta": -0.0181, "rho": -0.2555, "theo": 52.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "RJF271119C00230000", "bid": 0.6, "bid_size": 24.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.006, "vega": 0.4128, "theta": -0.0126, "rho": 0.2393, "theo": 2.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "RJF271119P00230000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0009, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 61.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "RJF271119C00240000", "bid": 0.45, "bid_size": 29.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.005, "vega": 0.3492, "theta": -0.0107, "rho": 0.1863, "theo": 2.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "RJF271119P00240000", "bid": 69.5, "bid_size": 6.0, "ask": 74.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 71.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "RJF271119C00250000", "bid": 0.25, "bid_size": 17.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0041, "vega": 0.2933, "theta": -0.009, "rho": 0.1454, "theo": 1.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "RJF271119P00250000", "bid": 79.5, "bid_size": 6.0, "ask": 83.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 81.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "RJF271217C00080000", "bid": 88.5, "bid_size": 6.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0007, "vega": 0.0838, "theta": 0.0, "rho": 0.8073, "theo": 90.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "RJF271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0007, "vega": 0.0853, "theta": -0.004, "rho": -0.0393, "theo": 0.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RJF271217C00085000", "bid": 83.8, "bid_size": 6.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0008, "vega": 0.1009, "theta": 0.0, "rho": 0.8494, "theo": 86.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "RJF271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0009, "vega": 0.1025, "theta": -0.0047, "rho": -0.0489, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RJF271217C00090000", "bid": 79.0, "bid_size": 2.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.001, "vega": 0.1201, "theta": 0.0, "rho": 0.8897, "theo": 81.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "RJF271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 37.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0011, "vega": 0.1224, "theta": -0.0054, "rho": -0.0602, "theo": 0.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RJF271217C00095000", "bid": 75.0, "bid_size": 8.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0013, "vega": 0.1424, "theta": 0.0, "rho": 0.9274, "theo": 77.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "RJF271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 37.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0013, "vega": 0.1449, "theta": -0.0062, "rho": -0.0739, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RJF271217C00100000", "bid": 70.5, "bid_size": 6.0, "ask": 75.0, "ask_size": 9.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0015, "vega": 0.1671, "theta": 0.0, "rho": 0.9624, "theo": 72.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "RJF271217P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0016, "vega": 0.1705, "theta": -0.0071, "rho": -0.0899, "theo": 1.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RJF271217C00105000", "bid": 66.0, "bid_size": 11.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0018, "vega": 0.1952, "theta": 0.0, "rho": 0.994, "theo": 68.0917, "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": 68.0}, {"option": "RJF271217P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0019, "vega": 0.1991, "theta": -0.0081, "rho": -0.1089, "theo": 1.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RJF271217C00110000", "bid": 61.5, "bid_size": 6.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0022, "vega": 0.2259, "theta": -0.0005, "rho": 1.0219, "theo": 63.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "RJF271217P00110000", "bid": 0.05, "bid_size": 21.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.3242, "open_interest": 2.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0023, "vega": 0.2309, "theta": -0.0091, "rho": -0.1309, "theo": 1.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-27T10:50:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RJF271217C00115000", "bid": 58.0, "bid_size": 9.0, "ask": 61.0, "ask_size": 11.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0026, "vega": 0.26, "theta": -0.0022, "rho": 1.0454, "theo": 59.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "RJF271217P00115000", "bid": 0.45, "bid_size": 16.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0027, "vega": 0.2652, "theta": -0.0102, "rho": -0.1563, "theo": 2.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "RJF271217C00120000", "bid": 52.5, "bid_size": 14.0, "ask": 57.5, "ask_size": 14.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0031, "vega": 0.2965, "theta": -0.0039, "rho": 1.0642, "theo": 55.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "RJF271217P00120000", "bid": 0.8, "bid_size": 22.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0032, "vega": 0.3035, "theta": -0.0114, "rho": -0.1862, "theo": 2.8196, "change": 0.0, "open": 0.0, "high": 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": "RJF271217C00125000", "bid": 49.5, "bid_size": 14.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0036, "vega": 0.3361, "theta": -0.0057, "rho": 1.0773, "theo": 50.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "RJF271217P00125000", "bid": 1.2, "bid_size": 22.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.2922, "open_interest": 3.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0038, "vega": 0.3436, "theta": -0.0126, "rho": -0.2204, "theo": 3.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T14:17:40", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "RJF271217C00130000", "bid": 44.5, "bid_size": 13.0, "ask": 48.5, "ask_size": 14.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0041, "vega": 0.3773, "theta": -0.0074, "rho": 1.0848, "theo": 46.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "RJF271217P00130000", "bid": 1.9, "bid_size": 18.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0044, "vega": 0.3865, "theta": -0.0139, "rho": -0.2584, "theo": 4.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RJF271217C00135000", "bid": 40.5, "bid_size": 14.0, "ask": 45.0, "ask_size": 17.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0047, "vega": 0.4206, "theta": -0.0092, "rho": 1.0851, "theo": 42.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "RJF271217P00135000", "bid": 2.75, "bid_size": 24.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2873, "open_interest": 1.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.005, "vega": 0.4309, "theta": -0.0151, "rho": -0.3015, "theo": 4.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T11:40:16", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RJF271217C00140000", "bid": 37.5, "bid_size": 14.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0054, "vega": 0.4639, "theta": -0.0109, "rho": 1.0791, "theo": 39.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "RJF271217P00140000", "bid": 3.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.275, "open_interest": 15.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0057, "vega": 0.4753, "theta": -0.0164, "rho": -0.3482, "theo": 5.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T11:43:08", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RJF271217C00145000", "bid": 33.5, "bid_size": 19.0, "ask": 37.2, "ask_size": 18.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.006, "vega": 0.5074, "theta": -0.0126, "rho": 1.0649, "theo": 35.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "RJF271217P00145000", "bid": 4.3, "bid_size": 7.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0064, "vega": 0.519, "theta": -0.0176, "rho": -0.3993, "theo": 6.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RJF271217C00150000", "bid": 29.5, "bid_size": 19.0, "ask": 34.0, "ask_size": 17.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0067, "vega": 0.549, "theta": -0.0141, "rho": 1.0439, "theo": 31.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "RJF271217P00150000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0072, "vega": 0.5601, "theta": -0.0187, "rho": -0.4534, "theo": 8.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RJF271217C00155000", "bid": 27.0, "bid_size": 21.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0073, "vega": 0.5877, "theta": -0.0155, "rho": 1.015, "theo": 28.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RJF271217P00155000", "bid": 7.5, "bid_size": 14.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0079, "vega": 0.5979, "theta": -0.0197, "rho": -0.5099, "theo": 9.7085, "change": 0.0, "open": 0.0, "high": 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": "RJF271217C00160000", "bid": 24.0, "bid_size": 18.0, "ask": 27.1, "ask_size": 14.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0079, "vega": 0.6223, "theta": -0.0167, "rho": 0.9786, "theo": 25.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "RJF271217P00160000", "bid": 9.0, "bid_size": 17.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0087, "vega": 0.6307, "theta": -0.0205, "rho": -0.5654, "theo": 11.4176, "change": 0.0, "open": 0.0, "high": 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": "RJF271217C00165000", "bid": 21.0, "bid_size": 18.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0084, "vega": 0.651, "theta": -0.0177, "rho": 0.9363, "theo": 22.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RJF271217P00165000", "bid": 11.1, "bid_size": 19.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0094, "vega": 0.6556, "theta": -0.0213, "rho": -0.6202, "theo": 13.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "RJF271217C00170000", "bid": 17.5, "bid_size": 15.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0088, "vega": 0.6733, "theta": -0.0184, "rho": 0.8872, "theo": 19.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RJF271217P00170000", "bid": 13.5, "bid_size": 24.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.01, "vega": 0.6714, "theta": -0.0217, "rho": -0.6717, "theo": 15.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RJF271217C00175000", "bid": 15.5, "bid_size": 22.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0091, "vega": 0.6878, "theta": -0.0189, "rho": 0.8343, "theo": 17.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "RJF271217P00175000", "bid": 16.0, "bid_size": 23.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0106, "vega": 0.6774, "theta": -0.0221, "rho": -0.7133, "theo": 18.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RJF271217C00180000", "bid": 13.5, "bid_size": 21.0, "ask": 17.2, "ask_size": 23.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0093, "vega": 0.6943, "theta": -0.0192, "rho": 0.7776, "theo": 15.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "RJF271217P00180000", "bid": 18.5, "bid_size": 14.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.011, "vega": 0.6707, "theta": -0.0222, "rho": -0.7437, "theo": 20.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "RJF271217C00185000", "bid": 11.5, "bid_size": 21.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0094, "vega": 0.6926, "theta": -0.0192, "rho": 0.7186, "theo": 13.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RJF271217P00185000", "bid": 21.5, "bid_size": 18.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0113, "vega": 0.6517, "theta": -0.0221, "rho": -0.7618, "theo": 23.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "RJF271217C00190000", "bid": 9.5, "bid_size": 23.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.0093, "vega": 0.6832, "theta": -0.0189, "rho": 0.6599, "theo": 11.2808, "change": 0.0, "open": 0.0, "high": 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": "RJF271217P00190000", "bid": 25.5, "bid_size": 17.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0115, "vega": 0.6228, "theta": -0.0216, "rho": -0.7641, "theo": 27.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RJF271217C00195000", "bid": 7.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0092, "vega": 0.6666, "theta": -0.0185, "rho": 0.6007, "theo": 9.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RJF271217P00195000", "bid": 28.5, "bid_size": 9.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0115, "vega": 0.5739, "theta": -0.0208, "rho": -0.7444, "theo": 30.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "RJF271217C00200000", "bid": 6.0, "bid_size": 13.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0089, "vega": 0.6443, "theta": -0.0179, "rho": 0.5444, "theo": 8.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RJF271217P00200000", "bid": 32.5, "bid_size": 17.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0114, "vega": 0.5202, "theta": -0.0198, "rho": -0.7119, "theo": 34.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "RJF271217C00210000", "bid": 3.5, "bid_size": 6.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0081, "vega": 0.5861, "theta": -0.0163, "rho": 0.4395, "theo": 6.1459, "change": 0.0, "open": 0.0, "high": 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": "RJF271217P00210000", "bid": 40.5, "bid_size": 9.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0115, "vega": 0.3844, "theta": -0.0181, "rho": -0.5767, "theo": 42.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "RJF271217C00220000", "bid": 2.05, "bid_size": 14.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0071, "vega": 0.5185, "theta": -0.0144, "rho": 0.3497, "theo": 4.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "RJF271217P00220000", "bid": 50.1, "bid_size": 9.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0128, "vega": 0.2143, "theta": -0.0185, "rho": -0.2964, "theo": 52.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "RJF271217C00230000", "bid": 1.15, "bid_size": 18.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0061, "vega": 0.4494, "theta": -0.0126, "rho": 0.2761, "theo": 3.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:19:59", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RJF271217P00230000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0019, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 61.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "RJF271217C00240000", "bid": 0.15, "bid_size": 17.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0051, "vega": 0.3842, "theta": -0.0108, "rho": 0.2174, "theo": 2.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "RJF271217P00240000", "bid": 69.5, "bid_size": 2.0, "ask": 74.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 71.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "RJF271217C00250000", "bid": 0.45, "bid_size": 19.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0043, "vega": 0.3254, "theta": -0.0092, "rho": 0.1713, "theo": 1.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "RJF271217P00250000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 81.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}], "symbol": "RJF", "security_type": "stock", "exchange_id": 3, "current_price": 168.11, "price_change": 0.31, "price_change_percent": 0.1847, "bid": 162.94, "ask": 172.19, "bid_size": 100, "ask_size": 100, "open": 167.83, "high": 169.435, "low": 166.83, "close": 168.11, "prev_day_close": 167.8, "volume": 952739, "iv30": 27.271, "iv30_change": 1.036, "iv30_change_percent": 3.9489, "seqno": 21100887418, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "RJF"}