{"timestamp": "2026-11-10 00:22:46", "data": {"options": [{"option": "RKLX261120C00001000", "bid": 9.2, "bid_size": 375.0, "ask": 10.2, "ask_size": 376.0, "iv": 6.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-19T09:56:07", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RKLX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 379.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120C00002000", "bid": 8.2, "bid_size": 323.0, "ask": 9.2, "ask_size": 313.0, "iv": 4.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0042, "rho": 0.0001, "theo": 8.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RKLX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 740.0, "iv": 7.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0016, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120C00003000", "bid": 7.1, "bid_size": 610.0, "ask": 8.2, "ask_size": 631.0, "iv": 0.0, "open_interest": 118.0, "volume": 6.0, "delta": 0.9925, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0075, "rho": 0.0002, "theo": 7.7032, "change": 1.9, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T14:22:08", "percent_change": 33.9286, "prev_day_close": 5.60000014305115}, {"option": "RKLX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 698.0, "iv": 5.4011, "open_interest": 241.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0073, "rho": 0.0, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:43:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120C00004000", "bid": 6.2, "bid_size": 316.0, "ask": 7.2, "ask_size": 314.0, "iv": 2.7502, "open_interest": 10.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0091, "vega": 0.0008, "theta": -0.0127, "rho": 0.0005, "theo": 6.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T13:07:29", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RKLX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 711.0, "iv": 4.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0082, "vega": 0.0009, "theta": -0.0121, "rho": -0.0001, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RKLX261120C00005000", "bid": 5.1, "bid_size": 319.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0164, "vega": 0.0014, "theta": -0.0194, "rho": 0.0008, "theo": 5.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RKLX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 741.0, "iv": 3.2886, "open_interest": 93.0, "volume": 3.0, "delta": -0.0378, "gamma": 0.0155, "vega": 0.0015, "theta": -0.0188, "rho": -0.0002, "theo": 0.0951, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:15:12", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "RKLX261120C00006000", "bid": 4.2, "bid_size": 320.0, "ask": 5.3, "ask_size": 315.0, "iv": 2.1765, "open_interest": 17.0, "volume": 5.0, "delta": 0.9331, "gamma": 0.0278, "vega": 0.0023, "theta": -0.0282, "rho": 0.001, "theo": 4.8306, "change": 0.7, "open": 3.4, "high": 3.7, "low": 3.2, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:46:56", "percent_change": 23.3333, "prev_day_close": 3.0}, {"option": "RKLX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.393, "open_interest": 69.0, "volume": 9.0, "delta": -0.067, "gamma": 0.0268, "vega": 0.0024, "theta": -0.0277, "rho": -0.0003, "theo": 0.169, "change": -0.355, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:51:55", "percent_change": -74.7368, "prev_day_close": 0.475000008940697}, {"option": "RKLX261120C00007000", "bid": 3.5, "bid_size": 625.0, "ask": 4.4, "ask_size": 635.0, "iv": 2.3988, "open_interest": 91.0, "volume": 41.0, "delta": 0.8869, "gamma": 0.0434, "vega": 0.0035, "theta": -0.0387, "rho": 0.0013, "theo": 3.9502, "change": 1.6, "open": 3.0, "high": 3.9, "low": 2.95, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:53:43", "percent_change": 69.5652, "prev_day_close": 2.29999995231628}, {"option": "RKLX261120P00007000", "bid": 0.15, "bid_size": 741.0, "ask": 0.7, "ask_size": 374.0, "iv": 2.2015, "open_interest": 102.0, "volume": 11.0, "delta": -0.1122, "gamma": 0.0426, "vega": 0.0035, "theta": -0.0384, "rho": -0.0005, "theo": 0.2918, "change": -0.45, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:38:46", "percent_change": -64.2857, "prev_day_close": 0.700000017881394}, {"option": "RKLX261120C00008000", "bid": 2.75, "bid_size": 643.0, "ask": 3.6, "ask_size": 639.0, "iv": 2.3256, "open_interest": 103.0, "volume": 54.0, "delta": 0.8214, "gamma": 0.0623, "vega": 0.0048, "theta": -0.0501, "rho": 0.0014, "theo": 3.1427, "change": 1.475, "open": 3.3, "high": 3.3, "low": 2.9, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T14:52:56", "percent_change": 88.0597, "prev_day_close": 1.67500001192093}, {"option": "RKLX261120P00008000", "bid": 0.4, "bid_size": 759.0, "ask": 0.65, "ask_size": 774.0, "iv": 2.3367, "open_interest": 361.0, "volume": 10.0, "delta": -0.177, "gamma": 0.0615, "vega": 0.0048, "theta": -0.0498, "rho": -0.0008, "theo": 0.4871, "change": -0.65, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:07:49", "percent_change": -56.5217, "prev_day_close": 1.14999997615814}, {"option": "RKLX261120C00009000", "bid": 2.1, "bid_size": 675.0, "ask": 2.95, "ask_size": 687.0, "iv": 2.3106, "open_interest": 469.0, "volume": 56.0, "delta": 0.7366, "gamma": 0.0811, "vega": 0.006, "theta": -0.0604, "rho": 0.0014, "theo": 2.4342, "change": 1.025, "open": 1.4, "high": 2.6, "low": 1.35, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:48:56", "percent_change": 74.5455, "prev_day_close": 1.375}, {"option": "RKLX261120P00009000", "bid": 0.65, "bid_size": 749.0, "ask": 1.1, "ask_size": 754.0, "iv": 2.3164, "open_interest": 397.0, "volume": 347.0, "delta": -0.2611, "gamma": 0.0804, "vega": 0.006, "theta": -0.0601, "rho": -0.0013, "theo": 0.7804, "change": -1.0, "open": 1.3, "high": 1.3, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:46:37", "percent_change": -55.5556, "prev_day_close": 1.79999995231628}, {"option": "RKLX261120C00010000", "bid": 1.75, "bid_size": 674.0, "ask": 2.0, "ask_size": 52.0, "iv": 2.1447, "open_interest": 181.0, "volume": 116.0, "delta": 0.6381, "gamma": 0.0957, "vega": 0.0069, "theta": -0.0678, "rho": 0.0014, "theo": 1.8429, "change": 0.975, "open": 1.05, "high": 2.05, "low": 1.05, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 105.405, "prev_day_close": 0.925000011920929}, {"option": "RKLX261120P00010000", "bid": 1.05, "bid_size": 725.0, "ask": 1.6, "ask_size": 730.0, "iv": 2.2925, "open_interest": 330.0, "volume": 1.0, "delta": -0.3588, "gamma": 0.095, "vega": 0.0069, "theta": -0.0673, "rho": -0.0018, "theo": 1.1906, "change": -1.185, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T11:49:37", "percent_change": -48.866, "prev_day_close": 2.42500007152557}, {"option": "RKLX261120C00011000", "bid": 1.35, "bid_size": 202.0, "ask": 1.55, "ask_size": 6.0, "iv": 2.2025, "open_interest": 96.0, "volume": 240.0, "delta": 0.5357, "gamma": 0.103, "vega": 0.0074, "theta": -0.0708, "rho": 0.0013, "theo": 1.3746, "change": 0.725, "open": 0.9, "high": 1.55, "low": 0.9, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:59:37", "percent_change": 107.407, "prev_day_close": 0.675000011920929}, {"option": "RKLX261120P00011000", "bid": 1.6, "bid_size": 710.0, "ask": 2.05, "ask_size": 722.0, "iv": 2.2051, "open_interest": 157.0, "volume": 8.0, "delta": -0.4605, "gamma": 0.1024, "vega": 0.0073, "theta": -0.0703, "rho": -0.0024, "theo": 1.7228, "change": -1.4, "open": 1.7, "high": 1.86, "low": 1.7, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:25:15", "percent_change": -43.0769, "prev_day_close": 3.25}, {"option": "RKLX261120C00012000", "bid": 1.0, "bid_size": 596.0, "ask": 1.1, "ask_size": 5.0, "iv": 2.0986, "open_interest": 239.0, "volume": 175.0, "delta": 0.439, "gamma": 0.1026, "vega": 0.0073, "theta": -0.0697, "rho": 0.0011, "theo": 1.0187, "change": 0.69, "open": 0.9, "high": 1.35, "low": 0.88, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 172.5, "prev_day_close": 0.400000005960464}, {"option": "RKLX261120P00012000", "bid": 2.2, "bid_size": 704.0, "ask": 2.8, "ask_size": 714.0, "iv": 2.2378, "open_interest": 1296.0, "volume": 5.0, "delta": -0.5567, "gamma": 0.1021, "vega": 0.0073, "theta": -0.0691, "rho": -0.003, "theo": 2.367, "change": -1.65, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:15:18", "percent_change": -40.7407, "prev_day_close": 4.05000007152557}, {"option": "RKLX261120C00013000", "bid": 0.75, "bid_size": 496.0, "ask": 0.85, "ask_size": 1.0, "iv": 2.1252, "open_interest": 430.0, "volume": 119.0, "delta": 0.3542, "gamma": 0.0965, "vega": 0.0069, "theta": -0.0655, "rho": 0.0009, "theo": 0.756, "change": 0.495, "open": 0.45, "high": 0.85, "low": 0.45, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:58:27", "percent_change": 152.308, "prev_day_close": 0.325000002980232}, {"option": "RKLX261120P00013000", "bid": 2.75, "bid_size": 704.0, "ask": 3.7, "ask_size": 697.0, "iv": 2.236, "open_interest": 162.0, "volume": 3.0, "delta": -0.6411, "gamma": 0.096, "vega": 0.0069, "theta": -0.0649, "rho": -0.0036, "theo": 3.1038, "change": -1.57, "open": 3.75, "high": 3.75, "low": 3.09, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-09T14:21:10", "percent_change": -32.3711, "prev_day_close": 4.84999990463257}, {"option": "RKLX261120C00014000", "bid": 0.5, "bid_size": 734.0, "ask": 0.7, "ask_size": 69.0, "iv": 2.1333, "open_interest": 298.0, "volume": 43.0, "delta": 0.2835, "gamma": 0.0872, "vega": 0.0062, "theta": -0.0596, "rho": 0.0008, "theo": 0.5649, "change": 0.4, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:59:30", "percent_change": 160.0, "prev_day_close": 0.249999994412065}, {"option": "RKLX261120P00014000", "bid": 3.4, "bid_size": 673.0, "ask": 4.5, "ask_size": 672.0, "iv": 2.1381, "open_interest": 403.0, "volume": 8.0, "delta": -0.7114, "gamma": 0.0867, "vega": 0.0062, "theta": -0.059, "rho": -0.0041, "theo": 3.9119, "change": -1.85, "open": 5.5, "high": 5.5, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T11:27:06", "percent_change": -32.4561, "prev_day_close": 5.70000004768372}, {"option": "RKLX261120C00015000", "bid": 0.35, "bid_size": 731.0, "ask": 0.85, "ask_size": 205.0, "iv": 2.0977, "open_interest": 293.0, "volume": 164.0, "delta": 0.2266, "gamma": 0.0766, "vega": 0.0056, "theta": -0.0531, "rho": 0.0006, "theo": 0.4264, "change": 0.225, "open": 0.4, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:49:58", "percent_change": 81.8182, "prev_day_close": 0.275000000372529}, {"option": "RKLX261120P00015000", "bid": 4.3, "bid_size": 665.0, "ask": 5.3, "ask_size": 280.0, "iv": 2.1497, "open_interest": 618.0, "volume": 20.0, "delta": -0.7681, "gamma": 0.0763, "vega": 0.0055, "theta": -0.0524, "rho": -0.0046, "theo": 4.7724, "change": -1.95, "open": 4.8, "high": 4.8, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -29.3233, "prev_day_close": 6.64999985694885}, {"option": "RKLX261120C00016000", "bid": 0.25, "bid_size": 728.0, "ask": 0.4, "ask_size": 11.0, "iv": 2.1256, "open_interest": 446.0, "volume": 139.0, "delta": 0.1814, "gamma": 0.0662, "vega": 0.0049, "theta": -0.0466, "rho": 0.0005, "theo": 0.3256, "change": 0.225, "open": 0.29, "high": 0.36, "low": 0.15, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:34:38", "percent_change": 180.0, "prev_day_close": 0.125000001862645}, {"option": "RKLX261120P00016000", "bid": 5.2, "bid_size": 675.0, "ask": 5.8, "ask_size": 33.0, "iv": 1.7237, "open_interest": 526.0, "volume": 5.0, "delta": -0.813, "gamma": 0.0659, "vega": 0.0048, "theta": -0.0458, "rho": -0.0051, "theo": 5.6704, "change": -1.7, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:57:12", "percent_change": -22.973, "prev_day_close": 7.39999985694885}, {"option": "RKLX261120C00017000", "bid": 0.2, "bid_size": 21.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.0905, "open_interest": 179.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0567, "vega": 0.0042, "theta": -0.0406, "rho": 0.0004, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:32:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RKLX261120P00017000", "bid": 6.1, "bid_size": 642.0, "ask": 7.2, "ask_size": 216.0, "iv": 2.281, "open_interest": 97.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0565, "vega": 0.0042, "theta": -0.0397, "rho": -0.0056, "theo": 6.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-06T14:47:48", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RKLX261120C00018000", "bid": 0.05, "bid_size": 738.0, "ask": 0.6, "ask_size": 875.0, "iv": 2.0474, "open_interest": 166.0, "volume": 21.0, "delta": 0.1181, "gamma": 0.0483, "vega": 0.0036, "theta": -0.0352, "rho": 0.0003, "theo": 0.197, "change": 0.175, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:54", "percent_change": 233.333, "prev_day_close": 0.0750000011175871}, {"option": "RKLX261120P00018000", "bid": 7.0, "bid_size": 643.0, "ask": 8.0, "ask_size": 212.0, "iv": 2.072, "open_interest": 117.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0481, "vega": 0.0036, "theta": -0.0342, "rho": -0.006, "theo": 7.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-05T13:32:50", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RKLX261120C00019000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 772.0, "iv": 2.2749, "open_interest": 56.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0411, "vega": 0.0031, "theta": -0.0304, "rho": 0.0003, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:06:15", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "RKLX261120P00019000", "bid": 7.9, "bid_size": 314.0, "ask": 9.0, "ask_size": 64.0, "iv": 2.0525, "open_interest": 30.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.041, "vega": 0.0031, "theta": -0.0294, "rho": -0.0064, "theo": 8.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T13:41:40", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "RKLX261120C00020000", "bid": 0.1, "bid_size": 4.0, "ask": 0.35, "ask_size": 3.0, "iv": 2.2462, "open_interest": 302.0, "volume": 33.0, "delta": 0.079, "gamma": 0.035, "vega": 0.0027, "theta": -0.0263, "rho": 0.0002, "theo": 0.1247, "change": 0.025, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:58:55", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "RKLX261120P00020000", "bid": 9.0, "bid_size": 635.0, "ask": 10.0, "ask_size": 228.0, "iv": 2.371, "open_interest": 118.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0349, "vega": 0.0027, "theta": -0.0252, "rho": -0.0067, "theo": 9.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T10:24:21", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "RKLX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 751.0, "iv": 2.4638, "open_interest": 204.0, "volume": 3.0, "delta": 0.0653, "gamma": 0.0298, "vega": 0.0023, "theta": -0.0228, "rho": 0.0002, "theo": 0.1008, "change": -0.15, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:09:18", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00021000", "bid": 9.7, "bid_size": 318.0, "ask": 10.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0297, "vega": 0.0023, "theta": -0.0216, "rho": -0.0071, "theo": 10.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T10:30:10", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RKLX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 834.0, "iv": 2.6706, "open_interest": 80.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0255, "vega": 0.002, "theta": -0.0198, "rho": 0.0002, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:55:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00022000", "bid": 10.8, "bid_size": 315.0, "ask": 11.9, "ask_size": 64.0, "iv": 1.7697, "open_interest": 46.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0254, "vega": 0.002, "theta": -0.0184, "rho": -0.0074, "theo": 11.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T10:16:53", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "RKLX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 335.0, "iv": 2.0054, "open_interest": 56.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0218, "vega": 0.0018, "theta": -0.0172, "rho": 0.0001, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:07:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RKLX261120P00023000", "bid": 11.7, "bid_size": 312.0, "ask": 12.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": -0.9485, "gamma": 0.0218, "vega": 0.0018, "theta": -0.0158, "rho": -0.0077, "theo": 12.4023, "change": -1.85, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T10:46:26", "percent_change": -12.892, "prev_day_close": 14.3499999046326}, {"option": "RKLX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 799.0, "iv": 3.1303, "open_interest": 54.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0188, "vega": 0.0015, "theta": -0.015, "rho": 0.0001, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:15:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RKLX261120P00024000", "bid": 12.7, "bid_size": 314.0, "ask": 13.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": -0.9557, "gamma": 0.0188, "vega": 0.0015, "theta": -0.0135, "rho": -0.008, "theo": 13.3892, "change": -1.69, "open": 13.51, "high": 13.51, "low": 13.51, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-11-09T15:30:12", "percent_change": -11.1184, "prev_day_close": 15.2000002861023}, {"option": "RKLX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 736.0, "iv": 2.5662, "open_interest": 321.0, "volume": 1.0, "delta": 0.0325, "gamma": 0.0162, "vega": 0.0013, "theta": -0.0131, "rho": 0.0001, "theo": 0.0469, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:17:34", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00025000", "bid": 13.7, "bid_size": 314.0, "ask": 14.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0163, "vega": 0.0013, "theta": -0.0115, "rho": -0.0082, "theo": 14.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-11-05T10:08:01", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "RKLX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 783.0, "iv": 3.1845, "open_interest": 4.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0141, "vega": 0.0012, "theta": -0.0115, "rho": 0.0001, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:07:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00026000", "bid": 14.6, "bid_size": 315.0, "ask": 15.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0142, "vega": 0.0012, "theta": -0.0098, "rho": -0.0085, "theo": 15.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-15T09:33:37", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "RKLX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 728.0, "iv": 2.8778, "open_interest": 24.0, "volume": 1.0, "delta": 0.0238, "gamma": 0.0122, "vega": 0.001, "theta": -0.0101, "rho": 0.0001, "theo": 0.0335, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:29:01", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00027000", "bid": 15.7, "bid_size": 325.0, "ask": 16.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0124, "vega": 0.001, "theta": -0.0083, "rho": -0.0086, "theo": 16.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T13:39:04", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "RKLX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 676.0, "iv": 3.3703, "open_interest": 28.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0107, "vega": 0.0009, "theta": -0.0089, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:25:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00028000", "bid": 16.7, "bid_size": 608.0, "ask": 17.8, "ask_size": 211.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0108, "vega": 0.0009, "theta": -0.007, "rho": -0.0088, "theo": 17.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-10-13T12:21:17", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RKLX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 386.0, "iv": 3.457, "open_interest": 37.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0094, "vega": 0.0008, "theta": -0.0079, "rho": 0.0, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:28:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00029000", "bid": 17.6, "bid_size": 374.0, "ask": 18.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0095, "vega": 0.0008, "theta": -0.0059, "rho": -0.0088, "theo": 18.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-07-30T12:34:13", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "RKLX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 3.5401, "open_interest": 249.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0082, "vega": 0.0007, "theta": -0.007, "rho": 0.0, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T12:04:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RKLX261120P00030000", "bid": 18.6, "bid_size": 379.0, "ask": 19.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0084, "vega": 0.0007, "theta": -0.005, "rho": -0.0091, "theo": 19.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-05T15:05:33", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "RKLX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 359.0, "iv": 3.6197, "open_interest": 24.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0062, "rho": 0.0, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:02:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00031000", "bid": 19.6, "bid_size": 373.0, "ask": 20.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0075, "vega": 0.0006, "theta": -0.0041, "rho": -0.009, "theo": 20.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-10-08T11:14:15", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "RKLX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 354.0, "iv": 3.6962, "open_interest": 5.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0056, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:52:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00032000", "bid": 20.1, "bid_size": 366.0, "ask": 21.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0034, "rho": -0.0092, "theo": 21.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-15T09:36:59", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RKLX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 361.0, "iv": 3.7699, "open_interest": 28.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0057, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:12:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00033000", "bid": 21.5, "bid_size": 380.0, "ask": 22.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.006, "vega": 0.0005, "theta": -0.0027, "rho": -0.0091, "theo": 22.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-10-15T09:35:44", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RKLX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 374.0, "iv": 3.8408, "open_interest": 9.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:51:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00034000", "bid": 22.1, "bid_size": 366.0, "ask": 23.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0054, "vega": 0.0005, "theta": -0.0021, "rho": -0.009, "theo": 23.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-10-15T09:34:02", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "RKLX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 387.0, "iv": 3.9092, "open_interest": 84.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0045, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:41:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00035000", "bid": 23.6, "bid_size": 380.0, "ask": 24.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.005, "vega": 0.0004, "theta": -0.0016, "rho": -0.0092, "theo": 24.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-10-21T10:50:22", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "RKLX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 390.0, "iv": 3.9752, "open_interest": 72.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.004, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T09:55:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00036000", "bid": 24.1, "bid_size": 366.0, "ask": 25.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0045, "vega": 0.0004, "theta": -0.0012, "rho": -0.0088, "theo": 25.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.93, "last_trade_time": "2026-07-16T11:04:25", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "RKLX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 383.0, "iv": 4.0391, "open_interest": 23.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-01T15:04:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00037000", "bid": 25.1, "bid_size": 366.0, "ask": 26.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0008, "rho": -0.0088, "theo": 26.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.04, "last_trade_time": "2026-10-13T10:51:22", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "RKLX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 832.0, "iv": 4.1008, "open_interest": 25.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0033, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:44:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00038000", "bid": 26.4, "bid_size": 311.0, "ask": 27.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0004, "rho": -0.0089, "theo": 27.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-09-24T12:36:14", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "RKLX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 781.0, "iv": 4.1607, "open_interest": 16.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T13:17:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00039000", "bid": 27.6, "bid_size": 324.0, "ask": 28.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": -0.9904, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0001, "rho": -0.0082, "theo": 28.3208, "change": -1.94, "open": 28.31, "high": 28.31, "low": 28.31, "tick": "up", "last_trade_price": 28.31, "last_trade_time": "2026-11-09T15:43:40", "percent_change": -6.41322, "prev_day_close": 30.25}, {"option": "RKLX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 690.0, "iv": 3.8913, "open_interest": 236.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0059, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:16:40", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "RKLX261120P00040000", "bid": 28.5, "bid_size": 325.0, "ask": 29.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0033, "vega": 0.0003, "theta": 0.0, "rho": -0.0081, "theo": 29.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.56, "last_trade_time": "2026-10-15T10:16:37", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "RKLX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 834.0, "iv": 4.2749, "open_interest": 26.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T10:29:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00041000", "bid": 29.1, "bid_size": 327.0, "ask": 30.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0031, "vega": 0.0002, "theta": 0.0, "rho": -0.0083, "theo": 30.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-20T15:47:41", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "RKLX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 379.0, "iv": 4.3295, "open_interest": 14.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0022, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T09:37:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00042000", "bid": 30.6, "bid_size": 371.0, "ask": 31.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0029, "vega": 0.0002, "theta": 0.0, "rho": -0.0078, "theo": 31.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.72, "last_trade_time": "2026-08-12T13:48:55", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "RKLX261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 4.3826, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.002, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-08-10T15:51:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00043000", "bid": 31.1, "bid_size": 368.0, "ask": 32.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0028, "vega": 0.0002, "theta": 0.0, "rho": -0.0072, "theo": 32.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-21T11:46:21", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "RKLX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 4.4343, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00044000", "bid": 32.5, "bid_size": 366.0, "ask": 33.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0026, "vega": 0.0002, "theta": 0.0, "rho": -0.0073, "theo": 33.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.37, "last_trade_time": "2026-10-15T15:20:45", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "RKLX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 387.0, "iv": 4.4845, "open_interest": 86.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:42:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00045000", "bid": 33.5, "bid_size": 367.0, "ask": 34.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.0074, "theo": 34.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-10-26T12:19:03", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "RKLX261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 392.0, "iv": 4.5334, "open_interest": 51.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-27T14:37:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00046000", "bid": 34.5, "bid_size": 315.0, "ask": 35.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.0066, "theo": 35.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.76, "last_trade_time": "2026-11-06T11:57:31", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "RKLX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 410.0, "iv": 4.5811, "open_interest": 49.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T11:08:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00047000", "bid": 35.6, "bid_size": 379.0, "ask": 36.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": -0.006, "theo": 36.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.09, "last_trade_time": "2026-09-25T09:37:38", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "RKLX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 816.0, "iv": 4.6276, "open_interest": 59.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T10:01:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00048000", "bid": 36.4, "bid_size": 327.0, "ask": 37.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": -0.0058, "theo": 37.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-12T15:25:17", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "RKLX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 828.0, "iv": 4.673, "open_interest": 101.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T14:02:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00049000", "bid": 37.5, "bid_size": 351.0, "ask": 38.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9956, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": -0.0056, "theo": 38.3094, "change": -2.2, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T11:00:36", "percent_change": -5.47263, "prev_day_close": 40.1999988555908}, {"option": "RKLX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.5367, "open_interest": 153.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0011, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:12:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RKLX261120P00050000", "bid": 39.1, "bid_size": 1.0, "ask": 39.8, "ask_size": 262.0, "iv": 4.4594, "open_interest": 600.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": -0.0054, "theo": 39.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-10-23T10:21:48", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RKLX261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 4.7606, "open_interest": 6.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-13T13:02:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00051000", "bid": 39.1, "bid_size": 368.0, "ask": 40.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": -0.0045, "theo": 40.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-10-21T11:47:45", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "RKLX261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 4.8029, "open_interest": 3.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00052000", "bid": 40.1, "bid_size": 368.0, "ask": 41.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0043, "theo": 41.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "RKLX261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 376.0, "iv": 4.8442, "open_interest": 8.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-24T12:35:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00053000", "bid": 41.1, "bid_size": 368.0, "ask": 42.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0035, "theo": 42.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "RKLX261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 387.0, "iv": 4.8847, "open_interest": 14.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T09:58:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00054000", "bid": 42.4, "bid_size": 365.0, "ask": 43.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0021, "vega": 0.0001, "theta": 0.0, "rho": -0.003, "theo": 43.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-06-26T11:34:17", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "RKLX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 4.6989, "open_interest": 60.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-06T11:30:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00055000", "bid": 43.5, "bid_size": 364.0, "ask": 44.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0019, "vega": 0.0001, "theta": 0.0, "rho": -0.0029, "theo": 44.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-10-12T14:32:06", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "RKLX261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 374.0, "iv": 4.9629, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-07-06T13:16:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00056000", "bid": 44.1, "bid_size": 368.0, "ask": 45.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": -0.0025, "theo": 45.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "RKLX261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 366.0, "iv": 5.0008, "open_interest": 5.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00057000", "bid": 45.1, "bid_size": 368.0, "ask": 46.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0017, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 46.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "RKLX261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.8086, "open_interest": 21.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-10T14:10:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RKLX261120P00058000", "bid": 46.1, "bid_size": 368.0, "ask": 47.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 47.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.63, "last_trade_time": "2026-10-15T10:59:48", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "RKLX261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 376.0, "iv": 5.0744, "open_interest": 8.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-06T11:48:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00059000", "bid": 47.4, "bid_size": 369.0, "ask": 48.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": -0.0011, "theo": 48.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-05-22T15:53:44", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "RKLX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.87, "open_interest": 1022.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:37:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RKLX261120P00060000", "bid": 48.4, "bid_size": 328.0, "ask": 49.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 49.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.91, "last_trade_time": "2026-11-06T14:27:27", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "RKLX261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 374.0, "iv": 5.1451, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T11:17:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00061000", "bid": 49.0, "bid_size": 365.0, "ask": 50.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 50.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-05T10:04:42", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "RKLX261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 5.1794, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00062000", "bid": 50.5, "bid_size": 365.0, "ask": 51.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 51.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.88, "last_trade_time": "2026-10-29T11:01:35", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "RKLX261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 391.0, "iv": 5.2131, "open_interest": 48.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T12:40:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00063000", "bid": 51.5, "bid_size": 369.0, "ask": 52.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 52.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.46, "last_trade_time": "2026-06-18T14:58:08", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RKLX261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 408.0, "iv": 5.2462, "open_interest": 45.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T11:08:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00064000", "bid": 52.1, "bid_size": 368.0, "ask": 53.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 53.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "RKLX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 402.0, "iv": 5.2787, "open_interest": 53.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:07:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00065000", "bid": 53.1, "bid_size": 368.0, "ask": 54.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 54.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-11-05T13:40:27", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "RKLX261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 371.0, "iv": 5.3106, "open_interest": 23.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T11:11:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00066000", "bid": 54.1, "bid_size": 368.0, "ask": 55.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-07-07T15:58:01", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "RKLX261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 372.0, "iv": 5.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00067000", "bid": 55.1, "bid_size": 368.0, "ask": 56.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-09-09T09:40:33", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "RKLX261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 376.0, "iv": 5.3728, "open_interest": 8.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-07-23T11:38:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00068000", "bid": 56.1, "bid_size": 368.0, "ask": 57.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-07-13T11:08:17", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "RKLX261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 5.4031, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00069000", "bid": 57.1, "bid_size": 368.0, "ask": 58.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-06-01T10:24:47", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "RKLX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 5.4328, "open_interest": 33.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:48:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00070000", "bid": 58.5, "bid_size": 369.0, "ask": 59.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.37, "last_trade_time": "2026-10-15T12:48:43", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "RKLX261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 5.4622, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-12T10:35:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00071000", "bid": 59.1, "bid_size": 368.0, "ask": 60.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "RKLX261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 374.0, "iv": 5.491, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-14T11:23:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00072000", "bid": 60.1, "bid_size": 365.0, "ask": 61.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.17, "last_trade_time": "2026-06-25T10:52:03", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "RKLX261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 402.0, "iv": 5.5194, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.49, "last_trade_time": "2026-05-26T10:40:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00073000", "bid": 61.1, "bid_size": 368.0, "ask": 62.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.305, "change": 0.0, "open": 0.0, "high": 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": "RKLX261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 366.0, "iv": 5.5473, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:49:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00074000", "bid": 62.1, "bid_size": 368.0, "ask": 63.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "RKLX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 374.0, "iv": 5.5748, "open_interest": 49.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-06T11:10:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00075000", "bid": 63.1, "bid_size": 368.0, "ask": 64.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.35, "last_trade_time": "2026-09-11T15:35:09", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "RKLX261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 5.6019, "open_interest": 35.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:50:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00076000", "bid": 64.1, "bid_size": 368.0, "ask": 65.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "RKLX261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 366.0, "iv": 5.6285, "open_interest": 8.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T10:21:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00077000", "bid": 65.1, "bid_size": 372.0, "ask": 66.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "RKLX261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 406.0, "iv": 5.6548, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T09:40:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00078000", "bid": 66.1, "bid_size": 368.0, "ask": 67.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.99, "last_trade_time": "2026-07-13T09:44:55", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "RKLX261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 5.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-07-09T09:30:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00079000", "bid": 67.1, "bid_size": 365.0, "ask": 68.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "RKLX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 5.7062, "open_interest": 239.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:04:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00080000", "bid": 68.1, "bid_size": 368.0, "ask": 69.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-08-07T11:58:09", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "RKLX261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 375.0, "iv": 5.7314, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-02T12:08:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00081000", "bid": 69.1, "bid_size": 368.0, "ask": 70.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "RKLX261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 5.7562, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00082000", "bid": 70.1, "bid_size": 365.0, "ask": 71.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "RKLX261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 366.0, "iv": 5.7806, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-16T09:48:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00083000", "bid": 71.0, "bid_size": 365.0, "ask": 72.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "RKLX261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 406.0, "iv": 5.8048, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-06-29T13:11:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00084000", "bid": 72.0, "bid_size": 365.0, "ask": 73.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "RKLX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 400.0, "iv": 5.8286, "open_interest": 61.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-11T11:44:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00085000", "bid": 73.0, "bid_size": 365.0, "ask": 74.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-06-01T10:40:53", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "RKLX261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 5.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.32, "last_trade_time": "2026-05-14T12:48:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00086000", "bid": 74.0, "bid_size": 365.0, "ask": 75.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.86, "last_trade_time": "2026-09-09T09:41:48", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "RKLX261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 5.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00087000", "bid": 75.0, "bid_size": 365.0, "ask": 76.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "RKLX261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 5.8981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00088000", "bid": 76.0, "bid_size": 365.0, "ask": 77.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "RKLX261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 5.9207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00089000", "bid": 77.1, "bid_size": 368.0, "ask": 78.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "RKLX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 371.0, "iv": 5.943, "open_interest": 20.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T09:47:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00090000", "bid": 78.0, "bid_size": 365.0, "ask": 79.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.62, "last_trade_time": "2026-08-07T10:44:52", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "RKLX261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 5.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00091000", "bid": 79.0, "bid_size": 365.0, "ask": 80.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "RKLX261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 5.9868, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T11:21:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00092000", "bid": 80.0, "bid_size": 365.0, "ask": 81.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "RKLX261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 6.0082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00093000", "bid": 81.0, "bid_size": 365.0, "ask": 82.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-07-15T09:37:22", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "RKLX261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.0294, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-05-14T10:57:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00094000", "bid": 82.0, "bid_size": 365.0, "ask": 83.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "RKLX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 6.0504, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-07-14T10:25:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00095000", "bid": 83.0, "bid_size": 365.0, "ask": 84.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.305, "change": 0.0, "open": 0.0, "high": 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": "RKLX261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 408.0, "iv": 6.0711, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-06-24T09:48:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00096000", "bid": 84.0, "bid_size": 365.0, "ask": 85.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "RKLX261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.0916, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-06-01T09:32:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00097000", "bid": 85.0, "bid_size": 365.0, "ask": 86.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "RKLX261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 407.0, "iv": 6.1118, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-06-02T11:54:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00098000", "bid": 86.0, "bid_size": 365.0, "ask": 87.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "RKLX261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 405.0, "iv": 6.1318, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:02:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00099000", "bid": 87.0, "bid_size": 365.0, "ask": 88.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "RKLX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 340.0, "iv": 4.7655, "open_interest": 63.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T15:55:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RKLX261120P00100000", "bid": 88.0, "bid_size": 365.0, "ask": 89.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-06-09T09:50:32", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "RKLX261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-07-01T09:42:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00101000", "bid": 89.0, "bid_size": 365.0, "ask": 90.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "RKLX261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00102000", "bid": 90.0, "bid_size": 365.0, "ask": 91.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.35, "last_trade_time": "2026-06-11T10:30:21", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "RKLX261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 372.0, "iv": 6.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00103000", "bid": 91.0, "bid_size": 365.0, "ask": 92.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "RKLX261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00104000", "bid": 92.0, "bid_size": 365.0, "ask": 93.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-05-22T09:30:24", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "RKLX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 414.0, "iv": 6.2471, "open_interest": 91.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00105000", "bid": 93.0, "bid_size": 365.0, "ask": 94.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-05-22T09:30:19", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "RKLX261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 6.2656, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-06-25T10:41:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00106000", "bid": 94.1, "bid_size": 368.0, "ask": 95.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "RKLX261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-06-10T14:11:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00107000", "bid": 95.0, "bid_size": 365.0, "ask": 96.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "RKLX261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 402.0, "iv": 6.302, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-06-01T10:42:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00108000", "bid": 96.0, "bid_size": 365.0, "ask": 97.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "RKLX261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00109000", "bid": 97.0, "bid_size": 365.0, "ask": 98.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "RKLX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 374.0, "iv": 6.3376, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-04T13:35:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00110000", "bid": 98.0, "bid_size": 365.0, "ask": 99.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-06-09T10:02:31", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "RKLX261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.3552, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-26T10:06:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00111000", "bid": 99.0, "bid_size": 365.0, "ask": 100.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "RKLX261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00112000", "bid": 100.1, "bid_size": 368.0, "ask": 101.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "RKLX261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T13:14:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00113000", "bid": 101.0, "bid_size": 365.0, "ask": 102.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "RKLX261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.4068, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-06-03T13:35:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00114000", "bid": 102.0, "bid_size": 365.0, "ask": 103.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "RKLX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 6.4236, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T12:19:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00115000", "bid": 103.0, "bid_size": 365.0, "ask": 104.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "RKLX261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 6.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00116000", "bid": 104.0, "bid_size": 365.0, "ask": 105.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "RKLX261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00117000", "bid": 105.0, "bid_size": 365.0, "ask": 106.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "RKLX261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 6.4732, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T09:50:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00118000", "bid": 106.0, "bid_size": 365.0, "ask": 107.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "RKLX261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00119000", "bid": 107.0, "bid_size": 365.0, "ask": 108.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "RKLX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 371.0, "iv": 6.5055, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-31T12:20:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00120000", "bid": 108.1, "bid_size": 368.0, "ask": 109.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "RKLX261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00121000", "bid": 109.0, "bid_size": 365.0, "ask": 110.9, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "RKLX261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 372.0, "iv": 6.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00122000", "bid": 110.6, "bid_size": 363.0, "ask": 111.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-06T09:36:56", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "RKLX261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 372.0, "iv": 6.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-06-17T09:35:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00123000", "bid": 111.0, "bid_size": 368.0, "ask": 112.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "RKLX261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-07T14:34:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00124000", "bid": 112.0, "bid_size": 365.0, "ask": 113.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "RKLX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 404.0, "iv": 6.5837, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-16T11:59:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00125000", "bid": 113.0, "bid_size": 365.0, "ask": 114.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "RKLX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 386.0, "iv": 6.6584, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T10:32:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00130000", "bid": 118.0, "bid_size": 365.0, "ask": 119.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.07, "last_trade_time": "2026-05-27T10:15:10", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "RKLX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 6.7299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-30T15:49:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00135000", "bid": 123.0, "bid_size": 365.0, "ask": 124.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "RKLX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 404.0, "iv": 6.7985, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-08-07T12:40:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00140000", "bid": 128.0, "bid_size": 365.0, "ask": 129.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "RKLX261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 408.0, "iv": 6.8644, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T10:08:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00145000", "bid": 133.0, "bid_size": 365.0, "ask": 134.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.299995422363}, {"option": "RKLX261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 6.9278, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-10T09:30:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00150000", "bid": 138.0, "bid_size": 365.0, "ask": 139.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "RKLX261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 402.0, "iv": 6.9889, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-07-28T14:34:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00155000", "bid": 143.0, "bid_size": 365.0, "ask": 144.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-06-17T12:36:52", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "RKLX261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 381.0, "iv": 7.0478, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:26:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RKLX261120P00160000", "bid": 148.0, "bid_size": 365.0, "ask": 149.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.1, "last_trade_time": "2026-07-31T09:55:00", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "RKLX261218C00001000", "bid": 8.6, "bid_size": 201.0, "ask": 10.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 9.695, "change": 2.26, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "no_change", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T15:17:30", "percent_change": 30.1333, "prev_day_close": 7.5}, {"option": "RKLX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 442.0, "iv": 5.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0028, "rho": -0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RKLX261218C00002000", "bid": 7.7, "bid_size": 201.0, "ask": 9.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 8.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RKLX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 655.0, "iv": 3.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0045, "rho": -0.0002, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RKLX261218C00003000", "bid": 6.7, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0101, "vega": 0.0007, "theta": -0.01, "rho": 0.0004, "theo": 7.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RKLX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 414.0, "iv": 3.0207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0068, "vega": 0.0021, "theta": -0.0065, "rho": -0.0004, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RKLX261218C00004000", "bid": 5.7, "bid_size": 318.0, "ask": 7.2, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0167, "vega": 0.0021, "theta": -0.0116, "rho": 0.0012, "theo": 6.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "RKLX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 670.0, "iv": 2.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.012, "vega": 0.0032, "theta": -0.0089, "rho": -0.0007, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RKLX261218C00005000", "bid": 5.0, "bid_size": 314.0, "ask": 6.3, "ask_size": 325.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.934, "gamma": 0.024, "vega": 0.0038, "theta": -0.014, "rho": 0.0019, "theo": 5.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T11:08:51", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RKLX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.9507, "open_interest": 6.0, "volume": 1.0, "delta": -0.0705, "gamma": 0.0193, "vega": 0.0047, "theta": -0.0118, "rho": -0.0012, "theo": 0.2873, "change": -0.35, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:17:49", "percent_change": -58.3333, "prev_day_close": 0.599999994039536}, {"option": "RKLX261218C00006000", "bid": 4.3, "bid_size": 589.0, "ask": 5.5, "ask_size": 586.0, "iv": 1.7481, "open_interest": 257.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.033, "vega": 0.0059, "theta": -0.0169, "rho": 0.0027, "theo": 4.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:16:08", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RKLX261218P00006000", "bid": 0.25, "bid_size": 705.0, "ask": 0.85, "ask_size": 672.0, "iv": 1.9919, "open_interest": 33.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0286, "vega": 0.0064, "theta": -0.0151, "rho": -0.0018, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:37:52", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "RKLX261218C00007000", "bid": 3.7, "bid_size": 611.0, "ask": 4.7, "ask_size": 600.0, "iv": 1.7895, "open_interest": 13.0, "volume": 5.0, "delta": 0.837, "gamma": 0.0433, "vega": 0.008, "theta": -0.0202, "rho": 0.0033, "theo": 4.1577, "change": 1.8, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T11:39:11", "percent_change": 69.2308, "prev_day_close": 2.60000002384186}, {"option": "RKLX261218P00007000", "bid": 0.6, "bid_size": 50.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.7055, "open_interest": 26.0, "volume": 205.0, "delta": -0.1579, "gamma": 0.0391, "vega": 0.0084, "theta": -0.0186, "rho": -0.0027, "theo": 0.676, "change": -0.615, "open": 0.6, "high": 0.66, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:40:37", "percent_change": -48.2353, "prev_day_close": 1.27500003576279}, {"option": "RKLX261218C00008000", "bid": 2.95, "bid_size": 613.0, "ask": 4.2, "ask_size": 604.0, "iv": 1.7889, "open_interest": 39.0, "volume": 21.0, "delta": 0.7725, "gamma": 0.0534, "vega": 0.01, "theta": -0.0233, "rho": 0.0036, "theo": 3.4581, "change": 0.95, "open": 2.65, "high": 3.0, "low": 2.65, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:07:24", "percent_change": 46.3415, "prev_day_close": 2.05000001192093}, {"option": "RKLX261218P00008000", "bid": 0.8, "bid_size": 667.0, "ask": 1.2, "ask_size": 685.0, "iv": 1.6788, "open_interest": 105.0, "volume": 51.0, "delta": -0.2179, "gamma": 0.0495, "vega": 0.0102, "theta": -0.0218, "rho": -0.0037, "theo": 0.9932, "change": -0.7, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:54:48", "percent_change": -42.4242, "prev_day_close": 1.65000003576279}, {"option": "RKLX261218C00009000", "bid": 2.5, "bid_size": 639.0, "ask": 3.5, "ask_size": 635.0, "iv": 1.7543, "open_interest": 220.0, "volume": 163.0, "delta": 0.7014, "gamma": 0.0617, "vega": 0.0116, "theta": -0.0258, "rho": 0.0038, "theo": 2.8578, "change": 1.4, "open": 2.0, "high": 3.1, "low": 2.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:02:02", "percent_change": 82.3529, "prev_day_close": 1.70000004768372}, {"option": "RKLX261218P00009000", "bid": 1.05, "bid_size": 681.0, "ask": 1.9, "ask_size": 719.0, "iv": 1.6914, "open_interest": 7.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0582, "vega": 0.0117, "theta": -0.0245, "rho": -0.005, "theo": 1.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RKLX261218C00010000", "bid": 2.0, "bid_size": 441.0, "ask": 2.65, "ask_size": 61.0, "iv": 1.5454, "open_interest": 37.0, "volume": 21.0, "delta": 0.6283, "gamma": 0.0675, "vega": 0.0127, "theta": -0.0275, "rho": 0.0037, "theo": 2.3554, "change": 1.17, "open": 1.78, "high": 2.75, "low": 1.78, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:56:57", "percent_change": 90.0, "prev_day_close": 1.30000001192093}, {"option": "RKLX261218P00010000", "bid": 1.65, "bid_size": 666.0, "ask": 2.2, "ask_size": 692.0, "iv": 1.6193, "open_interest": 8.0, "volume": 10.0, "delta": -0.3544, "gamma": 0.0644, "vega": 0.0127, "theta": -0.0263, "rho": -0.0064, "theo": 1.9111, "change": -1.335, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:52:36", "percent_change": -41.3953, "prev_day_close": 3.22500002384186}, {"option": "RKLX261218C00011000", "bid": 1.7, "bid_size": 666.0, "ask": 2.25, "ask_size": 48.0, "iv": 1.6215, "open_interest": 5.0, "volume": 5.0, "delta": 0.5572, "gamma": 0.0706, "vega": 0.0134, "theta": -0.0284, "rho": 0.0036, "theo": 1.9425, "change": 1.15, "open": 2.22, "high": 2.22, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 115.0, "prev_day_close": 1.0}, {"option": "RKLX261218P00011000", "bid": 2.2, "bid_size": 658.0, "ask": 2.8, "ask_size": 679.0, "iv": 1.5949, "open_interest": 5.0, "volume": 4.0, "delta": -0.4227, "gamma": 0.0679, "vega": 0.0133, "theta": -0.0273, "rho": -0.0079, "theo": 2.5031, "change": -1.25, "open": 2.6, "high": 2.7, "low": 2.6, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:56:57", "percent_change": -31.6456, "prev_day_close": 3.95000004768372}, {"option": "RKLX261218C00012000", "bid": 1.35, "bid_size": 3.0, "ask": 2.05, "ask_size": 674.0, "iv": 1.7912, "open_interest": 41.0, "volume": 180.0, "delta": 0.4908, "gamma": 0.0712, "vega": 0.0136, "theta": -0.0285, "rho": 0.0033, "theo": 1.6066, "change": 0.95, "open": 1.15, "high": 1.85, "low": 1.15, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:55:35", "percent_change": 105.556, "prev_day_close": 0.900000005960464}, {"option": "RKLX261218P00012000", "bid": 2.9, "bid_size": 647.0, "ask": 3.9, "ask_size": 659.0, "iv": 1.7646, "open_interest": 21.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0689, "vega": 0.0135, "theta": -0.0275, "rho": -0.0094, "theo": 3.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-06T12:07:48", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RKLX261218C00013000", "bid": 1.2, "bid_size": 657.0, "ask": 1.75, "ask_size": 665.0, "iv": 1.7002, "open_interest": 35.0, "volume": 2.0, "delta": 0.4307, "gamma": 0.0699, "vega": 0.0134, "theta": -0.028, "rho": 0.0031, "theo": 1.3345, "change": 0.5, "open": 1.3, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:15:43", "percent_change": 50.0, "prev_day_close": 0.999999970197678}, {"option": "RKLX261218P00013000", "bid": 3.6, "bid_size": 657.0, "ask": 4.7, "ask_size": 667.0, "iv": 1.7841, "open_interest": 10.0, "volume": 1.0, "delta": -0.5451, "gamma": 0.0679, "vega": 0.0133, "theta": -0.027, "rho": -0.0109, "theo": 3.8978, "change": -1.1, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:17:08", "percent_change": -20.3704, "prev_day_close": 5.40000009536743}, {"option": "RKLX261218C00014000", "bid": 0.8, "bid_size": 671.0, "ask": 1.65, "ask_size": 355.0, "iv": 1.5517, "open_interest": 105.0, "volume": 6.0, "delta": 0.3772, "gamma": 0.0672, "vega": 0.013, "theta": -0.0271, "rho": 0.0028, "theo": 1.1139, "change": 0.425, "open": 0.7, "high": 1.1, "low": 0.7, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:50:59", "percent_change": 62.963, "prev_day_close": 0.674999997019768}, {"option": "RKLX261218P00014000", "bid": 4.2, "bid_size": 641.0, "ask": 5.1, "ask_size": 658.0, "iv": 1.5804, "open_interest": 13.0, "volume": 1.0, "delta": -0.5971, "gamma": 0.0656, "vega": 0.0129, "theta": -0.0261, "rho": -0.0124, "theo": 4.6765, "change": -1.45, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:09:18", "percent_change": -22.8346, "prev_day_close": 6.34999990463257}, {"option": "RKLX261218C00015000", "bid": 0.7, "bid_size": 676.0, "ask": 1.1, "ask_size": 16.0, "iv": 1.5801, "open_interest": 191.0, "volume": 39.0, "delta": 0.3302, "gamma": 0.0638, "vega": 0.0124, "theta": -0.0259, "rho": 0.0025, "theo": 0.9348, "change": 0.515, "open": 0.81, "high": 1.1, "low": 0.81, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:40:37", "percent_change": 98.0952, "prev_day_close": 0.525000013411045}, {"option": "RKLX261218P00015000", "bid": 4.8, "bid_size": 637.0, "ask": 6.3, "ask_size": 663.0, "iv": 1.6522, "open_interest": 11.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0623, "vega": 0.0123, "theta": -0.0249, "rho": -0.0139, "theo": 5.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-06T14:39:14", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RKLX261218C00016000", "bid": 0.5, "bid_size": 691.0, "ask": 1.0, "ask_size": 692.0, "iv": 1.5833, "open_interest": 20.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0598, "vega": 0.0118, "theta": -0.0246, "rho": 0.0022, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T12:29:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RKLX261218P00016000", "bid": 5.6, "bid_size": 624.0, "ask": 7.2, "ask_size": 648.0, "iv": 1.6618, "open_interest": 1.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0586, "vega": 0.0116, "theta": -0.0235, "rho": -0.0153, "theo": 6.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-15T11:03:32", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RKLX261218C00017000", "bid": 0.4, "bid_size": 682.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.5379, "open_interest": 1.0, "volume": 1.0, "delta": 0.2539, "gamma": 0.0557, "vega": 0.011, "theta": -0.0231, "rho": 0.002, "theo": 0.6697, "change": 0.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:58:55", "percent_change": 100.0, "prev_day_close": 0.349999994039536}, {"option": "RKLX261218P00017000", "bid": 6.6, "bid_size": 609.0, "ask": 8.0, "ask_size": 185.0, "iv": 1.6942, "open_interest": 10.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0546, "vega": 0.0109, "theta": -0.022, "rho": -0.0167, "theo": 7.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-11-06T14:47:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RKLX261218C00018000", "bid": 0.3, "bid_size": 678.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.5124, "open_interest": 11.0, "volume": 2.0, "delta": 0.2232, "gamma": 0.0516, "vega": 0.0103, "theta": -0.0216, "rho": 0.0018, "theo": 0.5711, "change": 0.24, "open": 0.45, "high": 0.59, "low": 0.45, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T10:54:31", "percent_change": 68.5714, "prev_day_close": 0.349999994039536}, {"option": "RKLX261218P00018000", "bid": 7.4, "bid_size": 624.0, "ask": 8.7, "ask_size": 178.0, "iv": 1.5622, "open_interest": 3.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0507, "vega": 0.0102, "theta": -0.0205, "rho": -0.0181, "theo": 8.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-10-15T12:12:44", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RKLX261218C00019000", "bid": 0.05, "bid_size": 1143.0, "ask": 0.75, "ask_size": 660.0, "iv": 1.5472, "open_interest": 30.0, "volume": 1.0, "delta": 0.1967, "gamma": 0.0476, "vega": 0.0095, "theta": -0.0201, "rho": 0.0016, "theo": 0.4899, "change": 0.235, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:49:55", "percent_change": 134.286, "prev_day_close": 0.174999997019768}, {"option": "RKLX261218P00019000", "bid": 8.3, "bid_size": 615.0, "ask": 9.8, "ask_size": 184.0, "iv": 1.6586, "open_interest": 1.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0468, "vega": 0.0094, "theta": -0.0189, "rho": -0.0194, "theo": 9.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-11-04T10:04:43", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RKLX261218C00020000", "bid": 0.3, "bid_size": 647.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.6297, "open_interest": 10.0, "volume": 34.0, "delta": 0.1737, "gamma": 0.0438, "vega": 0.0088, "theta": -0.0187, "rho": 0.0014, "theo": 0.4219, "change": 0.19, "open": 0.44, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:54:49", "percent_change": 76.0, "prev_day_close": 0.25}, {"option": "RKLX261218P00020000", "bid": 9.1, "bid_size": 616.0, "ask": 10.6, "ask_size": 185.0, "iv": 1.3695, "open_interest": 3.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0431, "vega": 0.0088, "theta": -0.0174, "rho": -0.0207, "theo": 9.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-10-19T09:37:54", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RKLX261218C00021000", "bid": 0.05, "bid_size": 1292.0, "ask": 0.65, "ask_size": 699.0, "iv": 1.6455, "open_interest": 1.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0402, "vega": 0.0081, "theta": -0.0173, "rho": 0.0013, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T14:38:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RKLX261218P00021000", "bid": 10.0, "bid_size": 612.0, "ask": 11.7, "ask_size": 168.0, "iv": 1.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0396, "vega": 0.0081, "theta": -0.016, "rho": -0.0219, "theo": 10.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RKLX270219C00001000", "bid": 7.6, "bid_size": 80.0, "ask": 10.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0094, "rho": 0.0002, "theo": 9.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RKLX270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 980.0, "iv": 5.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0017, "vega": 0.002, "theta": -0.0034, "rho": -0.001, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219C00002000", "bid": 6.6, "bid_size": 80.0, "ask": 9.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0097, "vega": 0.002, "theta": -0.009, "rho": 0.001, "theo": 8.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RKLX270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 154.0, "iv": 3.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0044, "vega": 0.0038, "theta": -0.005, "rho": -0.0019, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RKLX270219C00003000", "bid": 5.6, "bid_size": 80.0, "ask": 8.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0144, "vega": 0.004, "theta": -0.0103, "rho": 0.002, "theo": 7.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RKLX270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 155.0, "iv": 2.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0079, "vega": 0.0058, "theta": -0.0064, "rho": -0.0029, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RKLX270219C00004000", "bid": 4.7, "bid_size": 158.0, "ask": 8.0, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0193, "vega": 0.006, "theta": -0.0113, "rho": 0.003, "theo": 6.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "RKLX270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 153.0, "iv": 2.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0123, "vega": 0.0079, "theta": -0.0076, "rho": -0.0042, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RKLX270219C00005000", "bid": 3.9, "bid_size": 162.0, "ask": 6.9, "ask_size": 155.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0251, "vega": 0.0086, "theta": -0.012, "rho": 0.0043, "theo": 6.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T13:17:10", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "RKLX270219P00005000", "bid": 0.05, "bid_size": 942.0, "ask": 1.3, "ask_size": 149.0, "iv": 1.6087, "open_interest": 24.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0174, "vega": 0.0102, "theta": -0.0089, "rho": -0.0057, "theo": 0.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:51:53", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "RKLX270219C00006000", "bid": 3.4, "bid_size": 161.0, "ask": 6.1, "ask_size": 153.0, "iv": 1.1142, "open_interest": 19.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0306, "vega": 0.0114, "theta": -0.013, "rho": 0.0054, "theo": 5.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-10-15T09:38:09", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RKLX270219P00006000", "bid": 0.2, "bid_size": 395.0, "ask": 2.05, "ask_size": 173.0, "iv": 1.6554, "open_interest": 5.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0228, "vega": 0.0124, "theta": -0.0101, "rho": -0.0077, "theo": 1.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T12:34:13", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "RKLX270219C00007000", "bid": 3.7, "bid_size": 76.0, "ask": 5.4, "ask_size": 148.0, "iv": 1.5633, "open_interest": 16.0, "volume": 10.0, "delta": 0.7877, "gamma": 0.0356, "vega": 0.0139, "theta": -0.0139, "rho": 0.0063, "theo": 4.6148, "change": 1.575, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:36:08", "percent_change": 53.8461, "prev_day_close": 2.92500007152557}, {"option": "RKLX270219P00007000", "bid": 0.75, "bid_size": 147.0, "ask": 2.45, "ask_size": 151.0, "iv": 1.6527, "open_interest": 83.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0281, "vega": 0.0146, "theta": -0.0113, "rho": -0.01, "theo": 1.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:38:26", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "RKLX270219C00008000", "bid": 3.2, "bid_size": 3.0, "ask": 4.7, "ask_size": 75.0, "iv": 1.5711, "open_interest": 412.0, "volume": 43.0, "delta": 0.7348, "gamma": 0.0398, "vega": 0.0162, "theta": -0.0147, "rho": 0.0069, "theo": 4.035, "change": 1.78, "open": 3.0, "high": 4.26, "low": 2.9, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T12:23:38", "percent_change": 75.7447, "prev_day_close": 2.35000002384186}, {"option": "RKLX270219P00008000", "bid": 1.1, "bid_size": 148.0, "ask": 2.8, "ask_size": 150.0, "iv": 1.5353, "open_interest": 69.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0327, "vega": 0.0164, "theta": -0.0123, "rho": -0.0126, "theo": 1.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T11:07:45", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RKLX270219C00009000", "bid": 1.85, "bid_size": 155.0, "ask": 4.2, "ask_size": 75.0, "iv": 1.2474, "open_interest": 125.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0428, "vega": 0.018, "theta": -0.0154, "rho": 0.0072, "theo": 3.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:44:33", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "RKLX270219P00009000", "bid": 1.85, "bid_size": 81.0, "ask": 2.95, "ask_size": 75.0, "iv": 1.4625, "open_interest": 49.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0363, "vega": 0.0179, "theta": -0.0132, "rho": -0.0155, "theo": 2.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-22T09:32:07", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RKLX270219C00010000", "bid": 2.3, "bid_size": 3.0, "ask": 3.9, "ask_size": 81.0, "iv": 1.5558, "open_interest": 13.0, "volume": 2.0, "delta": 0.6322, "gamma": 0.0447, "vega": 0.0193, "theta": -0.0159, "rho": 0.0074, "theo": 3.1346, "change": 1.935, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T11:39:40", "percent_change": 146.038, "prev_day_close": 1.32500000298023}, {"option": "RKLX270219P00010000", "bid": 2.5, "bid_size": 75.0, "ask": 3.8, "ask_size": 142.0, "iv": 1.5281, "open_interest": 54.0, "volume": 10.0, "delta": -0.3166, "gamma": 0.0388, "vega": 0.019, "theta": -0.0138, "rho": -0.0185, "theo": 3.1379, "change": -0.9, "open": 3.8, "high": 3.8, "low": 3.1, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:18:31", "percent_change": -20.0, "prev_day_close": 4.50000011920929}, {"option": "RKLX270219C00011000", "bid": 2.0, "bid_size": 77.0, "ask": 3.4, "ask_size": 76.0, "iv": 1.4724, "open_interest": 4.0, "volume": 7.0, "delta": 0.5857, "gamma": 0.0457, "vega": 0.0202, "theta": -0.0162, "rho": 0.0073, "theo": 2.7915, "change": 1.455, "open": 2.94, "high": 3.6, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T14:05:53", "percent_change": 129.333, "prev_day_close": 1.12500002421439}, {"option": "RKLX270219P00011000", "bid": 3.0, "bid_size": 142.0, "ask": 4.8, "ask_size": 150.0, "iv": 1.5654, "open_interest": 5.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0405, "vega": 0.0198, "theta": -0.0142, "rho": -0.0216, "theo": 3.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-16T13:15:35", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RKLX270219C00012000", "bid": 0.65, "bid_size": 155.0, "ask": 3.4, "ask_size": 150.0, "iv": 1.2902, "open_interest": 2.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0461, "vega": 0.0207, "theta": -0.0164, "rho": 0.0072, "theo": 2.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-04T09:30:12", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "RKLX270219P00012000", "bid": 3.6, "bid_size": 152.0, "ask": 5.8, "ask_size": 143.0, "iv": 1.6068, "open_interest": 40.0, "volume": 1.0, "delta": -0.3954, "gamma": 0.0414, "vega": 0.0202, "theta": -0.0145, "rho": -0.0248, "theo": 4.5232, "change": -1.5, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:01:13", "percent_change": -24.1935, "prev_day_close": 6.20000004768372}, {"option": "RKLX270219C00013000", "bid": 1.25, "bid_size": 340.0, "ask": 2.9, "ask_size": 138.0, "iv": 1.4372, "open_interest": 92.0, "volume": 3.0, "delta": 0.5045, "gamma": 0.0459, "vega": 0.021, "theta": -0.0165, "rho": 0.007, "theo": 2.2578, "change": 1.12, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:57:00", "percent_change": 106.667, "prev_day_close": 1.04999997653067}, {"option": "RKLX270219P00013000", "bid": 4.4, "bid_size": 141.0, "ask": 6.8, "ask_size": 152.0, "iv": 1.6805, "open_interest": 20.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0417, "vega": 0.0205, "theta": -0.0146, "rho": -0.0279, "theo": 5.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-05T11:35:39", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "RKLX270219C00014000", "bid": 0.35, "bid_size": 374.0, "ask": 2.7, "ask_size": 141.0, "iv": 1.2807, "open_interest": 11.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0453, "vega": 0.021, "theta": -0.0165, "rho": 0.0068, "theo": 2.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T11:58:21", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "RKLX270219P00014000", "bid": 5.2, "bid_size": 73.0, "ask": 7.6, "ask_size": 159.0, "iv": 1.6914, "open_interest": 60.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0416, "vega": 0.0205, "theta": -0.0145, "rho": -0.031, "theo": 6.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-03T14:39:23", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RKLX270219C00015000", "bid": 1.1, "bid_size": 282.0, "ask": 2.35, "ask_size": 140.0, "iv": 1.4704, "open_interest": 40.0, "volume": 10.0, "delta": 0.4381, "gamma": 0.0445, "vega": 0.0209, "theta": -0.0164, "rho": 0.0065, "theo": 1.869, "change": 0.91, "open": 1.4, "high": 1.86, "low": 1.4, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T15:56:57", "percent_change": 95.7895, "prev_day_close": 0.950000012293458}, {"option": "RKLX270219P00015000", "bid": 6.0, "bid_size": 73.0, "ask": 7.6, "ask_size": 76.0, "iv": 1.4959, "open_interest": 18.0, "volume": 1.0, "delta": -0.4908, "gamma": 0.0412, "vega": 0.0204, "theta": -0.0144, "rho": -0.034, "theo": 6.8884, "change": -0.5, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:16:09", "percent_change": -6.4935, "prev_day_close": 7.69999980926514}, {"option": "RKLX270219C00016000", "bid": 0.2, "bid_size": 934.0, "ask": 2.25, "ask_size": 141.0, "iv": 1.3078, "open_interest": 19.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0436, "vega": 0.0207, "theta": -0.0162, "rho": 0.0062, "theo": 1.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T12:04:17", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RKLX270219P00016000", "bid": 6.5, "bid_size": 157.0, "ask": 9.3, "ask_size": 152.0, "iv": 1.633, "open_interest": 22.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0406, "vega": 0.0202, "theta": -0.0142, "rho": -0.037, "theo": 7.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-06T10:55:06", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RKLX270219C00017000", "bid": 0.05, "bid_size": 935.0, "ask": 2.15, "ask_size": 146.0, "iv": 1.3175, "open_interest": 31.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0425, "vega": 0.0204, "theta": -0.016, "rho": 0.006, "theo": 1.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-08T13:25:48", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "RKLX270219P00017000", "bid": 7.4, "bid_size": 157.0, "ask": 10.2, "ask_size": 152.0, "iv": 1.664, "open_interest": 45.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0398, "vega": 0.0199, "theta": -0.014, "rho": -0.0399, "theo": 8.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-06T11:53:25", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RKLX270219C00018000", "bid": 0.05, "bid_size": 939.0, "ask": 2.05, "ask_size": 146.0, "iv": 1.3574, "open_interest": 275.0, "volume": 8.0, "delta": 0.3604, "gamma": 0.0413, "vega": 0.0201, "theta": -0.0158, "rho": 0.0057, "theo": 1.4562, "change": 0.175, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:59:29", "percent_change": 20.0, "prev_day_close": 0.875000024214387}, {"option": "RKLX270219P00018000", "bid": 8.2, "bid_size": 147.0, "ask": 11.0, "ask_size": 157.0, "iv": 1.638, "open_interest": 18.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0389, "vega": 0.0196, "theta": -0.0136, "rho": -0.0428, "theo": 9.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-28T09:40:41", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RKLX270219C00019000", "bid": 0.05, "bid_size": 920.0, "ask": 1.95, "ask_size": 146.0, "iv": 1.3912, "open_interest": 21.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0401, "vega": 0.0196, "theta": -0.0155, "rho": 0.0055, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-06T13:52:36", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "RKLX270219P00019000", "bid": 9.1, "bid_size": 77.0, "ask": 12.0, "ask_size": 149.0, "iv": 1.6809, "open_interest": 5.0, "volume": 0.0, "delta": -0.583, "gamma": 0.038, "vega": 0.0192, "theta": -0.0133, "rho": -0.0456, "theo": 10.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-15T12:56:35", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RKLX270219C00020000", "bid": 0.25, "bid_size": 389.0, "ask": 1.8, "ask_size": 148.0, "iv": 1.4612, "open_interest": 131.0, "volume": 1.0, "delta": 0.3197, "gamma": 0.0389, "vega": 0.0192, "theta": -0.0152, "rho": 0.0052, "theo": 1.2555, "change": 0.355, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:29:01", "percent_change": 43.0303, "prev_day_close": 0.825000012293458}, {"option": "RKLX270219P00020000", "bid": 10.0, "bid_size": 76.0, "ask": 12.8, "ask_size": 151.0, "iv": 1.6673, "open_interest": 24.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.037, "vega": 0.0188, "theta": -0.013, "rho": -0.0484, "theo": 11.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-06T13:05:28", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "RKLX270219C00021000", "bid": 0.05, "bid_size": 940.0, "ask": 1.8, "ask_size": 150.0, "iv": 1.4576, "open_interest": 2.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0378, "vega": 0.0188, "theta": -0.0149, "rho": 0.005, "theo": 1.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-09-18T15:15:36", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RKLX270219P00021000", "bid": 11.0, "bid_size": 10.0, "ask": 13.7, "ask_size": 80.0, "iv": 1.7005, "open_interest": 1.0, "volume": 1.0, "delta": -0.6182, "gamma": 0.036, "vega": 0.0184, "theta": -0.0126, "rho": -0.0509, "theo": 12.1473, "change": -0.85, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T09:53:13", "percent_change": -6.18182, "prev_day_close": 13.75}, {"option": "RKLX270219C00022000", "bid": 0.05, "bid_size": 917.0, "ask": 1.7, "ask_size": 149.0, "iv": 1.477, "open_interest": 10.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0366, "vega": 0.0183, "theta": -0.0146, "rho": 0.0048, "theo": 1.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T14:41:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RKLX270219P00022000", "bid": 11.9, "bid_size": 10.0, "ask": 14.8, "ask_size": 40.0, "iv": 1.7298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.035, "vega": 0.018, "theta": -0.0122, "rho": -0.0534, "theo": 13.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-09T11:13:43", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "RKLX270219C00023000", "bid": 0.2, "bid_size": 386.0, "ask": 1.6, "ask_size": 151.0, "iv": 1.5368, "open_interest": 5.0, "volume": 4.0, "delta": 0.2707, "gamma": 0.0354, "vega": 0.0178, "theta": -0.0143, "rho": 0.0046, "theo": 1.0258, "change": -0.3, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:54:54", "percent_change": -40.0, "prev_day_close": 0.75}, {"option": "RKLX270219P00023000", "bid": 12.7, "bid_size": 12.0, "ask": 15.5, "ask_size": 25.0, "iv": 1.6741, "open_interest": 28.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0341, "vega": 0.0176, "theta": -0.0118, "rho": -0.0561, "theo": 13.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.09, "last_trade_time": "2026-11-05T10:16:09", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "RKLX270219C00024000", "bid": 0.05, "bid_size": 918.0, "ask": 1.65, "ask_size": 151.0, "iv": 1.5499, "open_interest": 3.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0343, "vega": 0.0174, "theta": -0.014, "rho": 0.0044, "theo": 0.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-21T09:51:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RKLX270219P00024000", "bid": 13.7, "bid_size": 10.0, "ask": 16.7, "ask_size": 10.0, "iv": 1.7512, "open_interest": 4.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0331, "vega": 0.0172, "theta": -0.0114, "rho": -0.0584, "theo": 14.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.27, "last_trade_time": "2026-11-06T12:03:53", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "RKLX270219C00025000", "bid": 0.25, "bid_size": 63.0, "ask": 1.35, "ask_size": 143.0, "iv": 1.5597, "open_interest": 62.0, "volume": 1.0, "delta": 0.244, "gamma": 0.0332, "vega": 0.017, "theta": -0.0136, "rho": 0.0042, "theo": 0.9066, "change": 0.12, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:46:14", "percent_change": 17.1429, "prev_day_close": 0.699999988079071}, {"option": "RKLX270219P00025000", "bid": 14.8, "bid_size": 3.0, "ask": 17.4, "ask_size": 61.0, "iv": 1.7708, "open_interest": 52.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0322, "vega": 0.0167, "theta": -0.011, "rho": -0.0607, "theo": 15.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-11-04T10:52:39", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RKLX270219C00026000", "bid": 0.05, "bid_size": 934.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.337, "open_interest": 4.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0322, "vega": 0.0166, "theta": -0.0133, "rho": 0.004, "theo": 0.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T12:06:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RKLX270219P00026000", "bid": 15.3, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 1.6416, "open_interest": 4.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0313, "vega": 0.0163, "theta": -0.0106, "rho": -0.0632, "theo": 16.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-07-30T11:51:39", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "RKLX270219C00027000", "bid": 0.05, "bid_size": 15.0, "ask": 1.5, "ask_size": 165.0, "iv": 1.6174, "open_interest": 11.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0312, "vega": 0.0161, "theta": -0.013, "rho": 0.0039, "theo": 0.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:04:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RKLX270219P00027000", "bid": 15.8, "bid_size": 1.0, "ask": 19.5, "ask_size": 10.0, "iv": 1.7147, "open_interest": 4.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0305, "vega": 0.0159, "theta": -0.0102, "rho": -0.0654, "theo": 17.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-10-15T14:59:19", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RKLX270219C00028000", "bid": 0.05, "bid_size": 4.0, "ask": 1.5, "ask_size": 152.0, "iv": 1.6514, "open_interest": 3.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0302, "vega": 0.0157, "theta": -0.0127, "rho": 0.0037, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T14:48:42", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RKLX270219P00028000", "bid": 17.5, "bid_size": 3.0, "ask": 19.4, "ask_size": 19.0, "iv": 1.4922, "open_interest": 5.0, "volume": 1.0, "delta": -0.7059, "gamma": 0.0296, "vega": 0.0156, "theta": -0.0098, "rho": -0.0673, "theo": 18.6708, "change": -1.8, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T10:33:25", "percent_change": -8.867, "prev_day_close": 20.3000001907349}, {"option": "RKLX270219C00029000", "bid": 0.05, "bid_size": 3.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5118, "open_interest": 10.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0293, "vega": 0.0153, "theta": -0.0124, "rho": 0.0036, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-12T14:21:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RKLX270219P00029000", "bid": 17.0, "bid_size": 1.0, "ask": 21.4, "ask_size": 10.0, "iv": 1.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0288, "vega": 0.0152, "theta": -0.0094, "rho": -0.0693, "theo": 19.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RKLX270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 74.0, "iv": 1.4625, "open_interest": 563.0, "volume": 100.0, "delta": 0.1927, "gamma": 0.0284, "vega": 0.0149, "theta": -0.0121, "rho": 0.0035, "theo": 0.6867, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:21:42", "percent_change": 22.2222, "prev_day_close": 0.449999988079071}, {"option": "RKLX270219P00030000", "bid": 19.7, "bid_size": 3.0, "ask": 21.6, "ask_size": 20.0, "iv": 1.7081, "open_interest": 43.0, "volume": 1.0, "delta": -0.724, "gamma": 0.0281, "vega": 0.0148, "theta": -0.009, "rho": -0.0716, "theo": 20.5729, "change": -1.35, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T10:18:32", "percent_change": -5.9867, "prev_day_close": 22.5500001907349}, {"option": "RKLX270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 152.0, "iv": 1.6954, "open_interest": 1.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0275, "vega": 0.0145, "theta": -0.0118, "rho": 0.0033, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-01T09:48:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RKLX270219P00031000", "bid": 19.3, "bid_size": 40.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0274, "vega": 0.0144, "theta": -0.0086, "rho": -0.0735, "theo": 21.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-13T11:01:31", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "RKLX270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 166.0, "iv": 1.7237, "open_interest": 1.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0267, "vega": 0.0141, "theta": -0.0115, "rho": 0.0032, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-17T11:16:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RKLX270219P00032000", "bid": 19.9, "bid_size": 40.0, "ask": 24.2, "ask_size": 10.0, "iv": 1.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0266, "vega": 0.0141, "theta": -0.0082, "rho": -0.0751, "theo": 22.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "RKLX270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 152.0, "iv": 1.7337, "open_interest": 2.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0259, "vega": 0.0137, "theta": -0.0113, "rho": 0.0031, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-26T12:50:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00033000", "bid": 21.2, "bid_size": 40.0, "ask": 25.2, "ask_size": 10.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.026, "vega": 0.0138, "theta": -0.0079, "rho": -0.0768, "theo": 23.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "RKLX270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 164.0, "iv": 1.7062, "open_interest": 8.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0252, "vega": 0.0134, "theta": -0.011, "rho": 0.003, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T12:56:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270219P00034000", "bid": 22.9, "bid_size": 1.0, "ask": 26.2, "ask_size": 10.0, "iv": 1.7802, "open_interest": 1.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0253, "vega": 0.0134, "theta": -0.0075, "rho": -0.0787, "theo": 24.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-06-26T09:50:57", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "RKLX270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 149.0, "iv": 1.6546, "open_interest": 79.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0244, "vega": 0.0131, "theta": -0.0107, "rho": 0.0029, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T11:32:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270219P00035000", "bid": 24.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 51.0, "iv": 1.7776, "open_interest": 42.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0247, "vega": 0.0131, "theta": -0.0071, "rho": -0.0808, "theo": 25.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.78, "last_trade_time": "2026-10-21T10:50:22", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "RKLX270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 163.0, "iv": 1.698, "open_interest": 19.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0237, "vega": 0.0127, "theta": -0.0105, "rho": 0.0028, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T10:44:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270219P00036000", "bid": 24.1, "bid_size": 40.0, "ask": 28.1, "ask_size": 10.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0242, "vega": 0.0128, "theta": -0.0068, "rho": -0.0822, "theo": 26.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "RKLX270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 151.0, "iv": 1.7594, "open_interest": 9.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.023, "vega": 0.0124, "theta": -0.0102, "rho": 0.0027, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:34:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270219P00037000", "bid": 24.9, "bid_size": 1.0, "ask": 29.1, "ask_size": 10.0, "iv": 1.6045, "open_interest": 1.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0236, "vega": 0.0125, "theta": -0.0065, "rho": -0.0834, "theo": 27.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-08-19T13:28:55", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "RKLX270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 181.0, "iv": 1.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0224, "vega": 0.012, "theta": -0.01, "rho": 0.0026, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270219P00038000", "bid": 25.9, "bid_size": 1.0, "ask": 30.1, "ask_size": 10.0, "iv": 1.6349, "open_interest": 1.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0231, "vega": 0.0122, "theta": -0.0061, "rho": -0.0848, "theo": 28.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-19T12:35:50", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "RKLX270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 152.0, "iv": 1.8408, "open_interest": 10.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0218, "vega": 0.0117, "theta": -0.0098, "rho": 0.0025, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-02T13:17:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270219P00039000", "bid": 27.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 10.0, "iv": 1.6645, "open_interest": 1.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0226, "vega": 0.012, "theta": -0.0058, "rho": -0.0862, "theo": 29.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-09-25T09:41:15", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "RKLX270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 151.0, "iv": 1.8432, "open_interest": 22.0, "volume": 2.0, "delta": 0.1291, "gamma": 0.0212, "vega": 0.0114, "theta": -0.0095, "rho": 0.0024, "theo": 0.4327, "change": -0.165, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:37:38", "percent_change": -28.6957, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00040000", "bid": 29.2, "bid_size": 3.0, "ask": 31.8, "ask_size": 63.0, "iv": 1.9236, "open_interest": 63.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0221, "vega": 0.0117, "theta": -0.0055, "rho": -0.0881, "theo": 30.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-10-21T13:56:57", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "RKLX270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 1.764, "open_interest": 3.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0206, "vega": 0.0112, "theta": -0.0093, "rho": 0.0023, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-07T09:35:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00041000", "bid": 28.9, "bid_size": 40.0, "ask": 33.0, "ask_size": 10.0, "iv": 1.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0216, "vega": 0.0114, "theta": -0.0052, "rho": -0.0895, "theo": 31.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "RKLX270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 180.0, "iv": 1.7398, "open_interest": 7.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.02, "vega": 0.0109, "theta": -0.0091, "rho": 0.0022, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T09:36:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00042000", "bid": 30.1, "bid_size": 1.0, "ask": 34.0, "ask_size": 10.0, "iv": 1.7903, "open_interest": 1.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0212, "vega": 0.0112, "theta": -0.0049, "rho": -0.0906, "theo": 32.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-10-07T10:21:28", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RKLX270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 153.0, "iv": 1.9026, "open_interest": 13.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0195, "vega": 0.0107, "theta": -0.0089, "rho": 0.0022, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T12:47:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00043000", "bid": 31.4, "bid_size": 1.0, "ask": 34.9, "ask_size": 10.0, "iv": 1.8945, "open_interest": 2.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0208, "vega": 0.011, "theta": -0.0046, "rho": -0.0913, "theo": 33.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-21T11:46:21", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RKLX270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 153.0, "iv": 1.9213, "open_interest": 1.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.019, "vega": 0.0104, "theta": -0.0087, "rho": 0.0021, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-22T14:58:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00044000", "bid": 31.8, "bid_size": 1.0, "ask": 35.9, "ask_size": 10.0, "iv": 1.7107, "open_interest": 2.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0204, "vega": 0.0107, "theta": -0.0043, "rho": -0.0925, "theo": 34.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-10-15T15:20:45", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "RKLX270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 152.0, "iv": 1.92, "open_interest": 35.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0185, "vega": 0.0101, "theta": -0.0085, "rho": 0.002, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T15:31:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00045000", "bid": 32.5, "bid_size": 1.0, "ask": 36.9, "ask_size": 10.0, "iv": 1.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.02, "vega": 0.0105, "theta": -0.004, "rho": -0.0937, "theo": 35.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "RKLX270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 152.0, "iv": 1.9375, "open_interest": 24.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.018, "vega": 0.0099, "theta": -0.0083, "rho": 0.002, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T12:23:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00046000", "bid": 33.8, "bid_size": 1.0, "ask": 37.9, "ask_size": 10.0, "iv": 1.7616, "open_interest": 3.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0196, "vega": 0.0103, "theta": -0.0037, "rho": -0.0946, "theo": 36.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-09-25T09:37:38", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "RKLX270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 152.0, "iv": 1.9546, "open_interest": 2.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0176, "vega": 0.0096, "theta": -0.0081, "rho": 0.0019, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00047000", "bid": 34.8, "bid_size": 1.0, "ask": 38.9, "ask_size": 10.0, "iv": 1.7861, "open_interest": 2.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0193, "vega": 0.0101, "theta": -0.0034, "rho": -0.0963, "theo": 37.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.21, "last_trade_time": "2026-09-22T11:38:39", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "RKLX270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 187.0, "iv": 1.9713, "open_interest": 3.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0171, "vega": 0.0094, "theta": -0.008, "rho": 0.0019, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:48:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270219P00048000", "bid": 35.7, "bid_size": 40.0, "ask": 39.8, "ask_size": 10.0, "iv": 1.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0189, "vega": 0.0099, "theta": -0.0032, "rho": -0.0971, "theo": 38.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "RKLX270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 153.0, "iv": 1.9876, "open_interest": 2.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0167, "vega": 0.0092, "theta": -0.0078, "rho": 0.0018, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:59:28", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00049000", "bid": 36.7, "bid_size": 40.0, "ask": 40.8, "ask_size": 10.0, "iv": 1.6209, "open_interest": 0.0, "volume": 1.0, "delta": -0.8261, "gamma": 0.0186, "vega": 0.0097, "theta": -0.0029, "rho": -0.0978, "theo": 39.0055, "change": -2.6, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-11-09T11:00:36", "percent_change": -6.35697, "prev_day_close": 40.8999996185303}, {"option": "RKLX270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 167.0, "iv": 2.0034, "open_interest": 36.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0163, "vega": 0.009, "theta": -0.0076, "rho": 0.0018, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:32:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00050000", "bid": 38.7, "bid_size": 13.0, "ask": 40.6, "ask_size": 43.0, "iv": 0.9813, "open_interest": 25.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0183, "vega": 0.0095, "theta": -0.0026, "rho": -0.098, "theo": 39.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.39, "last_trade_time": "2026-10-26T10:05:29", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "RKLX270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 152.0, "iv": 1.9988, "open_interest": 2.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0159, "vega": 0.0088, "theta": -0.0075, "rho": 0.0017, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-30T14:13:34", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00051000", "bid": 38.7, "bid_size": 1.0, "ask": 42.8, "ask_size": 10.0, "iv": 1.7295, "open_interest": 2.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0181, "vega": 0.0094, "theta": -0.0024, "rho": -0.0989, "theo": 40.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-10-21T11:47:45", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "RKLX270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 166.0, "iv": 2.0139, "open_interest": 3.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0155, "vega": 0.0086, "theta": -0.0073, "rho": 0.0017, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00052000", "bid": 39.7, "bid_size": 40.0, "ask": 43.8, "ask_size": 10.0, "iv": 1.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0178, "vega": 0.0092, "theta": -0.0022, "rho": -0.0998, "theo": 41.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "RKLX270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 152.0, "iv": 2.0286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0151, "vega": 0.0084, "theta": -0.0072, "rho": 0.0016, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00053000", "bid": 40.7, "bid_size": 40.0, "ask": 44.8, "ask_size": 10.0, "iv": 1.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0175, "vega": 0.009, "theta": -0.0019, "rho": -0.1006, "theo": 42.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "RKLX270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 152.0, "iv": 2.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0148, "vega": 0.0083, "theta": -0.007, "rho": 0.0016, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00054000", "bid": 41.6, "bid_size": 40.0, "ask": 45.8, "ask_size": 10.0, "iv": 1.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0173, "vega": 0.0088, "theta": -0.0017, "rho": -0.1011, "theo": 43.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "RKLX270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 165.0, "iv": 2.0151, "open_interest": 3.0, "volume": 1.0, "delta": 0.0794, "gamma": 0.0144, "vega": 0.008, "theta": -0.0069, "rho": 0.0015, "theo": 0.2498, "change": -0.34, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:44:34", "percent_change": -61.8182, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00055000", "bid": 43.6, "bid_size": 13.0, "ask": 45.8, "ask_size": 15.0, "iv": 1.4552, "open_interest": 10.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.017, "vega": 0.0087, "theta": -0.0014, "rho": -0.1025, "theo": 44.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-10-19T15:37:23", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "RKLX270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 154.0, "iv": 2.071, "open_interest": 1.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0141, "vega": 0.0079, "theta": -0.0067, "rho": 0.0015, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-10T11:00:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00056000", "bid": 44.6, "bid_size": 13.0, "ask": 47.4, "ask_size": 22.0, "iv": 1.8906, "open_interest": 12.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0168, "vega": 0.0085, "theta": -0.0012, "rho": -0.103, "theo": 45.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-11T10:46:32", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "RKLX270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 167.0, "iv": 2.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0138, "vega": 0.0077, "theta": -0.0066, "rho": 0.0014, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00057000", "bid": 44.6, "bid_size": 40.0, "ask": 48.7, "ask_size": 10.0, "iv": 1.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0166, "vega": 0.0084, "theta": -0.001, "rho": -0.103, "theo": 46.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "RKLX270219C00058000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 154.0, "iv": 2.1182, "open_interest": 18.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0134, "vega": 0.0075, "theta": -0.0064, "rho": 0.0014, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-27T14:21:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00058000", "bid": 45.6, "bid_size": 40.0, "ask": 49.7, "ask_size": 10.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0164, "vega": 0.0082, "theta": -0.0008, "rho": -0.1032, "theo": 47.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "RKLX270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 187.0, "iv": 2.1107, "open_interest": 3.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0131, "vega": 0.0074, "theta": -0.0063, "rho": 0.0014, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-04T12:22:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00059000", "bid": 47.3, "bid_size": 3.0, "ask": 50.4, "ask_size": 21.0, "iv": 1.7899, "open_interest": 5.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0162, "vega": 0.0081, "theta": -0.0005, "rho": -0.1029, "theo": 48.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.29, "last_trade_time": "2026-10-02T15:21:32", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "RKLX270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 154.0, "iv": 2.1234, "open_interest": 47.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0128, "vega": 0.0072, "theta": -0.0062, "rho": 0.0013, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:53:12", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "RKLX270219P00060000", "bid": 48.3, "bid_size": 3.0, "ask": 51.4, "ask_size": 22.0, "iv": 1.8102, "open_interest": 6.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0161, "vega": 0.0079, "theta": -0.0003, "rho": -0.1036, "theo": 49.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.04, "last_trade_time": "2026-10-19T15:54:36", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "RKLX270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 154.0, "iv": 2.1358, "open_interest": 1.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0126, "vega": 0.0071, "theta": -0.0061, "rho": 0.0013, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T10:20:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00061000", "bid": 48.7, "bid_size": 1.0, "ask": 52.7, "ask_size": 10.0, "iv": 1.8867, "open_interest": 3.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0159, "vega": 0.0078, "theta": -0.0001, "rho": -0.1044, "theo": 50.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-09-09T11:26:57", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "RKLX270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 154.0, "iv": 2.148, "open_interest": 1.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0123, "vega": 0.007, "theta": -0.006, "rho": 0.0013, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-07-29T15:32:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00062000", "bid": 49.8, "bid_size": 1.0, "ask": 53.7, "ask_size": 10.0, "iv": 1.7885, "open_interest": 1.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0157, "vega": 0.0077, "theta": 0.0, "rho": -0.105, "theo": 51.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.98, "last_trade_time": "2026-10-29T11:01:35", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "RKLX270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 154.0, "iv": 2.16, "open_interest": 7.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.012, "vega": 0.0068, "theta": -0.0058, "rho": 0.0012, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T15:19:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00063000", "bid": 50.5, "bid_size": 40.0, "ask": 54.7, "ask_size": 10.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0156, "vega": 0.0076, "theta": 0.0, "rho": -0.1051, "theo": 52.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "RKLX270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 2.0104, "open_interest": 25.0, "volume": 3.0, "delta": 0.062, "gamma": 0.0118, "vega": 0.0067, "theta": -0.0057, "rho": 0.0012, "theo": 0.1896, "change": -0.36, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:44:51", "percent_change": -65.4545, "prev_day_close": 0.550000011920929}, {"option": "RKLX270219P00064000", "bid": 51.9, "bid_size": 1.0, "ask": 55.7, "ask_size": 10.0, "iv": 1.9426, "open_interest": 3.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0154, "vega": 0.0074, "theta": 0.0, "rho": -0.1054, "theo": 53.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-10-14T09:59:13", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "RKLX270319C00001000", "bid": 8.2, "bid_size": 110.0, "ask": 10.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0093, "rho": 0.0002, "theo": 9.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T09:52:04", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RKLX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 188.0, "iv": 3.9581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0017, "vega": 0.0023, "theta": -0.003, "rho": -0.0015, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RKLX270319C00002000", "bid": 7.0, "bid_size": 100.0, "ask": 9.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0105, "vega": 0.0019, "theta": -0.0103, "rho": 0.0009, "theo": 8.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RKLX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 188.0, "iv": 2.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0043, "vega": 0.0045, "theta": -0.0044, "rho": -0.0027, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RKLX270319C00003000", "bid": 6.3, "bid_size": 196.0, "ask": 8.7, "ask_size": 190.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0156, "vega": 0.0042, "theta": -0.0106, "rho": 0.0021, "theo": 7.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-19T09:36:56", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RKLX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 188.0, "iv": 2.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0077, "vega": 0.0068, "theta": -0.0056, "rho": -0.0041, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RKLX270319C00004000", "bid": 5.0, "bid_size": 184.0, "ask": 7.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.021, "vega": 0.0069, "theta": -0.0106, "rho": 0.0035, "theo": 6.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "RKLX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 188.0, "iv": 1.7948, "open_interest": 1.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0118, "vega": 0.0092, "theta": -0.0066, "rho": -0.0058, "theo": 0.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:47:33", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "RKLX270319C00005000", "bid": 4.7, "bid_size": 194.0, "ask": 6.9, "ask_size": 188.0, "iv": 1.4027, "open_interest": 3.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0263, "vega": 0.0097, "theta": -0.0115, "rho": 0.0048, "theo": 6.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-10-14T12:48:36", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RKLX270319P00005000", "bid": 0.2, "bid_size": 366.0, "ask": 1.75, "ask_size": 188.0, "iv": 1.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0165, "vega": 0.0116, "theta": -0.0076, "rho": -0.0079, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "RKLX270319C00006000", "bid": 3.8, "bid_size": 197.0, "ask": 6.2, "ask_size": 188.0, "iv": 1.3418, "open_interest": 3.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.031, "vega": 0.0127, "theta": -0.0121, "rho": 0.0061, "theo": 5.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T14:38:44", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "RKLX270319P00006000", "bid": 0.65, "bid_size": 183.0, "ask": 2.05, "ask_size": 186.0, "iv": 1.6002, "open_interest": 33.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0213, "vega": 0.014, "theta": -0.0086, "rho": -0.0105, "theo": 1.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:26:55", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RKLX270319C00007000", "bid": 3.7, "bid_size": 191.0, "ask": 5.5, "ask_size": 189.0, "iv": 1.4943, "open_interest": 113.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0352, "vega": 0.0156, "theta": -0.0126, "rho": 0.0072, "theo": 4.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T11:16:59", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RKLX270319P00007000", "bid": 1.2, "bid_size": 192.0, "ask": 2.5, "ask_size": 186.0, "iv": 1.5883, "open_interest": 8.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0257, "vega": 0.0163, "theta": -0.0095, "rho": -0.0134, "theo": 1.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T15:23:12", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "RKLX270319C00008000", "bid": 3.0, "bid_size": 194.0, "ask": 5.0, "ask_size": 195.0, "iv": 1.4338, "open_interest": 172.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0382, "vega": 0.0179, "theta": -0.0131, "rho": 0.0079, "theo": 4.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:51:11", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RKLX270319P00008000", "bid": 1.75, "bid_size": 178.0, "ask": 3.0, "ask_size": 186.0, "iv": 1.5604, "open_interest": 6.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0295, "vega": 0.0182, "theta": -0.0103, "rho": -0.0168, "theo": 2.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T11:34:39", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RKLX270319C00009000", "bid": 2.75, "bid_size": 195.0, "ask": 4.7, "ask_size": 185.0, "iv": 1.5139, "open_interest": 14.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.0404, "vega": 0.0198, "theta": -0.0135, "rho": 0.0084, "theo": 3.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:52:42", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "RKLX270319P00009000", "bid": 2.4, "bid_size": 93.0, "ask": 3.8, "ask_size": 188.0, "iv": 1.6139, "open_interest": 1.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0324, "vega": 0.0197, "theta": -0.0109, "rho": -0.0203, "theo": 2.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T11:44:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RKLX270319C00010000", "bid": 1.9, "bid_size": 190.0, "ask": 4.1, "ask_size": 180.0, "iv": 1.3435, "open_interest": 55.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0416, "vega": 0.0212, "theta": -0.0139, "rho": 0.0086, "theo": 3.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T13:23:25", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "RKLX270319P00010000", "bid": 2.4, "bid_size": 184.0, "ask": 4.4, "ask_size": 188.0, "iv": 1.4346, "open_interest": 26.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0344, "vega": 0.0208, "theta": -0.0114, "rho": -0.024, "theo": 3.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T14:32:26", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RKLX270319C00011000", "bid": 1.95, "bid_size": 188.0, "ask": 3.8, "ask_size": 186.0, "iv": 1.4365, "open_interest": 256.0, "volume": 24.0, "delta": 0.5869, "gamma": 0.0422, "vega": 0.0221, "theta": -0.0141, "rho": 0.0086, "theo": 2.9487, "change": 0.825, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:43:18", "percent_change": 46.4789, "prev_day_close": 1.77499997615814}, {"option": "RKLX270319P00011000", "bid": 3.3, "bid_size": 187.0, "ask": 5.3, "ask_size": 186.0, "iv": 1.5313, "open_interest": 5.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0357, "vega": 0.0216, "theta": -0.0118, "rho": -0.0278, "theo": 4.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T12:53:56", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RKLX270319C00012000", "bid": 1.8, "bid_size": 186.0, "ask": 3.6, "ask_size": 186.0, "iv": 1.4836, "open_interest": 11.0, "volume": 1.0, "delta": 0.548, "gamma": 0.0423, "vega": 0.0227, "theta": -0.0142, "rho": 0.0085, "theo": 2.6765, "change": 0.755, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T10:20:40", "percent_change": 54.9091, "prev_day_close": 1.37500004470348}, {"option": "RKLX270319P00012000", "bid": 4.0, "bid_size": 100.0, "ask": 5.9, "ask_size": 100.0, "iv": 1.4942, "open_interest": 2.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0365, "vega": 0.0221, "theta": -0.012, "rho": -0.0316, "theo": 4.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T12:18:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RKLX270319C00013000", "bid": 1.15, "bid_size": 190.0, "ask": 3.3, "ask_size": 186.0, "iv": 1.3845, "open_interest": 14.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.042, "vega": 0.0231, "theta": -0.0143, "rho": 0.0083, "theo": 2.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-12T13:50:29", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "RKLX270319P00013000", "bid": 4.9, "bid_size": 185.0, "ask": 6.7, "ask_size": 186.0, "iv": 1.5351, "open_interest": 12.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0368, "vega": 0.0224, "theta": -0.0121, "rho": -0.0353, "theo": 5.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-28T11:28:18", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RKLX270319C00014000", "bid": 0.95, "bid_size": 190.0, "ask": 3.0, "ask_size": 185.0, "iv": 1.3707, "open_interest": 76.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0415, "vega": 0.0232, "theta": -0.0142, "rho": 0.0081, "theo": 2.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:48:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RKLX270319P00014000", "bid": 5.6, "bid_size": 100.0, "ask": 7.7, "ask_size": 100.0, "iv": 1.5644, "open_interest": 3.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0368, "vega": 0.0225, "theta": -0.0122, "rho": -0.039, "theo": 6.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T10:59:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RKLX270319C00015000", "bid": 1.25, "bid_size": 186.0, "ask": 3.1, "ask_size": 188.0, "iv": 1.5397, "open_interest": 89.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0408, "vega": 0.0232, "theta": -0.0142, "rho": 0.0079, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-14T11:47:15", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "RKLX270319P00015000", "bid": 6.2, "bid_size": 185.0, "ask": 8.4, "ask_size": 195.0, "iv": 1.4954, "open_interest": 23.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0366, "vega": 0.0225, "theta": -0.0121, "rho": -0.0427, "theo": 7.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-20T09:55:51", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RKLX270319C00016000", "bid": 1.0, "bid_size": 191.0, "ask": 2.5, "ask_size": 93.0, "iv": 1.43, "open_interest": 16.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.04, "vega": 0.0231, "theta": -0.0141, "rho": 0.0077, "theo": 1.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T12:12:44", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RKLX270319P00016000", "bid": 7.0, "bid_size": 190.0, "ask": 9.2, "ask_size": 187.0, "iv": 1.4848, "open_interest": 75.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0362, "vega": 0.0223, "theta": -0.012, "rho": -0.0463, "theo": 8.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-09-02T10:39:08", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RKLX270319C00017000", "bid": 0.85, "bid_size": 186.0, "ask": 2.4, "ask_size": 175.0, "iv": 1.4417, "open_interest": 3.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0392, "vega": 0.0229, "theta": -0.014, "rho": 0.0074, "theo": 1.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-21T09:36:25", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "RKLX270319P00017000", "bid": 8.0, "bid_size": 100.0, "ask": 10.2, "ask_size": 100.0, "iv": 1.5566, "open_interest": 3.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0357, "vega": 0.0222, "theta": -0.0119, "rho": -0.0497, "theo": 9.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RKLX270319C00018000", "bid": 0.5, "bid_size": 371.0, "ask": 2.3, "ask_size": 185.0, "iv": 1.4014, "open_interest": 8.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0383, "vega": 0.0226, "theta": -0.0138, "rho": 0.0071, "theo": 1.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-24T12:28:27", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "RKLX270319P00018000", "bid": 8.7, "bid_size": 191.0, "ask": 11.0, "ask_size": 186.0, "iv": 1.5098, "open_interest": 5.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0352, "vega": 0.0219, "theta": -0.0117, "rho": -0.0531, "theo": 9.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-09-21T15:56:34", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RKLX270319C00019000", "bid": 0.2, "bid_size": 946.0, "ask": 2.0, "ask_size": 93.0, "iv": 1.3161, "open_interest": 4.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0373, "vega": 0.0223, "theta": -0.0136, "rho": 0.0069, "theo": 1.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T11:48:50", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "RKLX270319P00019000", "bid": 9.5, "bid_size": 100.0, "ask": 11.9, "ask_size": 100.0, "iv": 1.5019, "open_interest": 2.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0346, "vega": 0.0216, "theta": -0.0115, "rho": -0.0564, "theo": 10.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-10-06T09:48:14", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RKLX270319C00020000", "bid": 0.5, "bid_size": 357.0, "ask": 2.05, "ask_size": 367.0, "iv": 1.4496, "open_interest": 27.0, "volume": 1.0, "delta": 0.3442, "gamma": 0.0364, "vega": 0.0219, "theta": -0.0134, "rho": 0.0066, "theo": 1.4698, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:51:42", "percent_change": -28.5714, "prev_day_close": 0.6999999769032}, {"option": "RKLX270319P00020000", "bid": 10.3, "bid_size": 194.0, "ask": 12.9, "ask_size": 187.0, "iv": 1.5122, "open_interest": 20.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0339, "vega": 0.0214, "theta": -0.0113, "rho": -0.0597, "theo": 11.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-10-22T14:56:55", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "RKLX270319C00021000", "bid": 0.15, "bid_size": 951.0, "ask": 1.8, "ask_size": 113.0, "iv": 1.3506, "open_interest": 3.0, "volume": 5.0, "delta": 0.3277, "gamma": 0.0355, "vega": 0.0216, "theta": -0.0132, "rho": 0.0064, "theo": 1.3842, "change": 0.625, "open": 1.34, "high": 1.35, "low": 1.34, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:30:14", "percent_change": 86.2069, "prev_day_close": 0.725000023841858}, {"option": "RKLX270319P00021000", "bid": 11.1, "bid_size": 100.0, "ask": 13.8, "ask_size": 50.0, "iv": 1.4695, "open_interest": 1.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0332, "vega": 0.021, "theta": -0.0111, "rho": -0.0629, "theo": 12.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-08-26T15:44:48", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RKLX270319C00022000", "bid": 0.7, "bid_size": 92.0, "ask": 1.75, "ask_size": 184.0, "iv": 1.5168, "open_interest": 13.0, "volume": 1.0, "delta": 0.3124, "gamma": 0.0346, "vega": 0.0212, "theta": -0.013, "rho": 0.0062, "theo": 1.3066, "change": 0.5, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:38:44", "percent_change": 71.4286, "prev_day_close": 0.699999988079071}, {"option": "RKLX270319P00022000", "bid": 12.0, "bid_size": 100.0, "ask": 14.7, "ask_size": 50.0, "iv": 1.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0326, "vega": 0.0207, "theta": -0.0108, "rho": -0.0658, "theo": 13.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RKLX270319C00023000", "bid": 0.05, "bid_size": 949.0, "ask": 1.7, "ask_size": 184.0, "iv": 1.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0337, "vega": 0.0209, "theta": -0.0128, "rho": 0.006, "theo": 1.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RKLX270319P00023000", "bid": 12.7, "bid_size": 110.0, "ask": 15.6, "ask_size": 50.0, "iv": 1.3876, "open_interest": 1.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0319, "vega": 0.0203, "theta": -0.0106, "rho": -0.0689, "theo": 14.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-22T09:30:12", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "RKLX270319C00024000", "bid": 0.05, "bid_size": 948.0, "ask": 1.65, "ask_size": 184.0, "iv": 1.4057, "open_interest": 16.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0328, "vega": 0.0204, "theta": -0.0126, "rho": 0.0058, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:31:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RKLX270319P00024000", "bid": 13.8, "bid_size": 95.0, "ask": 16.3, "ask_size": 186.0, "iv": 1.4329, "open_interest": 5.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0312, "vega": 0.02, "theta": -0.0103, "rho": -0.0718, "theo": 15.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-08-21T09:34:00", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "RKLX270319C00025000", "bid": 0.05, "bid_size": 942.0, "ask": 1.6, "ask_size": 185.0, "iv": 1.4275, "open_interest": 66.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.032, "vega": 0.02, "theta": -0.0124, "rho": 0.0056, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RKLX270319P00025000", "bid": 14.7, "bid_size": 60.0, "ask": 17.4, "ask_size": 50.0, "iv": 1.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0306, "vega": 0.0196, "theta": -0.0101, "rho": -0.0746, "theo": 16.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-13T11:12:33", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RKLX270319C00026000", "bid": 0.05, "bid_size": 78.0, "ask": 1.55, "ask_size": 71.0, "iv": 1.447, "open_interest": 16.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.0312, "vega": 0.0196, "theta": -0.0122, "rho": 0.0054, "theo": 1.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T13:34:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RKLX270319P00026000", "bid": 15.7, "bid_size": 9.0, "ask": 18.3, "ask_size": 15.0, "iv": 1.4899, "open_interest": 12.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0299, "vega": 0.0193, "theta": -0.0098, "rho": -0.0773, "theo": 17.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-14T12:32:07", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "RKLX270319C00027000", "bid": 0.05, "bid_size": 940.0, "ask": 1.5, "ask_size": 185.0, "iv": 1.4645, "open_interest": 1.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0304, "vega": 0.0192, "theta": -0.012, "rho": 0.0052, "theo": 1.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-25T11:47:24", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RKLX270319P00027000", "bid": 16.4, "bid_size": 60.0, "ask": 19.3, "ask_size": 20.0, "iv": 1.3832, "open_interest": 1.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0293, "vega": 0.0189, "theta": -0.0095, "rho": -0.08, "theo": 18.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-13T09:36:41", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "RKLX270319C00028000", "bid": 0.05, "bid_size": 937.0, "ask": 1.45, "ask_size": 185.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0296, "vega": 0.0188, "theta": -0.0117, "rho": 0.005, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270319P00028000", "bid": 17.3, "bid_size": 60.0, "ask": 20.2, "ask_size": 20.0, "iv": 1.3898, "open_interest": 2.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0287, "vega": 0.0186, "theta": -0.0093, "rho": -0.0826, "theo": 19.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-08T09:33:48", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "RKLX270319C00029000", "bid": 0.05, "bid_size": 936.0, "ask": 1.45, "ask_size": 185.0, "iv": 1.5088, "open_interest": 3.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0288, "vega": 0.0184, "theta": -0.0115, "rho": 0.0049, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T12:00:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RKLX270319P00029000", "bid": 17.7, "bid_size": 100.0, "ask": 21.2, "ask_size": 20.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0281, "vega": 0.0182, "theta": -0.009, "rho": -0.0851, "theo": 19.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "RKLX270319C00030000", "bid": 0.05, "bid_size": 937.0, "ask": 1.4, "ask_size": 186.0, "iv": 1.5213, "open_interest": 44.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0281, "vega": 0.018, "theta": -0.0113, "rho": 0.0047, "theo": 0.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T10:07:26", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "RKLX270319P00030000", "bid": 19.3, "bid_size": 92.0, "ask": 22.0, "ask_size": 39.0, "iv": 1.43, "open_interest": 6.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0276, "vega": 0.0179, "theta": -0.0087, "rho": -0.0873, "theo": 20.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-15T10:00:41", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "RKLX270319C00031000", "bid": 0.05, "bid_size": 935.0, "ask": 1.35, "ask_size": 186.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0274, "vega": 0.0177, "theta": -0.0111, "rho": 0.0046, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RKLX270319P00031000", "bid": 19.6, "bid_size": 100.0, "ask": 23.0, "ask_size": 20.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.027, "vega": 0.0176, "theta": -0.0085, "rho": -0.0895, "theo": 21.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "RKLX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 186.0, "iv": 1.5421, "open_interest": 7.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0267, "vega": 0.0173, "theta": -0.0109, "rho": 0.0044, "theo": 0.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-21T09:52:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RKLX270319P00032000", "bid": 20.6, "bid_size": 100.0, "ask": 24.0, "ask_size": 20.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0265, "vega": 0.0173, "theta": -0.0082, "rho": -0.0922, "theo": 22.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RKLX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 1.6843, "open_interest": 14.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0261, "vega": 0.017, "theta": -0.0107, "rho": 0.0043, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T12:12:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RKLX270319P00033000", "bid": 21.0, "bid_size": 2.0, "ask": 24.9, "ask_size": 20.0, "iv": 1.3076, "open_interest": 1.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.026, "vega": 0.017, "theta": -0.008, "rho": -0.0943, "theo": 23.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-09-24T12:22:14", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "RKLX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 186.0, "iv": 1.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0255, "vega": 0.0167, "theta": -0.0105, "rho": 0.0042, "theo": 0.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T09:35:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RKLX270319P00034000", "bid": 22.5, "bid_size": 50.0, "ask": 25.9, "ask_size": 20.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0255, "vega": 0.0167, "theta": -0.0077, "rho": -0.0964, "theo": 24.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "RKLX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 185.0, "iv": 1.5289, "open_interest": 14.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0249, "vega": 0.0163, "theta": -0.0103, "rho": 0.004, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T09:56:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RKLX270319P00035000", "bid": 24.2, "bid_size": 3.0, "ask": 26.6, "ask_size": 43.0, "iv": 1.4147, "open_interest": 5.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0251, "vega": 0.0164, "theta": -0.0075, "rho": -0.0981, "theo": 25.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-10-23T12:38:23", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RKLX270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 186.0, "iv": 1.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0243, "vega": 0.0159, "theta": -0.0101, "rho": 0.0039, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RKLX270319P00036000", "bid": 24.5, "bid_size": 50.0, "ask": 27.8, "ask_size": 20.0, "iv": 1.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0246, "vega": 0.0161, "theta": -0.0072, "rho": -0.1, "theo": 26.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RKLX270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 186.0, "iv": 1.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0237, "vega": 0.0156, "theta": -0.0099, "rho": 0.0038, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T10:04:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RKLX270319P00037000", "bid": 25.4, "bid_size": 50.0, "ask": 28.8, "ask_size": 20.0, "iv": 1.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0242, "vega": 0.0158, "theta": -0.007, "rho": -0.1022, "theo": 27.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "RKLX270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 185.0, "iv": 1.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0232, "vega": 0.0153, "theta": -0.0098, "rho": 0.0037, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RKLX270319P00038000", "bid": 26.0, "bid_size": 100.0, "ask": 29.8, "ask_size": 20.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0238, "vega": 0.0156, "theta": -0.0067, "rho": -0.1042, "theo": 28.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "RKLX270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 186.0, "iv": 1.6263, "open_interest": 4.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0226, "vega": 0.015, "theta": -0.0096, "rho": 0.0036, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T10:04:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RKLX270319P00039000", "bid": 27.3, "bid_size": 50.0, "ask": 30.7, "ask_size": 20.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0234, "vega": 0.0153, "theta": -0.0065, "rho": -0.106, "theo": 29.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-11-05T10:43:12", "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "RKLX270521C00001000", "bid": 7.6, "bid_size": 80.0, "ask": 10.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0053, "vega": 0.0011, "theta": -0.0095, "rho": 0.0004, "theo": 9.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RKLX270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 989.0, "iv": 3.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0023, "rho": -0.0028, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RKLX270521C00002000", "bid": 6.6, "bid_size": 80.0, "ask": 9.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0109, "vega": 0.0031, "theta": -0.0092, "rho": 0.0014, "theo": 8.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RKLX270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 151.0, "iv": 2.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0038, "vega": 0.0057, "theta": -0.0035, "rho": -0.005, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RKLX270521C00003000", "bid": 5.7, "bid_size": 150.0, "ask": 8.9, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.016, "vega": 0.0055, "theta": -0.0089, "rho": 0.0028, "theo": 7.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RKLX270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 151.0, "iv": 1.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0069, "vega": 0.0085, "theta": -0.0044, "rho": -0.0073, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RKLX270521C00004000", "bid": 4.8, "bid_size": 146.0, "ask": 8.2, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0214, "vega": 0.0086, "theta": -0.0098, "rho": 0.0043, "theo": 6.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RKLX270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 151.0, "iv": 1.6903, "open_interest": 1.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0105, "vega": 0.0113, "theta": -0.0051, "rho": -0.0101, "theo": 1.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T11:14:49", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "RKLX270521C00005000", "bid": 4.8, "bid_size": 152.0, "ask": 7.4, "ask_size": 148.0, "iv": 1.5639, "open_interest": 5.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0255, "vega": 0.0119, "theta": -0.0098, "rho": 0.0062, "theo": 6.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T12:49:49", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "RKLX270521P00005000", "bid": 0.3, "bid_size": 379.0, "ask": 2.3, "ask_size": 150.0, "iv": 1.5654, "open_interest": 1.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0143, "vega": 0.0141, "theta": -0.0058, "rho": -0.0134, "theo": 1.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T09:40:45", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "RKLX270521C00006000", "bid": 3.7, "bid_size": 154.0, "ask": 6.6, "ask_size": 147.0, "iv": 1.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0295, "vega": 0.0154, "theta": -0.0101, "rho": 0.0079, "theo": 5.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "RKLX270521P00006000", "bid": 0.8, "bid_size": 155.0, "ask": 2.8, "ask_size": 150.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.018, "vega": 0.0167, "theta": -0.0064, "rho": -0.0173, "theo": 1.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-03T10:17:33", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RKLX270521C00007000", "bid": 3.1, "bid_size": 154.0, "ask": 6.0, "ask_size": 148.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0322, "vega": 0.0184, "theta": -0.0104, "rho": 0.0091, "theo": 4.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RKLX270521P00007000", "bid": 1.3, "bid_size": 153.0, "ask": 3.4, "ask_size": 151.0, "iv": 1.5256, "open_interest": 5.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0212, "vega": 0.019, "theta": -0.007, "rho": -0.0217, "theo": 2.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-10-23T10:39:54", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "RKLX270521C00008000", "bid": 2.7, "bid_size": 154.0, "ask": 5.7, "ask_size": 148.0, "iv": 1.3588, "open_interest": 14.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0341, "vega": 0.0209, "theta": -0.0106, "rho": 0.01, "theo": 4.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T10:17:12", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RKLX270521P00008000", "bid": 1.9, "bid_size": 150.0, "ask": 3.4, "ask_size": 147.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0239, "vega": 0.021, "theta": -0.0075, "rho": -0.0265, "theo": 2.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RKLX270521C00009000", "bid": 2.35, "bid_size": 154.0, "ask": 5.2, "ask_size": 148.0, "iv": 1.3473, "open_interest": 45.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0352, "vega": 0.023, "theta": -0.0108, "rho": 0.0107, "theo": 3.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:06:06", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "RKLX270521P00009000", "bid": 2.65, "bid_size": 152.0, "ask": 4.5, "ask_size": 149.0, "iv": 1.4917, "open_interest": 8.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0259, "vega": 0.0225, "theta": -0.0079, "rho": -0.0314, "theo": 3.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T09:40:39", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RKLX270521C00010000", "bid": 2.05, "bid_size": 154.0, "ask": 5.0, "ask_size": 150.0, "iv": 1.3864, "open_interest": 40.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0359, "vega": 0.0244, "theta": -0.011, "rho": 0.011, "theo": 3.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T15:41:42", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "RKLX270521P00010000", "bid": 3.5, "bid_size": 74.0, "ask": 4.6, "ask_size": 75.0, "iv": 1.3962, "open_interest": 21.0, "volume": 5.0, "delta": -0.2762, "gamma": 0.0274, "vega": 0.0237, "theta": -0.0083, "rho": -0.0365, "theo": 4.1016, "change": -0.91, "open": 4.5, "high": 4.5, "low": 4.2, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-09T10:41:20", "percent_change": -17.5, "prev_day_close": 5.20000004768372}, {"option": "RKLX270521C00011000", "bid": 2.5, "bid_size": 151.0, "ask": 4.6, "ask_size": 149.0, "iv": 1.5129, "open_interest": 44.0, "volume": 6.0, "delta": 0.5971, "gamma": 0.0361, "vega": 0.0256, "theta": -0.0111, "rho": 0.0112, "theo": 3.3078, "change": 2.635, "open": 3.5, "high": 4.51, "low": 3.5, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T12:55:33", "percent_change": 140.533, "prev_day_close": 1.87499997019768}, {"option": "RKLX270521P00011000", "bid": 4.1, "bid_size": 40.0, "ask": 6.1, "ask_size": 80.0, "iv": 1.531, "open_interest": 2.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0284, "vega": 0.0246, "theta": -0.0085, "rho": -0.0416, "theo": 4.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-29T11:45:17", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "RKLX270521C00012000", "bid": 1.55, "bid_size": 154.0, "ask": 4.5, "ask_size": 150.0, "iv": 1.4088, "open_interest": 3.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0361, "vega": 0.0263, "theta": -0.0112, "rho": 0.0111, "theo": 3.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T09:36:45", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "RKLX270521P00012000", "bid": 4.3, "bid_size": 80.0, "ask": 7.1, "ask_size": 80.0, "iv": 1.4676, "open_interest": 4.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0291, "vega": 0.0252, "theta": -0.0087, "rho": -0.0466, "theo": 5.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:37:41", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RKLX270521C00013000", "bid": 1.35, "bid_size": 154.0, "ask": 4.1, "ask_size": 150.0, "iv": 1.383, "open_interest": 33.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0359, "vega": 0.0268, "theta": -0.0112, "rho": 0.0111, "theo": 2.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T14:35:43", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "RKLX270521P00013000", "bid": 5.0, "bid_size": 80.0, "ask": 7.9, "ask_size": 80.0, "iv": 1.4573, "open_interest": 4.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0295, "vega": 0.0256, "theta": -0.0088, "rho": -0.0515, "theo": 6.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-22T14:31:27", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RKLX270521C00014000", "bid": 1.7, "bid_size": 152.0, "ask": 3.7, "ask_size": 136.0, "iv": 1.4499, "open_interest": 2.0, "volume": 2.0, "delta": 0.5064, "gamma": 0.0356, "vega": 0.0271, "theta": -0.0112, "rho": 0.0109, "theo": 2.6464, "change": 1.1, "open": 2.44, "high": 2.9, "low": 2.44, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:06:04", "percent_change": 61.1111, "prev_day_close": 1.79999995231628}, {"option": "RKLX270521P00014000", "bid": 6.4, "bid_size": 40.0, "ask": 8.6, "ask_size": 80.0, "iv": 1.5561, "open_interest": 4.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0298, "vega": 0.0259, "theta": -0.0088, "rho": -0.0564, "theo": 7.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-09T12:52:47", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RKLX270521C00015000", "bid": 2.1, "bid_size": 74.0, "ask": 3.5, "ask_size": 141.0, "iv": 1.5543, "open_interest": 269.0, "volume": 41.0, "delta": 0.4816, "gamma": 0.0351, "vega": 0.0273, "theta": -0.0112, "rho": 0.0107, "theo": 2.4787, "change": 1.13, "open": 2.95, "high": 3.0, "low": 2.7, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T11:48:18", "percent_change": 62.7778, "prev_day_close": 1.79999995231628}, {"option": "RKLX270521P00015000", "bid": 7.0, "bid_size": 80.0, "ask": 9.6, "ask_size": 80.0, "iv": 1.5503, "open_interest": 3.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0299, "vega": 0.0261, "theta": -0.0088, "rho": -0.0612, "theo": 8.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-10-30T14:44:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RKLX270521C00016000", "bid": 1.25, "bid_size": 152.0, "ask": 3.5, "ask_size": 150.0, "iv": 1.459, "open_interest": 1.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0346, "vega": 0.0274, "theta": -0.0111, "rho": 0.0106, "theo": 2.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-09-29T12:55:25", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "RKLX270521P00016000", "bid": 7.4, "bid_size": 154.0, "ask": 10.5, "ask_size": 151.0, "iv": 1.4819, "open_interest": 28.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0298, "vega": 0.0262, "theta": -0.0088, "rho": -0.0658, "theo": 8.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-11-05T09:46:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RKLX270521C00017000", "bid": 0.75, "bid_size": 154.0, "ask": 3.1, "ask_size": 80.0, "iv": 1.3492, "open_interest": 34.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0341, "vega": 0.0273, "theta": -0.0111, "rho": 0.0103, "theo": 2.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:43:37", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "RKLX270521P00017000", "bid": 8.3, "bid_size": 80.0, "ask": 11.3, "ask_size": 80.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0297, "vega": 0.0262, "theta": -0.0087, "rho": -0.0704, "theo": 9.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RKLX270521C00018000", "bid": 0.8, "bid_size": 152.0, "ask": 3.2, "ask_size": 150.0, "iv": 1.4269, "open_interest": 48.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.0335, "vega": 0.0272, "theta": -0.011, "rho": 0.0101, "theo": 2.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:26:41", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "RKLX270521P00018000", "bid": 9.1, "bid_size": 80.0, "ask": 12.0, "ask_size": 80.0, "iv": 1.446, "open_interest": 3.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0296, "vega": 0.0261, "theta": -0.0087, "rho": -0.0748, "theo": 10.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-22T11:41:13", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RKLX270521C00019000", "bid": 0.5, "bid_size": 373.0, "ask": 2.8, "ask_size": 79.0, "iv": 1.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.033, "vega": 0.027, "theta": -0.0109, "rho": 0.0098, "theo": 1.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "RKLX270521P00019000", "bid": 10.2, "bid_size": 80.0, "ask": 12.9, "ask_size": 80.0, "iv": 1.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0294, "vega": 0.026, "theta": -0.0086, "rho": -0.0791, "theo": 11.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "RKLX270521C00020000", "bid": 0.4, "bid_size": 373.0, "ask": 2.7, "ask_size": 140.0, "iv": 1.3467, "open_interest": 15.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0324, "vega": 0.0269, "theta": -0.0108, "rho": 0.0096, "theo": 1.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:43:42", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "RKLX270521P00020000", "bid": 10.9, "bid_size": 154.0, "ask": 14.1, "ask_size": 157.0, "iv": 1.5284, "open_interest": 15.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0291, "vega": 0.0258, "theta": -0.0084, "rho": -0.0833, "theo": 12.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-11-06T13:05:28", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "RKLX270521C00021000", "bid": 0.3, "bid_size": 373.0, "ask": 2.65, "ask_size": 140.0, "iv": 1.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0318, "vega": 0.0266, "theta": -0.0107, "rho": 0.0094, "theo": 1.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "RKLX270521P00021000", "bid": 11.7, "bid_size": 80.0, "ask": 14.9, "ask_size": 80.0, "iv": 1.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0288, "vega": 0.0257, "theta": -0.0083, "rho": -0.0872, "theo": 13.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "RKLX270521C00022000", "bid": 0.25, "bid_size": 955.0, "ask": 2.55, "ask_size": 149.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0312, "vega": 0.0263, "theta": -0.0106, "rho": 0.0092, "theo": 1.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-09T09:59:31", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "RKLX270521P00022000", "bid": 12.6, "bid_size": 80.0, "ask": 15.8, "ask_size": 80.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0286, "vega": 0.0255, "theta": -0.0082, "rho": -0.0913, "theo": 14.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RKLX270521C00023000", "bid": 0.25, "bid_size": 954.0, "ask": 2.5, "ask_size": 157.0, "iv": 1.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0306, "vega": 0.026, "theta": -0.0104, "rho": 0.0089, "theo": 1.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "RKLX270521P00023000", "bid": 13.3, "bid_size": 90.0, "ask": 16.7, "ask_size": 80.0, "iv": 1.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0283, "vega": 0.0253, "theta": -0.008, "rho": -0.0951, "theo": 15.0487, "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": 16.4000000953674}, {"option": "RKLX270521C00024000", "bid": 0.15, "bid_size": 954.0, "ask": 2.4, "ask_size": 149.0, "iv": 1.3798, "open_interest": 1.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0301, "vega": 0.0257, "theta": -0.0103, "rho": 0.0087, "theo": 1.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "RKLX270521P00024000", "bid": 14.5, "bid_size": 76.0, "ask": 17.6, "ask_size": 149.0, "iv": 1.5239, "open_interest": 6.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.028, "vega": 0.025, "theta": -0.0079, "rho": -0.0988, "theo": 15.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.62, "last_trade_time": "2026-11-06T12:03:53", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "RKLX270521C00025000", "bid": 0.3, "bid_size": 371.0, "ask": 2.35, "ask_size": 149.0, "iv": 1.4302, "open_interest": 10.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0295, "vega": 0.0255, "theta": -0.0102, "rho": 0.0086, "theo": 1.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T11:16:26", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "RKLX270521P00025000", "bid": 15.1, "bid_size": 50.0, "ask": 18.4, "ask_size": 80.0, "iv": 1.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0277, "vega": 0.0248, "theta": -0.0077, "rho": -0.1022, "theo": 16.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "RKLX270521C00026000", "bid": 0.05, "bid_size": 957.0, "ask": 2.3, "ask_size": 150.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.029, "vega": 0.0251, "theta": -0.0101, "rho": 0.0083, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "RKLX270521P00026000", "bid": 16.1, "bid_size": 50.0, "ask": 19.5, "ask_size": 40.0, "iv": 1.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0274, "vega": 0.0246, "theta": -0.0076, "rho": -0.1058, "theo": 17.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "RKLX270521C00027000", "bid": 0.1, "bid_size": 963.0, "ask": 2.2, "ask_size": 150.0, "iv": 1.413, "open_interest": 60.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0284, "vega": 0.0248, "theta": -0.01, "rho": 0.0081, "theo": 1.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:14:25", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RKLX270521P00027000", "bid": 17.0, "bid_size": 50.0, "ask": 20.4, "ask_size": 40.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0271, "vega": 0.0243, "theta": -0.0074, "rho": -0.1092, "theo": 18.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "RKLX270521C00028000", "bid": 0.05, "bid_size": 963.0, "ask": 2.2, "ask_size": 151.0, "iv": 1.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0279, "vega": 0.0244, "theta": -0.0098, "rho": 0.0079, "theo": 1.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RKLX270521P00028000", "bid": 17.8, "bid_size": 50.0, "ask": 21.3, "ask_size": 40.0, "iv": 1.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0268, "vega": 0.0241, "theta": -0.0073, "rho": -0.1124, "theo": 19.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RKLX270521C00029000", "bid": 0.15, "bid_size": 961.0, "ask": 2.15, "ask_size": 151.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0274, "vega": 0.0241, "theta": -0.0097, "rho": 0.0077, "theo": 1.2671, "change": 0.0, "open": 0.0, "high": 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": "RKLX270521P00029000", "bid": 18.7, "bid_size": 50.0, "ask": 22.1, "ask_size": 80.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0265, "vega": 0.0238, "theta": -0.0071, "rho": -0.1157, "theo": 20.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RKLX270521C00030000", "bid": 0.05, "bid_size": 962.0, "ask": 2.1, "ask_size": 151.0, "iv": 1.4539, "open_interest": 1.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0269, "vega": 0.0238, "theta": -0.0096, "rho": 0.0076, "theo": 1.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T12:00:24", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RKLX270521P00030000", "bid": 19.6, "bid_size": 50.0, "ask": 23.0, "ask_size": 80.0, "iv": 1.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0262, "vega": 0.0236, "theta": -0.0069, "rho": -0.1185, "theo": 21.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "RKLX270521C00031000", "bid": 0.05, "bid_size": 962.0, "ask": 2.05, "ask_size": 151.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0264, "vega": 0.0235, "theta": -0.0095, "rho": 0.0074, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RKLX270521P00031000", "bid": 20.6, "bid_size": 50.0, "ask": 24.1, "ask_size": 40.0, "iv": 1.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0259, "vega": 0.0233, "theta": -0.0068, "rho": -0.1215, "theo": 22.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "RKLX270521C00032000", "bid": 0.05, "bid_size": 961.0, "ask": 2.0, "ask_size": 151.0, "iv": 1.4751, "open_interest": 6.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0259, "vega": 0.0231, "theta": -0.0093, "rho": 0.0072, "theo": 1.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T14:20:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RKLX270521P00032000", "bid": 21.5, "bid_size": 50.0, "ask": 25.0, "ask_size": 40.0, "iv": 1.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0257, "vega": 0.023, "theta": -0.0066, "rho": -0.1246, "theo": 23.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "RKLX270521C00033000", "bid": 0.05, "bid_size": 959.0, "ask": 1.95, "ask_size": 150.0, "iv": 1.4841, "open_interest": 6.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0254, "vega": 0.0228, "theta": -0.0092, "rho": 0.007, "theo": 1.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T12:25:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RKLX270521P00033000", "bid": 22.5, "bid_size": 10.0, "ask": 25.8, "ask_size": 80.0, "iv": 1.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0254, "vega": 0.0228, "theta": -0.0064, "rho": -0.1275, "theo": 24.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "RKLX270521C00034000", "bid": 0.05, "bid_size": 958.0, "ask": 1.95, "ask_size": 151.0, "iv": 1.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.025, "vega": 0.0224, "theta": -0.0091, "rho": 0.0068, "theo": 1.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RKLX270521P00034000", "bid": 23.3, "bid_size": 50.0, "ask": 26.9, "ask_size": 20.0, "iv": 1.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0252, "vega": 0.0225, "theta": -0.0063, "rho": -0.1299, "theo": 25.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "RKLX270521C00035000", "bid": 0.05, "bid_size": 957.0, "ask": 1.9, "ask_size": 150.0, "iv": 1.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0246, "vega": 0.0221, "theta": -0.009, "rho": 0.0067, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RKLX270521P00035000", "bid": 24.3, "bid_size": 10.0, "ask": 27.7, "ask_size": 20.0, "iv": 1.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0249, "vega": 0.0223, "theta": -0.0061, "rho": -0.1327, "theo": 26.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "RKLX270521C00036000", "bid": 0.05, "bid_size": 956.0, "ask": 1.85, "ask_size": 150.0, "iv": 1.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0241, "vega": 0.0218, "theta": -0.0088, "rho": 0.0066, "theo": 0.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RKLX270521P00036000", "bid": 25.3, "bid_size": 10.0, "ask": 28.8, "ask_size": 20.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0247, "vega": 0.022, "theta": -0.0059, "rho": -0.1348, "theo": 27.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RKLX270521C00037000", "bid": 0.05, "bid_size": 955.0, "ask": 1.85, "ask_size": 150.0, "iv": 1.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0237, "vega": 0.0215, "theta": -0.0087, "rho": 0.0064, "theo": 0.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RKLX270521P00037000", "bid": 26.3, "bid_size": 10.0, "ask": 29.6, "ask_size": 20.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0244, "vega": 0.0218, "theta": -0.0058, "rho": -0.1376, "theo": 28.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "RKLX270521C00038000", "bid": 0.05, "bid_size": 950.0, "ask": 1.8, "ask_size": 150.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0233, "vega": 0.0212, "theta": -0.0086, "rho": 0.0063, "theo": 0.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RKLX270521P00038000", "bid": 27.1, "bid_size": 50.0, "ask": 30.7, "ask_size": 20.0, "iv": 1.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0242, "vega": 0.0216, "theta": -0.0056, "rho": -0.14, "theo": 29.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "RKLX270521C00039000", "bid": 0.05, "bid_size": 10.0, "ask": 1.8, "ask_size": 150.0, "iv": 1.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0229, "vega": 0.021, "theta": -0.0085, "rho": 0.0062, "theo": 0.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-07T12:55:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RKLX270521P00039000", "bid": 27.8, "bid_size": 1.0, "ask": 31.5, "ask_size": 20.0, "iv": 1.4377, "open_interest": 4.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.024, "vega": 0.0213, "theta": -0.0054, "rho": -0.1422, "theo": 30.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.56, "last_trade_time": "2026-11-06T11:57:31", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "RKLX280121C00001000", "bid": 7.2, "bid_size": 80.0, "ask": 11.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9779, "gamma": 0.0047, "vega": 0.0024, "theta": -0.0049, "rho": 0.001, "theo": 9.7794, "change": 2.4, "open": 10.0, "high": 10.0, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T11:31:00", "percent_change": 32.0, "prev_day_close": 7.5}, {"option": "RKLX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 510.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.003, "theta": -0.0009, "rho": -0.0073, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 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": "RKLX280121C00002000", "bid": 6.0, "bid_size": 2.0, "ask": 10.8, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.008, "vega": 0.0066, "theta": -0.0051, "rho": 0.0035, "theo": 8.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T15:21:36", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "RKLX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 510.0, "iv": 2.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0023, "vega": 0.007, "theta": -0.0017, "rho": -0.0138, "theo": 1.0845, "change": 0.0, "open": 0.0, "high": 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": "RKLX280121C00003000", "bid": 5.5, "bid_size": 1.0, "ask": 10.1, "ask_size": 183.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0109, "vega": 0.0098, "theta": -0.0053, "rho": 0.0055, "theo": 8.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RKLX280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1023.0, "iv": 1.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0042, "vega": 0.011, "theta": -0.0022, "rho": -0.0203, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 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": "RKLX280121C00004000", "bid": 5.0, "bid_size": 84.0, "ask": 8.4, "ask_size": 75.0, "iv": 1.0129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0135, "vega": 0.0144, "theta": -0.0055, "rho": 0.0087, "theo": 7.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-06T14:52:06", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RKLX280121P00004000", "bid": 0.15, "bid_size": 972.0, "ask": 3.7, "ask_size": 155.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0061, "vega": 0.0146, "theta": -0.0027, "rho": -0.0273, "theo": 1.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RKLX280121C00005000", "bid": 4.7, "bid_size": 81.0, "ask": 8.3, "ask_size": 150.0, "iv": 1.3606, "open_interest": 2.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0155, "vega": 0.0177, "theta": -0.0056, "rho": 0.0104, "theo": 6.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-22T09:55:16", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RKLX280121P00005000", "bid": 0.8, "bid_size": 151.0, "ask": 4.1, "ask_size": 154.0, "iv": 1.6226, "open_interest": 1.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.008, "vega": 0.0178, "theta": -0.0031, "rho": -0.0347, "theo": 2.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:38:53", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "RKLX280121C00006000", "bid": 4.1, "bid_size": 86.0, "ask": 8.0, "ask_size": 151.0, "iv": 1.3609, "open_interest": 2.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0171, "vega": 0.0214, "theta": -0.0058, "rho": 0.013, "theo": 6.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T12:01:33", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RKLX280121P00006000", "bid": 1.3, "bid_size": 151.0, "ask": 4.8, "ask_size": 153.0, "iv": 1.5737, "open_interest": 2.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0096, "vega": 0.0206, "theta": -0.0034, "rho": -0.0424, "theo": 3.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-09T15:50:28", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RKLX280121C00007000", "bid": 4.3, "bid_size": 84.0, "ask": 7.4, "ask_size": 150.0, "iv": 1.4313, "open_interest": 2.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0182, "vega": 0.0241, "theta": -0.006, "rho": 0.0142, "theo": 6.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:31:44", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "RKLX280121P00007000", "bid": 2.1, "bid_size": 84.0, "ask": 5.6, "ask_size": 153.0, "iv": 1.6099, "open_interest": 3.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0111, "vega": 0.0231, "theta": -0.0037, "rho": -0.0504, "theo": 3.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-13T09:37:22", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RKLX280121C00008000", "bid": 4.0, "bid_size": 79.0, "ask": 6.8, "ask_size": 75.0, "iv": 1.3821, "open_interest": 30.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0191, "vega": 0.0266, "theta": -0.0061, "rho": 0.0158, "theo": 5.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T14:38:17", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RKLX280121P00008000", "bid": 2.7, "bid_size": 85.0, "ask": 6.2, "ask_size": 153.0, "iv": 1.5482, "open_interest": 1.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0123, "vega": 0.0252, "theta": -0.0039, "rho": -0.0584, "theo": 4.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T11:46:04", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "RKLX280121C00009000", "bid": 3.6, "bid_size": 128.0, "ask": 6.6, "ask_size": 150.0, "iv": 1.3758, "open_interest": 16.0, "volume": 5.0, "delta": 0.7208, "gamma": 0.0198, "vega": 0.0286, "theta": -0.0062, "rho": 0.0167, "theo": 5.406, "change": 2.025, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:50:54", "percent_change": 53.6424, "prev_day_close": 3.77500009536743}, {"option": "RKLX280121P00009000", "bid": 3.7, "bid_size": 74.0, "ask": 6.9, "ask_size": 153.0, "iv": 1.5828, "open_interest": 30.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0134, "vega": 0.027, "theta": -0.0041, "rho": -0.0663, "theo": 5.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T15:28:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RKLX280121C00010000", "bid": 3.5, "bid_size": 79.0, "ask": 6.4, "ask_size": 142.0, "iv": 1.4085, "open_interest": 24.0, "volume": 1.0, "delta": 0.6963, "gamma": 0.0202, "vega": 0.0303, "theta": -0.0063, "rho": 0.0171, "theo": 5.1412, "change": 1.525, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:04:12", "percent_change": 41.4966, "prev_day_close": 3.67500007152557}, {"option": "RKLX280121P00010000", "bid": 4.1, "bid_size": 80.0, "ask": 7.6, "ask_size": 153.0, "iv": 1.4986, "open_interest": 17.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0143, "vega": 0.0286, "theta": -0.0043, "rho": -0.0741, "theo": 5.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T12:46:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RKLX280121C00011000", "bid": 3.3, "bid_size": 83.0, "ask": 6.3, "ask_size": 150.0, "iv": 1.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0206, "vega": 0.0317, "theta": -0.0064, "rho": 0.018, "theo": 4.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "RKLX280121P00011000", "bid": 5.2, "bid_size": 40.0, "ask": 8.3, "ask_size": 80.0, "iv": 1.5369, "open_interest": 3.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0151, "vega": 0.03, "theta": -0.0044, "rho": -0.0817, "theo": 6.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-30T10:34:03", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RKLX280121C00012000", "bid": 3.0, "bid_size": 84.0, "ask": 6.0, "ask_size": 150.0, "iv": 1.4009, "open_interest": 8.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0209, "vega": 0.033, "theta": -0.0065, "rho": 0.0185, "theo": 4.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:41:43", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RKLX280121P00012000", "bid": 5.5, "bid_size": 80.0, "ask": 9.1, "ask_size": 80.0, "iv": 1.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0158, "vega": 0.0311, "theta": -0.0045, "rho": -0.0893, "theo": 7.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RKLX280121C00013000", "bid": 2.85, "bid_size": 86.0, "ask": 5.9, "ask_size": 151.0, "iv": 1.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0211, "vega": 0.034, "theta": -0.0066, "rho": 0.0186, "theo": 4.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "RKLX280121P00013000", "bid": 6.4, "bid_size": 80.0, "ask": 9.9, "ask_size": 80.0, "iv": 1.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0164, "vega": 0.0322, "theta": -0.0046, "rho": -0.0966, "theo": 8.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "RKLX280121C00014000", "bid": 2.7, "bid_size": 87.0, "ask": 5.8, "ask_size": 151.0, "iv": 1.4302, "open_interest": 3.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.0212, "vega": 0.0349, "theta": -0.0066, "rho": 0.0189, "theo": 4.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-09-18T13:46:49", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RKLX280121P00014000", "bid": 7.5, "bid_size": 73.0, "ask": 10.8, "ask_size": 151.0, "iv": 1.5208, "open_interest": 7.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.017, "vega": 0.0331, "theta": -0.0047, "rho": -0.1037, "theo": 8.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-10-30T14:44:04", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "RKLX280121C00015000", "bid": 2.6, "bid_size": 87.0, "ask": 5.7, "ask_size": 151.0, "iv": 1.4452, "open_interest": 4.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0213, "vega": 0.0355, "theta": -0.0067, "rho": 0.0192, "theo": 4.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:59:19", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RKLX280121P00015000", "bid": 8.1, "bid_size": 80.0, "ask": 12.0, "ask_size": 80.0, "iv": 1.5405, "open_interest": 2.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0174, "vega": 0.0338, "theta": -0.0047, "rho": -0.1106, "theo": 9.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RKLX280121C00016000", "bid": 2.45, "bid_size": 83.0, "ask": 5.6, "ask_size": 152.0, "iv": 1.4493, "open_interest": 10.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0214, "vega": 0.0362, "theta": -0.0068, "rho": 0.0194, "theo": 4.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T14:06:06", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "RKLX280121P00016000", "bid": 9.3, "bid_size": 40.0, "ask": 12.8, "ask_size": 80.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0178, "vega": 0.0345, "theta": -0.0048, "rho": -0.1173, "theo": 10.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RKLX280121C00017000", "bid": 2.2, "bid_size": 83.0, "ask": 5.5, "ask_size": 152.0, "iv": 1.4372, "open_interest": 1.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0215, "vega": 0.0367, "theta": -0.0068, "rho": 0.0192, "theo": 3.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T13:38:47", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "RKLX280121P00017000", "bid": 10.1, "bid_size": 40.0, "ask": 13.9, "ask_size": 80.0, "iv": 1.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0182, "vega": 0.0352, "theta": -0.0048, "rho": -0.1239, "theo": 11.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RKLX280121C00018000", "bid": 2.1, "bid_size": 87.0, "ask": 5.4, "ask_size": 152.0, "iv": 1.4433, "open_interest": 4.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0215, "vega": 0.0372, "theta": -0.0068, "rho": 0.0193, "theo": 3.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:26:20", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "RKLX280121P00018000", "bid": 10.5, "bid_size": 80.0, "ask": 14.5, "ask_size": 80.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0186, "vega": 0.0357, "theta": -0.0048, "rho": -0.13, "theo": 12.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RKLX280121C00019000", "bid": 2.0, "bid_size": 88.0, "ask": 5.2, "ask_size": 152.0, "iv": 1.4343, "open_interest": 1.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0215, "vega": 0.0376, "theta": -0.0069, "rho": 0.0193, "theo": 3.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-09-25T12:47:47", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "RKLX280121P00019000", "bid": 11.5, "bid_size": 40.0, "ask": 15.5, "ask_size": 80.0, "iv": 1.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.019, "vega": 0.0362, "theta": -0.0049, "rho": -0.1364, "theo": 13.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999994277954}, {"option": "RKLX280121C00020000", "bid": 2.2, "bid_size": 9.0, "ask": 5.1, "ask_size": 152.0, "iv": 1.4759, "open_interest": 0.0, "volume": 10.0, "delta": 0.5373, "gamma": 0.0215, "vega": 0.0379, "theta": -0.0069, "rho": 0.0194, "theo": 3.6056, "change": 1.455, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T14:46:56", "percent_change": 58.7879, "prev_day_close": 2.47499990463257}, {"option": "RKLX280121P00020000", "bid": 12.2, "bid_size": 40.0, "ask": 16.4, "ask_size": 80.0, "iv": 1.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0193, "vega": 0.0366, "theta": -0.0049, "rho": -0.1424, "theo": 14.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RKLX280121C00021000", "bid": 1.75, "bid_size": 94.0, "ask": 5.0, "ask_size": 152.0, "iv": 1.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0215, "vega": 0.0382, "theta": -0.0069, "rho": 0.0194, "theo": 3.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-13T10:07:23", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RKLX280121P00021000", "bid": 13.1, "bid_size": 40.0, "ask": 16.8, "ask_size": 80.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0196, "vega": 0.037, "theta": -0.0049, "rho": -0.1482, "theo": 14.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RKLX280121C00022000", "bid": 1.7, "bid_size": 96.0, "ask": 5.0, "ask_size": 152.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0214, "vega": 0.0383, "theta": -0.0069, "rho": 0.0193, "theo": 3.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "RKLX280121P00022000", "bid": 14.0, "bid_size": 40.0, "ask": 17.6, "ask_size": 80.0, "iv": 1.4571, "open_interest": 0.0, "volume": 1.0, "delta": -0.3288, "gamma": 0.0198, "vega": 0.0373, "theta": -0.0049, "rho": -0.1537, "theo": 15.8378, "change": -1.13, "open": 15.62, "high": 15.62, "low": 15.62, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T15:30:12", "percent_change": -6.74627, "prev_day_close": 16.75}, {"option": "RKLX280121C00023000", "bid": 1.6, "bid_size": 96.0, "ask": 4.9, "ask_size": 152.0, "iv": 1.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0214, "vega": 0.0385, "theta": -0.007, "rho": 0.0191, "theo": 3.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "RKLX280121P00023000", "bid": 14.8, "bid_size": 40.0, "ask": 18.7, "ask_size": 80.0, "iv": 1.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0201, "vega": 0.0376, "theta": -0.0049, "rho": -0.1594, "theo": 16.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "RKLX280121C00024000", "bid": 1.75, "bid_size": 13.0, "ask": 4.9, "ask_size": 152.0, "iv": 1.6785, "open_interest": 5.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0213, "vega": 0.0388, "theta": -0.007, "rho": 0.0191, "theo": 3.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T15:41:41", "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "RKLX280121P00024000", "bid": 15.3, "bid_size": 70.0, "ask": 19.2, "ask_size": 120.0, "iv": 1.3726, "open_interest": 0.0, "volume": 1.0, "delta": -0.3467, "gamma": 0.0203, "vega": 0.0378, "theta": -0.0048, "rho": -0.1644, "theo": 17.6234, "change": -1.4, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -7.52688, "prev_day_close": 18.6000003814697}, {"option": "RKLX280121C00025000", "bid": 1.35, "bid_size": 80.0, "ask": 4.8, "ask_size": 152.0, "iv": 1.4437, "open_interest": 28.0, "volume": 0.0, "delta": 0.4883, "gamma": 0.0213, "vega": 0.0389, "theta": -0.007, "rho": 0.019, "theo": 3.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T12:25:13", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "RKLX280121P00025000", "bid": 16.3, "bid_size": 40.0, "ask": 20.5, "ask_size": 80.0, "iv": 1.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0205, "vega": 0.0381, "theta": -0.0048, "rho": -0.1698, "theo": 18.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RKLX280121C00026000", "bid": 1.25, "bid_size": 31.0, "ask": 4.7, "ask_size": 152.0, "iv": 1.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0212, "vega": 0.039, "theta": -0.007, "rho": 0.0189, "theo": 3.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "RKLX280121P00026000", "bid": 17.0, "bid_size": 50.0, "ask": 21.5, "ask_size": 80.0, "iv": 1.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0208, "vega": 0.0383, "theta": -0.0048, "rho": -0.1747, "theo": 19.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RKLX280121C00027000", "bid": 1.15, "bid_size": 10.0, "ask": 4.7, "ask_size": 152.0, "iv": 1.4439, "open_interest": 1.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0211, "vega": 0.039, "theta": -0.007, "rho": 0.0189, "theo": 3.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "RKLX280121P00027000", "bid": 18.0, "bid_size": 40.0, "ask": 22.5, "ask_size": 80.0, "iv": 1.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.021, "vega": 0.0384, "theta": -0.0048, "rho": -0.1799, "theo": 20.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "RKLX280121C00028000", "bid": 1.15, "bid_size": 73.0, "ask": 4.6, "ask_size": 152.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0211, "vega": 0.0391, "theta": -0.007, "rho": 0.0188, "theo": 2.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "RKLX280121P00028000", "bid": 18.7, "bid_size": 50.0, "ask": 23.5, "ask_size": 80.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0212, "vega": 0.0386, "theta": -0.0048, "rho": -0.1847, "theo": 21.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "RKLX280121C00029000", "bid": 1.0, "bid_size": 90.0, "ask": 4.6, "ask_size": 152.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.021, "vega": 0.0391, "theta": -0.007, "rho": 0.0188, "theo": 2.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T13:21:31", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "RKLX280121P00029000", "bid": 19.7, "bid_size": 10.0, "ask": 23.0, "ask_size": 40.0, "iv": 1.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0214, "vega": 0.0387, "theta": -0.0047, "rho": -0.1897, "theo": 22.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "RKLX280121C00030000", "bid": 0.9, "bid_size": 80.0, "ask": 4.5, "ask_size": 152.0, "iv": 1.4374, "open_interest": 13.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0209, "vega": 0.0391, "theta": -0.007, "rho": 0.0185, "theo": 2.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T11:52:21", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "RKLX280121P00030000", "bid": 20.6, "bid_size": 50.0, "ask": 25.0, "ask_size": 80.0, "iv": 1.4101, "open_interest": 3.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0215, "vega": 0.0388, "theta": -0.0047, "rho": -0.1937, "theo": 23.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.74, "last_trade_time": "2026-11-05T10:43:12", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "RKLX280121C00031000", "bid": 0.85, "bid_size": 12.0, "ask": 4.4, "ask_size": 152.0, "iv": 1.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0208, "vega": 0.0391, "theta": -0.0069, "rho": 0.0184, "theo": 2.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "RKLX280121P00031000", "bid": 21.5, "bid_size": 10.0, "ask": 26.0, "ask_size": 80.0, "iv": 1.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0217, "vega": 0.0389, "theta": -0.0047, "rho": -0.198, "theo": 23.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RKLX280121C00032000", "bid": 0.8, "bid_size": 12.0, "ask": 4.4, "ask_size": 152.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0208, "vega": 0.0391, "theta": -0.0069, "rho": 0.0183, "theo": 2.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "RKLX280121P00032000", "bid": 22.4, "bid_size": 10.0, "ask": 27.0, "ask_size": 80.0, "iv": 1.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0219, "vega": 0.039, "theta": -0.0046, "rho": -0.2016, "theo": 24.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "RKLX280121C00033000", "bid": 0.75, "bid_size": 48.0, "ask": 4.2, "ask_size": 152.0, "iv": 1.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0207, "vega": 0.0392, "theta": -0.0069, "rho": 0.0183, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T14:40:38", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "RKLX280121P00033000", "bid": 23.3, "bid_size": 10.0, "ask": 28.0, "ask_size": 80.0, "iv": 1.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.022, "vega": 0.039, "theta": -0.0046, "rho": -0.2055, "theo": 25.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "RKLX280121C00034000", "bid": 0.95, "bid_size": 13.0, "ask": 4.3, "ask_size": 152.0, "iv": 1.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0206, "vega": 0.0391, "theta": -0.0069, "rho": 0.0181, "theo": 2.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "RKLX280121P00034000", "bid": 24.2, "bid_size": 10.0, "ask": 29.0, "ask_size": 80.0, "iv": 1.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0222, "vega": 0.0391, "theta": -0.0045, "rho": -0.2096, "theo": 26.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "RKLX280121C00035000", "bid": 0.85, "bid_size": 44.0, "ask": 4.3, "ask_size": 152.0, "iv": 1.4774, "open_interest": 5.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0205, "vega": 0.0392, "theta": -0.0069, "rho": 0.018, "theo": 2.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "RKLX280121P00035000", "bid": 25.1, "bid_size": 10.0, "ask": 30.0, "ask_size": 80.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0224, "vega": 0.0391, "theta": -0.0045, "rho": -0.2135, "theo": 27.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "RKLX280121C00036000", "bid": 0.55, "bid_size": 48.0, "ask": 4.2, "ask_size": 152.0, "iv": 1.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0204, "vega": 0.039, "theta": -0.0069, "rho": 0.0179, "theo": 2.569, "change": 0.0, "open": 0.0, "high": 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": "RKLX280121P00036000", "bid": 26.1, "bid_size": 10.0, "ask": 30.5, "ask_size": 80.0, "iv": 1.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0226, "vega": 0.0391, "theta": -0.0045, "rho": -0.2176, "theo": 28.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "RKLX280121C00037000", "bid": 0.45, "bid_size": 372.0, "ask": 4.2, "ask_size": 152.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0203, "vega": 0.0389, "theta": -0.0069, "rho": 0.0178, "theo": 2.5262, "change": 0.0, "open": 0.0, "high": 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": "RKLX280121P00037000", "bid": 27.0, "bid_size": 10.0, "ask": 31.5, "ask_size": 80.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0227, "vega": 0.0391, "theta": -0.0044, "rho": -0.2217, "theo": 29.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "RKLX280121C00038000", "bid": 0.75, "bid_size": 13.0, "ask": 4.0, "ask_size": 152.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0202, "vega": 0.0389, "theta": -0.0068, "rho": 0.0177, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RKLX280121P00038000", "bid": 27.9, "bid_size": 10.0, "ask": 32.5, "ask_size": 80.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0229, "vega": 0.0391, "theta": -0.0044, "rho": -0.2256, "theo": 30.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "RKLX280121C00039000", "bid": 0.35, "bid_size": 372.0, "ask": 4.1, "ask_size": 152.0, "iv": 1.4356, "open_interest": 12.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0201, "vega": 0.0388, "theta": -0.0068, "rho": 0.0177, "theo": 2.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T11:59:21", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RKLX280121P00039000", "bid": 28.9, "bid_size": 10.0, "ask": 33.5, "ask_size": 80.0, "iv": 1.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.023, "vega": 0.0391, "theta": -0.0043, "rho": -0.2295, "theo": 31.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "RKLX280218C00001000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0043, "rho": 0.001, "theo": 9.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-11T10:51:44", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RKLX280218P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.003, "theta": -0.0008, "rho": -0.0077, "theo": 0.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T14:55:41", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RKLX280218C00002000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0075, "vega": 0.0064, "theta": -0.0045, "rho": 0.0034, "theo": 9.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RKLX280218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.8973, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0022, "vega": 0.0071, "theta": -0.0016, "rho": -0.0147, "theo": 1.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "RKLX280218C00003000", "bid": 5.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0102, "vega": 0.0104, "theta": -0.0048, "rho": 0.0061, "theo": 8.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RKLX280218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 1.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.004, "vega": 0.0111, "theta": -0.0021, "rho": -0.0217, "theo": 1.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280218C00004000", "bid": 5.0, "bid_size": 37.0, "ask": 8.9, "ask_size": 29.0, "iv": 1.2337, "open_interest": 2.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0126, "vega": 0.0143, "theta": -0.005, "rho": 0.0085, "theo": 7.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RKLX280218P00004000", "bid": 0.05, "bid_size": 46.0, "ask": 3.8, "ask_size": 44.0, "iv": 1.6698, "open_interest": 1.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0058, "vega": 0.0147, "theta": -0.0025, "rho": -0.029, "theo": 2.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "RKLX280218C00005000", "bid": 4.6, "bid_size": 10.0, "ask": 8.4, "ask_size": 9.0, "iv": 1.311, "open_interest": 1.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0145, "vega": 0.0183, "theta": -0.0052, "rho": 0.0112, "theo": 7.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RKLX280218P00005000", "bid": 0.45, "bid_size": 60.0, "ask": 4.2, "ask_size": 32.0, "iv": 1.5139, "open_interest": 2.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0075, "vega": 0.018, "theta": -0.0029, "rho": -0.0368, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:48:28", "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "RKLX280218C00006000", "bid": 4.6, "bid_size": 12.0, "ask": 8.0, "ask_size": 14.0, "iv": 1.4215, "open_interest": 1.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.016, "vega": 0.0214, "theta": -0.0054, "rho": 0.013, "theo": 6.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RKLX280218P00006000", "bid": 1.05, "bid_size": 60.0, "ask": 4.8, "ask_size": 28.0, "iv": 1.4755, "open_interest": 1.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0091, "vega": 0.0208, "theta": -0.0032, "rho": -0.0448, "theo": 3.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "RKLX280218C00007000", "bid": 4.2, "bid_size": 15.0, "ask": 7.8, "ask_size": 14.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.017, "vega": 0.0244, "theta": -0.0055, "rho": 0.0149, "theo": 6.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RKLX280218P00007000", "bid": 1.8, "bid_size": 31.0, "ask": 5.7, "ask_size": 19.0, "iv": 1.5263, "open_interest": 30.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0105, "vega": 0.0233, "theta": -0.0034, "rho": -0.0531, "theo": 3.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-10-16T09:55:46", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RKLX280218C00008000", "bid": 3.6, "bid_size": 44.0, "ask": 7.6, "ask_size": 17.0, "iv": 1.4036, "open_interest": 2.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0179, "vega": 0.0268, "theta": -0.0057, "rho": 0.016, "theo": 5.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-10-27T13:19:07", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "RKLX280218P00008000", "bid": 2.7, "bid_size": 17.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.5499, "open_interest": 1.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0117, "vega": 0.0254, "theta": -0.0036, "rho": -0.0616, "theo": 4.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "RKLX280218C00009000", "bid": 3.6, "bid_size": 9.0, "ask": 7.4, "ask_size": 21.0, "iv": 1.4612, "open_interest": 1.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0185, "vega": 0.0289, "theta": -0.0058, "rho": 0.0172, "theo": 5.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RKLX280218P00009000", "bid": 3.1, "bid_size": 39.0, "ask": 7.3, "ask_size": 33.0, "iv": 1.5068, "open_interest": 2.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0127, "vega": 0.0273, "theta": -0.0038, "rho": -0.0693, "theo": 5.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-09T15:28:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RKLX280218C00010000", "bid": 3.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 15.0, "iv": 1.4876, "open_interest": 3.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.019, "vega": 0.0306, "theta": -0.0059, "rho": 0.0179, "theo": 5.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.36, "last_trade_time": "2026-07-27T12:58:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RKLX280218P00010000", "bid": 3.8, "bid_size": 10.0, "ask": 8.5, "ask_size": 1.0, "iv": 1.4802, "open_interest": 4.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0136, "vega": 0.0289, "theta": -0.004, "rho": -0.0775, "theo": 5.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-24T14:07:38", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RKLX280218C00011000", "bid": 3.0, "bid_size": 48.0, "ask": 7.1, "ask_size": 26.0, "iv": 1.458, "open_interest": 2.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0194, "vega": 0.0321, "theta": -0.006, "rho": 0.0185, "theo": 5.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "RKLX280218P00011000", "bid": 4.6, "bid_size": 10.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0144, "vega": 0.0303, "theta": -0.0041, "rho": -0.0858, "theo": 6.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RKLX280218C00012000", "bid": 3.2, "bid_size": 9.0, "ask": 6.9, "ask_size": 16.0, "iv": 1.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0197, "vega": 0.0333, "theta": -0.0061, "rho": 0.019, "theo": 4.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "RKLX280218P00012000", "bid": 5.4, "bid_size": 10.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.015, "vega": 0.0315, "theta": -0.0042, "rho": -0.0927, "theo": 7.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RKLX280218C00013000", "bid": 2.7, "bid_size": 49.0, "ask": 6.8, "ask_size": 27.0, "iv": 1.4763, "open_interest": 1.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0199, "vega": 0.0344, "theta": -0.0062, "rho": 0.0194, "theo": 4.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T09:30:35", "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "RKLX280218P00013000", "bid": 6.1, "bid_size": 10.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0157, "vega": 0.0326, "theta": -0.0043, "rho": -0.1003, "theo": 8.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-07T11:57:14", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RKLX280218C00014000", "bid": 2.55, "bid_size": 41.0, "ask": 6.6, "ask_size": 9.0, "iv": 1.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0201, "vega": 0.0353, "theta": -0.0063, "rho": 0.0197, "theo": 4.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-08T13:08:01", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "RKLX280218P00014000", "bid": 6.9, "bid_size": 10.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0162, "vega": 0.0336, "theta": -0.0044, "rho": -0.1081, "theo": 9.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "RKLX280218C00015000", "bid": 2.8, "bid_size": 9.0, "ask": 6.5, "ask_size": 23.0, "iv": 1.534, "open_interest": 1.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0202, "vega": 0.0361, "theta": -0.0064, "rho": 0.0199, "theo": 4.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-31T09:56:13", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "RKLX280218P00015000", "bid": 7.7, "bid_size": 10.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.4763, "open_interest": 2.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0167, "vega": 0.0344, "theta": -0.0044, "rho": -0.1152, "theo": 9.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-31T10:33:49", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RKLX280218C00016000", "bid": 2.35, "bid_size": 43.0, "ask": 6.3, "ask_size": 30.0, "iv": 1.4807, "open_interest": 3.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0204, "vega": 0.0368, "theta": -0.0064, "rho": 0.02, "theo": 4.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-15T15:57:31", "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "RKLX280218P00016000", "bid": 8.6, "bid_size": 10.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0172, "vega": 0.0351, "theta": -0.0045, "rho": -0.1215, "theo": 10.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RKLX280218C00017000", "bid": 2.2, "bid_size": 33.0, "ask": 6.2, "ask_size": 18.0, "iv": 1.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0204, "vega": 0.0373, "theta": -0.0064, "rho": 0.0201, "theo": 4.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RKLX280218P00017000", "bid": 9.4, "bid_size": 10.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0176, "vega": 0.0358, "theta": -0.0045, "rho": -0.1277, "theo": 11.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "RKLX280218C00018000", "bid": 2.1, "bid_size": 36.0, "ask": 6.1, "ask_size": 18.0, "iv": 1.4861, "open_interest": 7.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0205, "vega": 0.0379, "theta": -0.0065, "rho": 0.0202, "theo": 4.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T11:45:02", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "RKLX280218P00018000", "bid": 10.3, "bid_size": 10.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.018, "vega": 0.0364, "theta": -0.0045, "rho": -0.1351, "theo": 12.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RKLX280218C00019000", "bid": 2.0, "bid_size": 36.0, "ask": 6.0, "ask_size": 18.0, "iv": 1.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0205, "vega": 0.0383, "theta": -0.0065, "rho": 0.0203, "theo": 3.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "RKLX280218P00019000", "bid": 11.1, "bid_size": 10.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0183, "vega": 0.0369, "theta": -0.0046, "rho": -0.1419, "theo": 13.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "RKLX280218C00020000", "bid": 1.9, "bid_size": 34.0, "ask": 5.9, "ask_size": 18.0, "iv": 1.4903, "open_interest": 12.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0206, "vega": 0.0387, "theta": -0.0066, "rho": 0.0203, "theo": 3.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T14:42:52", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RKLX280218P00020000", "bid": 12.0, "bid_size": 10.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.4541, "open_interest": 1.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0186, "vega": 0.0374, "theta": -0.0046, "rho": -0.1487, "theo": 14.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-24T10:48:09", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RKLX280218C00021000", "bid": 1.8, "bid_size": 35.0, "ask": 5.8, "ask_size": 18.0, "iv": 1.4899, "open_interest": 1.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0206, "vega": 0.0389, "theta": -0.0066, "rho": 0.0203, "theo": 3.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RKLX280218P00021000", "bid": 12.8, "bid_size": 10.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0189, "vega": 0.0378, "theta": -0.0046, "rho": -0.1538, "theo": 15.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RKLX280218C00022000", "bid": 1.75, "bid_size": 20.0, "ask": 5.7, "ask_size": 9.0, "iv": 1.4945, "open_interest": 3.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0206, "vega": 0.0392, "theta": -0.0066, "rho": 0.0203, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T14:39:50", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RKLX280218P00022000", "bid": 13.6, "bid_size": 10.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0192, "vega": 0.0382, "theta": -0.0046, "rho": -0.1583, "theo": 15.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "RKLX280218C00023000", "bid": 1.65, "bid_size": 22.0, "ask": 5.6, "ask_size": 9.0, "iv": 1.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0206, "vega": 0.0395, "theta": -0.0066, "rho": 0.0202, "theo": 3.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "RKLX280218P00023000", "bid": 14.4, "bid_size": 10.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.4318, "open_interest": 1.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0195, "vega": 0.0385, "theta": -0.0045, "rho": -0.1636, "theo": 16.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "RKLX280218C00024000", "bid": 1.6, "bid_size": 21.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.4938, "open_interest": 2.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0205, "vega": 0.0397, "theta": -0.0066, "rho": 0.0202, "theo": 3.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T10:51:33", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "RKLX280218P00024000", "bid": 15.4, "bid_size": 10.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0198, "vega": 0.0388, "theta": -0.0045, "rho": -0.1703, "theo": 17.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "RKLX280218C00025000", "bid": 1.55, "bid_size": 24.0, "ask": 5.4, "ask_size": 15.0, "iv": 1.495, "open_interest": 8.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0205, "vega": 0.0398, "theta": -0.0066, "rho": 0.0201, "theo": 3.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-19T11:05:08", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "RKLX280218P00025000", "bid": 16.2, "bid_size": 10.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.02, "vega": 0.0391, "theta": -0.0045, "rho": -0.1762, "theo": 18.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "RKLX280218C00026000", "bid": 1.4, "bid_size": 25.0, "ask": 5.2, "ask_size": 30.0, "iv": 1.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0205, "vega": 0.04, "theta": -0.0067, "rho": 0.02, "theo": 3.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "RKLX280218P00026000", "bid": 17.1, "bid_size": 10.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.4763, "open_interest": 1.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0203, "vega": 0.0393, "theta": -0.0045, "rho": -0.1822, "theo": 19.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-21T10:24:30", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "RKLX280218C00027000", "bid": 1.35, "bid_size": 39.0, "ask": 5.0, "ask_size": 39.0, "iv": 1.4574, "open_interest": 5.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0204, "vega": 0.0401, "theta": -0.0067, "rho": 0.02, "theo": 3.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "RKLX280218P00027000", "bid": 18.0, "bid_size": 10.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.4261, "open_interest": 1.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0205, "vega": 0.0395, "theta": -0.0044, "rho": -0.1875, "theo": 20.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RKLX280218C00028000", "bid": 1.3, "bid_size": 19.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.4684, "open_interest": 3.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0204, "vega": 0.0401, "theta": -0.0067, "rho": 0.0199, "theo": 3.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "RKLX280218P00028000", "bid": 18.9, "bid_size": 10.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0207, "vega": 0.0397, "theta": -0.0044, "rho": -0.1918, "theo": 21.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "RKLX280218C00029000", "bid": 1.2, "bid_size": 39.0, "ask": 5.0, "ask_size": 44.0, "iv": 1.4724, "open_interest": 1.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0203, "vega": 0.0402, "theta": -0.0067, "rho": 0.0198, "theo": 3.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-25T09:35:41", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280218P00029000", "bid": 19.8, "bid_size": 10.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0209, "vega": 0.0398, "theta": -0.0044, "rho": -0.1942, "theo": 22.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "RKLX280218C00030000", "bid": 1.15, "bid_size": 26.0, "ask": 4.8, "ask_size": 36.0, "iv": 1.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0203, "vega": 0.0403, "theta": -0.0067, "rho": 0.0198, "theo": 3.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280218P00030000", "bid": 20.7, "bid_size": 10.0, "ask": 25.5, "ask_size": 1.0, "iv": 1.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0212, "vega": 0.04, "theta": -0.0044, "rho": -0.1979, "theo": 23.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "RKLX280218C00031000", "bid": 1.1, "bid_size": 35.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0202, "vega": 0.0404, "theta": -0.0067, "rho": 0.0197, "theo": 3.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280218P00031000", "bid": 21.6, "bid_size": 10.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0214, "vega": 0.0401, "theta": -0.0043, "rho": -0.2026, "theo": 24.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RKLX280218C00032000", "bid": 1.05, "bid_size": 35.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.4622, "open_interest": 1.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0202, "vega": 0.0404, "theta": -0.0067, "rho": 0.0195, "theo": 2.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "RKLX280218P00032000", "bid": 22.5, "bid_size": 10.0, "ask": 27.5, "ask_size": 1.0, "iv": 1.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0216, "vega": 0.0402, "theta": -0.0043, "rho": -0.2085, "theo": 25.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "RKLX280218C00033000", "bid": 1.0, "bid_size": 28.0, "ask": 4.7, "ask_size": 43.0, "iv": 1.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0201, "vega": 0.0405, "theta": -0.0067, "rho": 0.0194, "theo": 2.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280218P00033000", "bid": 23.3, "bid_size": 10.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0218, "vega": 0.0403, "theta": -0.0042, "rho": -0.2131, "theo": 25.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "RKLX280218C00034000", "bid": 1.0, "bid_size": 27.0, "ask": 4.7, "ask_size": 43.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.02, "vega": 0.0404, "theta": -0.0067, "rho": 0.0194, "theo": 2.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280218P00034000", "bid": 24.3, "bid_size": 10.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0219, "vega": 0.0404, "theta": -0.0042, "rho": -0.2183, "theo": 26.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "RKLX280218C00035000", "bid": 0.95, "bid_size": 24.0, "ask": 4.7, "ask_size": 31.0, "iv": 1.4901, "open_interest": 31.0, "volume": 0.0, "delta": 0.437, "gamma": 0.02, "vega": 0.0405, "theta": -0.0067, "rho": 0.0193, "theo": 2.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T11:32:20", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280218P00035000", "bid": 25.2, "bid_size": 10.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0221, "vega": 0.0404, "theta": -0.0041, "rho": -0.2233, "theo": 27.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "RKLX280218C00036000", "bid": 0.9, "bid_size": 22.0, "ask": 4.7, "ask_size": 35.0, "iv": 1.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0199, "vega": 0.0404, "theta": -0.0066, "rho": 0.0191, "theo": 2.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280218P00036000", "bid": 26.1, "bid_size": 10.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0223, "vega": 0.0405, "theta": -0.0041, "rho": -0.2279, "theo": 28.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "RKLX280218C00037000", "bid": 0.85, "bid_size": 19.0, "ask": 4.6, "ask_size": 9.0, "iv": 1.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0198, "vega": 0.0404, "theta": -0.0066, "rho": 0.0191, "theo": 2.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280218P00037000", "bid": 27.0, "bid_size": 10.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0225, "vega": 0.0405, "theta": -0.004, "rho": -0.2292, "theo": 29.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "RKLX280218C00038000", "bid": 0.75, "bid_size": 40.0, "ask": 4.6, "ask_size": 44.0, "iv": 1.489, "open_interest": 17.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0198, "vega": 0.0402, "theta": -0.0066, "rho": 0.0189, "theo": 2.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T09:33:22", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "RKLX280218P00038000", "bid": 28.0, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0227, "vega": 0.0405, "theta": -0.004, "rho": -0.2336, "theo": 30.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "RKLX280317C00001000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0045, "vega": 0.0025, "theta": -0.0044, "rho": 0.001, "theo": 9.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-21T12:15:31", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RKLX280317P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0007, "vega": 0.003, "theta": -0.0008, "rho": -0.0082, "theo": 0.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T14:55:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RKLX280317C00002000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0073, "vega": 0.0063, "theta": -0.0044, "rho": 0.0033, "theo": 9.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RKLX280317P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 3.0, "ask_size": 10.0, "iv": 2.8758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0021, "vega": 0.0071, "theta": -0.0015, "rho": -0.0156, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T14:55:39", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "RKLX280317C00003000", "bid": 5.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0099, "vega": 0.0106, "theta": -0.0046, "rho": 0.0061, "theo": 8.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "RKLX280317P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 49.0, "iv": 1.9835, "open_interest": 5.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0038, "vega": 0.0111, "theta": -0.002, "rho": -0.0231, "theo": 1.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T11:14:37", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317C00004000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0121, "vega": 0.0148, "theta": -0.0048, "rho": 0.009, "theo": 7.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "RKLX280317P00004000", "bid": 0.05, "bid_size": 59.0, "ask": 3.7, "ask_size": 47.0, "iv": 1.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0055, "vega": 0.0147, "theta": -0.0024, "rho": -0.0308, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280317C00005000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0139, "vega": 0.0185, "theta": -0.005, "rho": 0.0113, "theo": 7.1586, "change": 0.0, "open": 0.0, "high": 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": "RKLX280317P00005000", "bid": 0.7, "bid_size": 9.0, "ask": 4.6, "ask_size": 23.0, "iv": 1.647, "open_interest": 2.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0071, "vega": 0.018, "theta": -0.0027, "rho": -0.0389, "theo": 2.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "RKLX280317C00006000", "bid": 4.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 9.0, "iv": 1.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0153, "vega": 0.0218, "theta": -0.0052, "rho": 0.0134, "theo": 6.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "RKLX280317P00006000", "bid": 1.15, "bid_size": 21.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.4811, "open_interest": 1.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0086, "vega": 0.0209, "theta": -0.003, "rho": -0.0474, "theo": 3.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RKLX280317C00007000", "bid": 4.2, "bid_size": 10.0, "ask": 8.0, "ask_size": 21.0, "iv": 1.4465, "open_interest": 11.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0163, "vega": 0.0245, "theta": -0.0053, "rho": 0.015, "theo": 6.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-16T11:40:35", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "RKLX280317P00007000", "bid": 1.75, "bid_size": 18.0, "ask": 6.0, "ask_size": 19.0, "iv": 1.5386, "open_interest": 8.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0099, "vega": 0.0234, "theta": -0.0033, "rho": -0.0558, "theo": 3.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-05T10:18:57", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "RKLX280317C00008000", "bid": 3.9, "bid_size": 19.0, "ask": 7.8, "ask_size": 24.0, "iv": 1.4599, "open_interest": 5.0, "volume": 3.0, "delta": 0.7564, "gamma": 0.0171, "vega": 0.027, "theta": -0.0055, "rho": 0.0164, "theo": 5.9752, "change": 1.725, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:30:15", "percent_change": 41.3174, "prev_day_close": 4.17499995231628}, {"option": "RKLX280317P00008000", "bid": 2.5, "bid_size": 18.0, "ask": 6.7, "ask_size": 21.0, "iv": 1.5286, "open_interest": 1.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0111, "vega": 0.0256, "theta": -0.0035, "rho": -0.0643, "theo": 4.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "RKLX280317C00009000", "bid": 3.7, "bid_size": 19.0, "ask": 7.6, "ask_size": 29.0, "iv": 1.4773, "open_interest": 2.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0178, "vega": 0.0291, "theta": -0.0056, "rho": 0.0175, "theo": 5.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-09-09T10:35:49", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "RKLX280317P00009000", "bid": 3.2, "bid_size": 9.0, "ask": 7.1, "ask_size": 9.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.012, "vega": 0.0274, "theta": -0.0036, "rho": -0.073, "theo": 5.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "RKLX280317C00010000", "bid": 3.5, "bid_size": 9.0, "ask": 7.4, "ask_size": 18.0, "iv": 1.4846, "open_interest": 2.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0182, "vega": 0.0308, "theta": -0.0057, "rho": 0.0183, "theo": 5.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-25T10:22:15", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "RKLX280317P00010000", "bid": 4.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.4756, "open_interest": 9.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0129, "vega": 0.0291, "theta": -0.0038, "rho": -0.0809, "theo": 6.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-10-30T14:09:58", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RKLX280317C00011000", "bid": 3.3, "bid_size": 33.0, "ask": 7.2, "ask_size": 35.0, "iv": 1.4841, "open_interest": 16.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0186, "vega": 0.0323, "theta": -0.0058, "rho": 0.019, "theo": 5.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:57:25", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "RKLX280317P00011000", "bid": 4.8, "bid_size": 11.0, "ask": 9.1, "ask_size": 25.0, "iv": 1.528, "open_interest": 52.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0137, "vega": 0.0305, "theta": -0.0039, "rho": -0.089, "theo": 6.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T12:53:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RKLX280317C00012000", "bid": 3.1, "bid_size": 10.0, "ask": 7.0, "ask_size": 23.0, "iv": 1.4787, "open_interest": 1.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0189, "vega": 0.0336, "theta": -0.0059, "rho": 0.0195, "theo": 5.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RKLX280317P00012000", "bid": 5.5, "bid_size": 9.0, "ask": 9.8, "ask_size": 17.0, "iv": 1.4924, "open_interest": 10.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0144, "vega": 0.0317, "theta": -0.004, "rho": -0.0973, "theo": 7.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RKLX280317C00013000", "bid": 2.95, "bid_size": 9.0, "ask": 6.9, "ask_size": 18.0, "iv": 1.491, "open_interest": 12.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0192, "vega": 0.0347, "theta": -0.006, "rho": 0.0199, "theo": 4.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-08T13:40:24", "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "RKLX280317P00013000", "bid": 6.3, "bid_size": 3.0, "ask": 10.6, "ask_size": 16.0, "iv": 1.4867, "open_interest": 19.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.015, "vega": 0.0328, "theta": -0.0041, "rho": -0.1048, "theo": 8.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-18T11:30:17", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "RKLX280317C00014000", "bid": 2.85, "bid_size": 9.0, "ask": 6.7, "ask_size": 19.0, "iv": 1.4918, "open_interest": 3.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0193, "vega": 0.0356, "theta": -0.006, "rho": 0.0202, "theo": 4.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T09:37:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RKLX280317P00014000", "bid": 7.1, "bid_size": 4.0, "ask": 11.4, "ask_size": 9.0, "iv": 1.4784, "open_interest": 6.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0155, "vega": 0.0338, "theta": -0.0042, "rho": -0.1122, "theo": 9.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-13T13:52:25", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RKLX280317C00015000", "bid": 2.75, "bid_size": 9.0, "ask": 6.6, "ask_size": 19.0, "iv": 1.5033, "open_interest": 8.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0195, "vega": 0.0365, "theta": -0.0061, "rho": 0.0204, "theo": 4.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-25T09:35:16", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "RKLX280317P00015000", "bid": 7.9, "bid_size": 4.0, "ask": 12.2, "ask_size": 9.0, "iv": 1.4679, "open_interest": 20.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.016, "vega": 0.0347, "theta": -0.0043, "rho": -0.1195, "theo": 10.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-08-18T12:30:42", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RKLX280317C00016000", "bid": 2.65, "bid_size": 9.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.4981, "open_interest": 2.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0196, "vega": 0.0372, "theta": -0.0062, "rho": 0.0207, "theo": 4.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-09-11T13:05:23", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RKLX280317P00016000", "bid": 8.8, "bid_size": 3.0, "ask": 13.0, "ask_size": 9.0, "iv": 1.4697, "open_interest": 13.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0165, "vega": 0.0355, "theta": -0.0043, "rho": -0.1268, "theo": 10.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T15:21:23", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "RKLX280317C00017000", "bid": 2.55, "bid_size": 9.0, "ask": 6.3, "ask_size": 9.0, "iv": 1.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.0197, "vega": 0.0378, "theta": -0.0062, "rho": 0.0209, "theo": 4.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-09T10:59:06", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "RKLX280317P00017000", "bid": 9.3, "bid_size": 10.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.4282, "open_interest": 1.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0169, "vega": 0.0362, "theta": -0.0043, "rho": -0.1341, "theo": 11.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-03-27T15:49:37", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RKLX280317C00018000", "bid": 2.3, "bid_size": 10.0, "ask": 6.2, "ask_size": 22.0, "iv": 1.4886, "open_interest": 1.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0198, "vega": 0.0383, "theta": -0.0062, "rho": 0.0209, "theo": 4.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-29T09:42:49", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RKLX280317P00018000", "bid": 10.4, "bid_size": 4.0, "ask": 14.7, "ask_size": 9.0, "iv": 1.4536, "open_interest": 16.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0173, "vega": 0.0368, "theta": -0.0044, "rho": -0.1405, "theo": 12.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-26T09:30:24", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RKLX280317C00019000", "bid": 2.2, "bid_size": 10.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.4778, "open_interest": 6.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0198, "vega": 0.0388, "theta": -0.0063, "rho": 0.0209, "theo": 4.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-16T10:25:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RKLX280317P00019000", "bid": 11.3, "bid_size": 3.0, "ask": 15.5, "ask_size": 9.0, "iv": 1.45, "open_interest": 30.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0177, "vega": 0.0374, "theta": -0.0044, "rho": -0.1469, "theo": 13.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-05T10:28:38", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RKLX280317C00020000", "bid": 2.25, "bid_size": 9.0, "ask": 5.9, "ask_size": 23.0, "iv": 1.4977, "open_interest": 12.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0198, "vega": 0.0392, "theta": -0.0063, "rho": 0.021, "theo": 3.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:17:01", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "RKLX280317P00020000", "bid": 12.1, "bid_size": 4.0, "ask": 16.3, "ask_size": 9.0, "iv": 1.432, "open_interest": 15.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.018, "vega": 0.0379, "theta": -0.0044, "rho": -0.1529, "theo": 14.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-09-28T12:53:06", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RKLX280317C00021000", "bid": 1.95, "bid_size": 33.0, "ask": 5.8, "ask_size": 19.0, "iv": 1.4714, "open_interest": 9.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0199, "vega": 0.0395, "theta": -0.0063, "rho": 0.021, "theo": 3.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T11:31:54", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RKLX280317P00021000", "bid": 13.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 9.0, "iv": 1.4131, "open_interest": 6.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0183, "vega": 0.0383, "theta": -0.0044, "rho": -0.1595, "theo": 15.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-07-29T10:49:27", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RKLX280317C00022000", "bid": 2.0, "bid_size": 9.0, "ask": 5.7, "ask_size": 19.0, "iv": 1.4884, "open_interest": 10.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0199, "vega": 0.0399, "theta": -0.0064, "rho": 0.0211, "theo": 3.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T12:24:07", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RKLX280317P00022000", "bid": 13.6, "bid_size": 4.0, "ask": 18.5, "ask_size": 10.0, "iv": 1.4572, "open_interest": 5.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0186, "vega": 0.0387, "theta": -0.0044, "rho": -0.1656, "theo": 16.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-06-23T12:14:30", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "RKLX280317C00023000", "bid": 1.95, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0199, "vega": 0.0402, "theta": -0.0064, "rho": 0.0211, "theo": 3.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "RKLX280317P00023000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0189, "vega": 0.0391, "theta": -0.0044, "rho": -0.172, "theo": 16.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "RKLX280317C00024000", "bid": 1.75, "bid_size": 13.0, "ask": 5.5, "ask_size": 19.0, "iv": 1.4748, "open_interest": 6.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0199, "vega": 0.0404, "theta": -0.0064, "rho": 0.021, "theo": 3.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T15:59:24", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "RKLX280317P00024000", "bid": 15.3, "bid_size": 10.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.414, "open_interest": 2.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0192, "vega": 0.0394, "theta": -0.0044, "rho": -0.1766, "theo": 17.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-05-28T15:39:07", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RKLX280317C00025000", "bid": 1.7, "bid_size": 11.0, "ask": 5.5, "ask_size": 18.0, "iv": 1.4881, "open_interest": 27.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0198, "vega": 0.0405, "theta": -0.0064, "rho": 0.0209, "theo": 3.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:04:13", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "RKLX280317P00025000", "bid": 16.3, "bid_size": 4.0, "ask": 21.0, "ask_size": 16.0, "iv": 1.4411, "open_interest": 38.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0195, "vega": 0.0397, "theta": -0.0044, "rho": -0.1824, "theo": 18.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T14:48:47", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RKLX280317C00027000", "bid": 1.35, "bid_size": 29.0, "ask": 5.3, "ask_size": 30.0, "iv": 1.4567, "open_interest": 12.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0198, "vega": 0.0408, "theta": -0.0064, "rho": 0.0208, "theo": 3.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "RKLX280317P00027000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 34.0, "iv": 1.4549, "open_interest": 6.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.02, "vega": 0.0402, "theta": -0.0044, "rho": -0.1922, "theo": 20.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T10:32:23", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "RKLX280317C00028000", "bid": 1.55, "bid_size": 9.0, "ask": 5.3, "ask_size": 19.0, "iv": 1.4979, "open_interest": 15.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0198, "vega": 0.041, "theta": -0.0064, "rho": 0.0208, "theo": 3.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T14:02:00", "percent_change": 0.0, "prev_day_close": 2.52499990165234}, {"option": "RKLX280317P00028000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.4175, "open_interest": 1.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0202, "vega": 0.0405, "theta": -0.0044, "rho": -0.1978, "theo": 21.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RKLX280317C00029000", "bid": 1.55, "bid_size": 9.0, "ask": 5.2, "ask_size": 19.0, "iv": 1.5017, "open_interest": 13.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0197, "vega": 0.0411, "theta": -0.0064, "rho": 0.0207, "theo": 3.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-08-10T15:19:30", "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "RKLX280317P00029000", "bid": 19.7, "bid_size": 10.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.4042, "open_interest": 2.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0205, "vega": 0.0406, "theta": -0.0043, "rho": -0.2032, "theo": 22.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.36, "last_trade_time": "2026-06-17T09:53:58", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RKLX280317C00030000", "bid": 1.3, "bid_size": 29.0, "ask": 5.1, "ask_size": 9.0, "iv": 1.4745, "open_interest": 2.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0197, "vega": 0.0413, "theta": -0.0064, "rho": 0.0207, "theo": 3.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-17T13:12:04", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "RKLX280317P00030000", "bid": 20.7, "bid_size": 5.0, "ask": 25.5, "ask_size": 46.0, "iv": 1.4266, "open_interest": 89.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0207, "vega": 0.0408, "theta": -0.0043, "rho": -0.208, "theo": 23.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-15T15:20:36", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RKLX280317C00031000", "bid": 1.25, "bid_size": 29.0, "ask": 5.0, "ask_size": 39.0, "iv": 1.4711, "open_interest": 21.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0196, "vega": 0.0413, "theta": -0.0064, "rho": 0.0206, "theo": 3.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-13T10:41:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RKLX280317P00031000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0209, "vega": 0.0409, "theta": -0.0043, "rho": -0.2131, "theo": 24.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RKLX280317C00032000", "bid": 1.3, "bid_size": 9.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.4913, "open_interest": 11.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0196, "vega": 0.0413, "theta": -0.0064, "rho": 0.0204, "theo": 3.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-15T11:56:14", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "RKLX280317P00032000", "bid": 22.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 1.445, "open_interest": 4.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0211, "vega": 0.0411, "theta": -0.0042, "rho": -0.2164, "theo": 25.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-29T13:48:58", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RKLX280317C00033000", "bid": 1.2, "bid_size": 9.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.4927, "open_interest": 26.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0196, "vega": 0.0414, "theta": -0.0064, "rho": 0.0204, "theo": 3.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-04-20T11:37:24", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "RKLX280317P00033000", "bid": 23.5, "bid_size": 10.0, "ask": 28.5, "ask_size": 26.0, "iv": 1.4654, "open_interest": 66.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0213, "vega": 0.0412, "theta": -0.0042, "rho": -0.2207, "theo": 26.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-06-23T10:41:20", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RKLX280317C00034000", "bid": 1.2, "bid_size": 9.0, "ask": 4.8, "ask_size": 18.0, "iv": 1.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0195, "vega": 0.0413, "theta": -0.0064, "rho": 0.0203, "theo": 2.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-21T11:00:15", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "RKLX280317P00034000", "bid": 24.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0216, "vega": 0.0413, "theta": -0.0042, "rho": -0.2254, "theo": 26.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RKLX280317C00035000", "bid": 1.15, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.5001, "open_interest": 18.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0194, "vega": 0.0414, "theta": -0.0064, "rho": 0.0202, "theo": 2.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "RKLX280317P00035000", "bid": 25.5, "bid_size": 3.0, "ask": 30.0, "ask_size": 20.0, "iv": 1.4438, "open_interest": 8.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0218, "vega": 0.0413, "theta": -0.0042, "rho": -0.2296, "theo": 27.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.74, "last_trade_time": "2026-10-14T12:29:31", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "RKLX280317C00036000", "bid": 1.1, "bid_size": 9.0, "ask": 4.7, "ask_size": 19.0, "iv": 1.482, "open_interest": 248.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0194, "vega": 0.0413, "theta": -0.0064, "rho": 0.02, "theo": 2.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T09:36:11", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280317P00036000", "bid": 26.1, "bid_size": 3.0, "ask": 31.0, "ask_size": 16.0, "iv": 1.4142, "open_interest": 11.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.022, "vega": 0.0414, "theta": -0.0041, "rho": -0.2323, "theo": 28.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-05-14T12:29:33", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RKLX280317C00037000", "bid": 1.05, "bid_size": 9.0, "ask": 4.8, "ask_size": 48.0, "iv": 1.4996, "open_interest": 2.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0193, "vega": 0.0414, "theta": -0.0064, "rho": 0.02, "theo": 2.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-09-11T13:05:23", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280317P00037000", "bid": 27.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.4203, "open_interest": 1.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0222, "vega": 0.0414, "theta": -0.0041, "rho": -0.2364, "theo": 29.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.96, "last_trade_time": "2026-07-28T10:39:11", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RKLX280317C00038000", "bid": 1.0, "bid_size": 9.0, "ask": 5.0, "ask_size": 56.0, "iv": 1.529, "open_interest": 5.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0193, "vega": 0.0414, "theta": -0.0064, "rho": 0.0199, "theo": 2.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-21T11:00:15", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280317P00038000", "bid": 28.0, "bid_size": 4.0, "ask": 33.0, "ask_size": 25.0, "iv": 1.438, "open_interest": 24.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0223, "vega": 0.0415, "theta": -0.004, "rho": -0.241, "theo": 30.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "RKLX280317C00039000", "bid": 0.85, "bid_size": 39.0, "ask": 4.6, "ask_size": 3.0, "iv": 1.4855, "open_interest": 1.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0192, "vega": 0.0413, "theta": -0.0064, "rho": 0.0198, "theo": 2.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-10-09T11:47:57", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RKLX280317P00039000", "bid": 29.1, "bid_size": 3.0, "ask": 34.0, "ask_size": 18.0, "iv": 1.4672, "open_interest": 6.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0225, "vega": 0.0415, "theta": -0.004, "rho": -0.2446, "theo": 31.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-05-11T11:51:07", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "RKLX280317C00040000", "bid": 0.95, "bid_size": 9.0, "ask": 4.7, "ask_size": 55.0, "iv": 1.5081, "open_interest": 86.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0192, "vega": 0.0414, "theta": -0.0064, "rho": 0.0197, "theo": 2.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280317P00040000", "bid": 30.0, "bid_size": 4.0, "ask": 34.5, "ask_size": 15.0, "iv": 1.4118, "open_interest": 18.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0227, "vega": 0.0416, "theta": -0.004, "rho": -0.2481, "theo": 32.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.79, "last_trade_time": "2026-06-30T14:07:17", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "RKLX280317C00041000", "bid": 0.9, "bid_size": 23.0, "ask": 4.5, "ask_size": 19.0, "iv": 1.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0191, "vega": 0.0415, "theta": -0.0064, "rho": 0.0197, "theo": 2.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280317P00041000", "bid": 30.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 1.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0229, "vega": 0.0415, "theta": -0.0039, "rho": -0.252, "theo": 33.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RKLX280317C00042000", "bid": 0.75, "bid_size": 47.0, "ask": 4.5, "ask_size": 34.0, "iv": 1.48, "open_interest": 2.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.019, "vega": 0.0413, "theta": -0.0064, "rho": 0.0196, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-05-11T12:17:44", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280317P00042000", "bid": 32.0, "bid_size": 3.0, "ask": 36.5, "ask_size": 10.0, "iv": 1.4442, "open_interest": 12.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0231, "vega": 0.0416, "theta": -0.0039, "rho": -0.2558, "theo": 34.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-07-28T10:25:54", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RKLX280317C00043000", "bid": 0.6, "bid_size": 60.0, "ask": 4.5, "ask_size": 32.0, "iv": 1.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.019, "vega": 0.0414, "theta": -0.0064, "rho": 0.0196, "theo": 2.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00043000", "bid": 32.6, "bid_size": 3.0, "ask": 37.5, "ask_size": 15.0, "iv": 1.4115, "open_interest": 6.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0233, "vega": 0.0415, "theta": -0.0038, "rho": -0.2594, "theo": 35.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.48, "last_trade_time": "2026-07-28T10:25:54", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "RKLX280317C00044000", "bid": 0.75, "bid_size": 19.0, "ask": 4.5, "ask_size": 9.0, "iv": 1.499, "open_interest": 5.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0189, "vega": 0.0412, "theta": -0.0064, "rho": 0.0193, "theo": 2.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-18T09:57:31", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RKLX280317P00044000", "bid": 33.5, "bid_size": 4.0, "ask": 38.5, "ask_size": 16.0, "iv": 1.4146, "open_interest": 13.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0235, "vega": 0.0414, "theta": -0.0038, "rho": -0.2595, "theo": 36.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.99, "last_trade_time": "2026-07-22T12:06:48", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "RKLX280317C00045000", "bid": 0.65, "bid_size": 46.0, "ask": 4.4, "ask_size": 19.0, "iv": 1.4838, "open_interest": 8.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0189, "vega": 0.0412, "theta": -0.0064, "rho": 0.0193, "theo": 2.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:54:49", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00045000", "bid": 34.5, "bid_size": 10.0, "ask": 39.5, "ask_size": 23.0, "iv": 1.4296, "open_interest": 123.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0236, "vega": 0.0414, "theta": -0.0038, "rho": -0.263, "theo": 37.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.77, "last_trade_time": "2026-10-20T09:30:10", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "RKLX280317C00046000", "bid": 0.5, "bid_size": 60.0, "ask": 4.4, "ask_size": 31.0, "iv": 1.4744, "open_interest": 9.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0188, "vega": 0.0411, "theta": -0.0064, "rho": 0.0191, "theo": 2.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-07-01T11:29:45", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00046000", "bid": 35.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 1.4443, "open_interest": 1.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0238, "vega": 0.0414, "theta": -0.0037, "rho": -0.2667, "theo": 38.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-05-14T12:29:33", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "RKLX280317C00047000", "bid": 0.45, "bid_size": 44.0, "ask": 4.4, "ask_size": 26.0, "iv": 1.4768, "open_interest": 15.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0187, "vega": 0.041, "theta": -0.0063, "rho": 0.019, "theo": 2.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-13T09:32:13", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00047000", "bid": 36.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 1.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.024, "vega": 0.0413, "theta": -0.0037, "rho": -0.2697, "theo": 39.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "RKLX280317C00048000", "bid": 0.65, "bid_size": 33.0, "ask": 4.4, "ask_size": 19.0, "iv": 1.5096, "open_interest": 20.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0187, "vega": 0.0409, "theta": -0.0063, "rho": 0.0189, "theo": 2.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-15T09:43:16", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00048000", "bid": 37.5, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0242, "vega": 0.0413, "theta": -0.0036, "rho": -0.273, "theo": 40.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "RKLX280317C00049000", "bid": 0.5, "bid_size": 41.0, "ask": 4.4, "ask_size": 19.0, "iv": 1.4994, "open_interest": 2.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0186, "vega": 0.0409, "theta": -0.0063, "rho": 0.0189, "theo": 2.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00049000", "bid": 38.5, "bid_size": 4.0, "ask": 43.0, "ask_size": 14.0, "iv": 1.4254, "open_interest": 10.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0244, "vega": 0.0412, "theta": -0.0036, "rho": -0.2733, "theo": 41.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-06-15T09:37:02", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "RKLX280317C00050000", "bid": 0.55, "bid_size": 22.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.5012, "open_interest": 28.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0185, "vega": 0.0407, "theta": -0.0063, "rho": 0.0187, "theo": 2.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T13:16:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00050000", "bid": 39.5, "bid_size": 3.0, "ask": 43.9, "ask_size": 15.0, "iv": 1.4267, "open_interest": 20.0, "volume": 3.0, "delta": -0.4848, "gamma": 0.0245, "vega": 0.0411, "theta": -0.0035, "rho": -0.2759, "theo": 41.9813, "change": -1.3, "open": 41.5, "high": 41.7, "low": 41.5, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-11-09T12:27:43", "percent_change": -3.02326, "prev_day_close": 43.0}, {"option": "RKLX280317C00051000", "bid": 0.55, "bid_size": 18.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0185, "vega": 0.0407, "theta": -0.0063, "rho": 0.0186, "theo": 2.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-07-15T10:08:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00051000", "bid": 40.0, "bid_size": 4.0, "ask": 45.0, "ask_size": 20.0, "iv": 1.3904, "open_interest": 13.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0247, "vega": 0.0411, "theta": -0.0035, "rho": -0.2794, "theo": 42.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-06-12T10:25:33", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "RKLX280317C00052000", "bid": 0.5, "bid_size": 27.0, "ask": 4.3, "ask_size": 19.0, "iv": 1.5104, "open_interest": 3.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0184, "vega": 0.0407, "theta": -0.0063, "rho": 0.0186, "theo": 2.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.73, "last_trade_time": "2026-05-26T10:23:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00052000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0249, "vega": 0.041, "theta": -0.0034, "rho": -0.283, "theo": 43.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "RKLX280317C00053000", "bid": 0.3, "bid_size": 52.0, "ask": 4.3, "ask_size": 31.0, "iv": 1.4932, "open_interest": 19.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0184, "vega": 0.0406, "theta": -0.0063, "rho": 0.0185, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-28T13:15:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00053000", "bid": 42.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 1.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.025, "vega": 0.0409, "theta": -0.0034, "rho": -0.2855, "theo": 44.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "RKLX280317C00054000", "bid": 0.45, "bid_size": 25.0, "ask": 4.3, "ask_size": 37.0, "iv": 1.5189, "open_interest": 1.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0183, "vega": 0.0404, "theta": -0.0063, "rho": 0.0184, "theo": 2.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-06-22T09:38:06", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00054000", "bid": 43.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 1.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0252, "vega": 0.0408, "theta": -0.0033, "rho": -0.2873, "theo": 45.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "RKLX280317C00055000", "bid": 0.25, "bid_size": 47.0, "ask": 4.3, "ask_size": 19.0, "iv": 1.5012, "open_interest": 352.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0182, "vega": 0.0404, "theta": -0.0062, "rho": 0.0183, "theo": 2.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-30T10:01:30", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00055000", "bid": 44.0, "bid_size": 4.0, "ask": 49.0, "ask_size": 10.0, "iv": 1.4414, "open_interest": 6.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0254, "vega": 0.0408, "theta": -0.0033, "rho": -0.2885, "theo": 46.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-09-30T12:42:41", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "RKLX280317C00056000", "bid": 0.4, "bid_size": 21.0, "ask": 4.2, "ask_size": 10.0, "iv": 1.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0182, "vega": 0.0404, "theta": -0.0062, "rho": 0.0183, "theo": 2.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-07-15T10:08:03", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00056000", "bid": 45.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 1.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0256, "vega": 0.0406, "theta": -0.0032, "rho": -0.2903, "theo": 47.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RKLX280317C00057000", "bid": 0.4, "bid_size": 35.0, "ask": 4.2, "ask_size": 10.0, "iv": 1.5211, "open_interest": 1.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0181, "vega": 0.0404, "theta": -0.0062, "rho": 0.0182, "theo": 2.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-16T14:32:58", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00057000", "bid": 46.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 1.4656, "open_interest": 1.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0257, "vega": 0.0405, "theta": -0.0032, "rho": -0.2943, "theo": 48.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.63, "last_trade_time": "2026-10-15T10:59:48", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "RKLX280317C00058000", "bid": 0.35, "bid_size": 17.0, "ask": 4.2, "ask_size": 10.0, "iv": 1.5215, "open_interest": 4.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.018, "vega": 0.0402, "theta": -0.0062, "rho": 0.0181, "theo": 2.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-07-09T09:37:26", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00058000", "bid": 47.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0259, "vega": 0.0405, "theta": -0.0032, "rho": -0.296, "theo": 49.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RKLX280317C00059000", "bid": 0.35, "bid_size": 26.0, "ask": 4.2, "ask_size": 36.0, "iv": 1.528, "open_interest": 1.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.018, "vega": 0.0402, "theta": -0.0062, "rho": 0.018, "theo": 2.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-04-06T14:23:47", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RKLX280317P00059000", "bid": 48.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0261, "vega": 0.0404, "theta": -0.0031, "rho": -0.299, "theo": 50.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RKLX280317C00060000", "bid": 0.35, "bid_size": 20.0, "ask": 4.2, "ask_size": 24.0, "iv": 1.5344, "open_interest": 23.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0179, "vega": 0.0402, "theta": -0.0062, "rho": 0.018, "theo": 2.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T12:02:58", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RKLX280317P00060000", "bid": 49.0, "bid_size": 4.0, "ask": 53.5, "ask_size": 9.0, "iv": 1.4373, "open_interest": 22.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0263, "vega": 0.0402, "theta": -0.0031, "rho": -0.2965, "theo": 51.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.24, "last_trade_time": "2026-11-06T14:27:27", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RKLX280317C00061000", "bid": 0.3, "bid_size": 35.0, "ask": 4.2, "ask_size": 41.0, "iv": 1.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0178, "vega": 0.04, "theta": -0.0062, "rho": 0.0178, "theo": 2.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T12:28:03", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00061000", "bid": 50.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.4485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0265, "vega": 0.0399, "theta": -0.003, "rho": -0.2965, "theo": 52.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RKLX280317C00062000", "bid": 0.3, "bid_size": 35.0, "ask": 4.2, "ask_size": 36.0, "iv": 1.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0178, "vega": 0.0398, "theta": -0.0062, "rho": 0.0177, "theo": 2.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00062000", "bid": 51.0, "bid_size": 3.0, "ask": 55.5, "ask_size": 10.0, "iv": 1.4596, "open_interest": 16.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0266, "vega": 0.0398, "theta": -0.003, "rho": -0.2988, "theo": 53.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.26, "last_trade_time": "2026-09-03T14:00:34", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "RKLX280317C00063000", "bid": 0.2, "bid_size": 40.0, "ask": 4.2, "ask_size": 18.0, "iv": 1.5341, "open_interest": 1.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0177, "vega": 0.0398, "theta": -0.0061, "rho": 0.0176, "theo": 2.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T09:36:33", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00063000", "bid": 51.5, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 1.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0268, "vega": 0.0396, "theta": -0.0029, "rho": -0.3005, "theo": 54.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "RKLX280317C00064000", "bid": 0.25, "bid_size": 30.0, "ask": 4.2, "ask_size": 19.0, "iv": 1.5462, "open_interest": 2.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0177, "vega": 0.0397, "theta": -0.0061, "rho": 0.0175, "theo": 2.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-09-01T13:06:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00064000", "bid": 52.5, "bid_size": 1.0, "ask": 57.5, "ask_size": 1.0, "iv": 1.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.027, "vega": 0.0396, "theta": -0.0029, "rho": -0.3026, "theo": 55.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "RKLX280317C00065000", "bid": 0.2, "bid_size": 38.0, "ask": 4.1, "ask_size": 32.0, "iv": 1.5332, "open_interest": 8.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0176, "vega": 0.0395, "theta": -0.0061, "rho": 0.0174, "theo": 2.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-10-08T11:16:33", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00065000", "bid": 53.5, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 1.4271, "open_interest": 3.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0271, "vega": 0.0394, "theta": -0.0028, "rho": -0.3047, "theo": 56.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T13:40:27", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "RKLX280317C00066000", "bid": 0.15, "bid_size": 44.0, "ask": 4.1, "ask_size": 18.0, "iv": 1.5326, "open_interest": 1.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0175, "vega": 0.0394, "theta": -0.0061, "rho": 0.0173, "theo": 2.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-27T09:31:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00066000", "bid": 54.5, "bid_size": 4.0, "ask": 59.5, "ask_size": 10.0, "iv": 1.4375, "open_interest": 10.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0273, "vega": 0.0393, "theta": -0.0028, "rho": -0.3074, "theo": 57.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-05-11T14:58:45", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "RKLX280317C00067000", "bid": 0.1, "bid_size": 58.0, "ask": 4.1, "ask_size": 32.0, "iv": 1.5318, "open_interest": 5.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0175, "vega": 0.0393, "theta": -0.0061, "rho": 0.0172, "theo": 2.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-09-14T15:24:55", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00067000", "bid": 55.5, "bid_size": 1.0, "ask": 60.5, "ask_size": 1.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0274, "vega": 0.0392, "theta": -0.0027, "rho": -0.3064, "theo": 58.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "RKLX280317C00068000", "bid": 0.1, "bid_size": 38.0, "ask": 4.1, "ask_size": 35.0, "iv": 1.5372, "open_interest": 18.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0174, "vega": 0.0392, "theta": -0.0061, "rho": 0.0172, "theo": 1.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-23T09:51:04", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RKLX280317P00068000", "bid": 56.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 1.458, "open_interest": 4.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0276, "vega": 0.0389, "theta": -0.0026, "rho": -0.3049, "theo": 59.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-05-15T13:29:57", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RKLX280317C00069000", "bid": 0.1, "bid_size": 26.0, "ask": 4.1, "ask_size": 19.0, "iv": 1.5425, "open_interest": 2.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0174, "vega": 0.0391, "theta": -0.006, "rho": 0.017, "theo": 1.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00069000", "bid": 57.5, "bid_size": 1.0, "ask": 62.5, "ask_size": 1.0, "iv": 1.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0278, "vega": 0.0387, "theta": -0.0026, "rho": -0.3073, "theo": 60.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "RKLX280317C00070000", "bid": 0.1, "bid_size": 41.0, "ask": 4.1, "ask_size": 35.0, "iv": 1.5478, "open_interest": 32.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0173, "vega": 0.039, "theta": -0.006, "rho": 0.017, "theo": 1.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T12:10:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00070000", "bid": 58.5, "bid_size": 10.0, "ask": 63.5, "ask_size": 17.0, "iv": 1.478, "open_interest": 244.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0279, "vega": 0.0386, "theta": -0.0026, "rho": -0.3098, "theo": 61.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.7, "last_trade_time": "2026-10-16T09:56:47", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "RKLX280317C00075000", "bid": 0.05, "bid_size": 12.0, "ask": 4.1, "ask_size": 10.0, "iv": 1.5663, "open_interest": 7.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.017, "vega": 0.0385, "theta": -0.006, "rho": 0.0166, "theo": 1.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-10-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00075000", "bid": 63.5, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 1.4589, "open_interest": 2.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0288, "vega": 0.0379, "theta": -0.0023, "rho": -0.3171, "theo": 65.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.89, "last_trade_time": "2026-07-13T09:44:55", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "RKLX280317C00080000", "bid": 0.05, "bid_size": 33.0, "ask": 4.0, "ask_size": 25.0, "iv": 1.5766, "open_interest": 1.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0167, "vega": 0.0382, "theta": -0.0059, "rho": 0.0163, "theo": 1.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-07-28T13:29:11", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RKLX280317P00080000", "bid": 68.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0296, "vega": 0.037, "theta": -0.002, "rho": -0.3156, "theo": 70.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "RKLX280317C00081000", "bid": 0.05, "bid_size": 39.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.581, "open_interest": 3.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0167, "vega": 0.0381, "theta": -0.0059, "rho": 0.0162, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-06-24T09:47:45", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00081000", "bid": 69.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0298, "vega": 0.0367, "theta": -0.002, "rho": -0.318, "theo": 71.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "RKLX280317C00082000", "bid": 0.05, "bid_size": 20.0, "ask": 4.0, "ask_size": 35.0, "iv": 1.5853, "open_interest": 14.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0166, "vega": 0.038, "theta": -0.0058, "rho": 0.0162, "theo": 1.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-13T09:31:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00082000", "bid": 70.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0299, "vega": 0.0367, "theta": -0.002, "rho": -0.3177, "theo": 72.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "RKLX280317C00083000", "bid": 0.05, "bid_size": 14.0, "ask": 4.0, "ask_size": 9.0, "iv": 1.5896, "open_interest": 10.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0166, "vega": 0.0379, "theta": -0.0058, "rho": 0.0161, "theo": 1.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-06-12T09:54:42", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00083000", "bid": 71.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 1.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0301, "vega": 0.0365, "theta": -0.0019, "rho": -0.3134, "theo": 73.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "RKLX280317C00084000", "bid": 0.05, "bid_size": 31.0, "ask": 4.2, "ask_size": 27.0, "iv": 1.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0165, "vega": 0.0379, "theta": -0.0058, "rho": 0.0161, "theo": 1.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.82, "last_trade_time": "2026-06-12T10:06:55", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00084000", "bid": 72.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0303, "vega": 0.036, "theta": -0.0019, "rho": -0.3117, "theo": 74.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "RKLX280317C00085000", "bid": 0.7, "bid_size": 1.0, "ask": 4.0, "ask_size": 38.0, "iv": 1.68, "open_interest": 204.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0164, "vega": 0.0377, "theta": -0.0058, "rho": 0.0159, "theo": 1.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:07:49", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "RKLX280317P00085000", "bid": 73.0, "bid_size": 10.0, "ask": 78.0, "ask_size": 18.0, "iv": 1.4762, "open_interest": 62.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0305, "vega": 0.0357, "theta": -0.0018, "rho": -0.3141, "theo": 75.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.35, "last_trade_time": "2026-10-16T09:55:35", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "RKLX280317C00086000", "bid": 0.05, "bid_size": 41.0, "ask": 4.0, "ask_size": 35.0, "iv": 1.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0164, "vega": 0.0375, "theta": -0.0058, "rho": 0.0158, "theo": 1.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00086000", "bid": 74.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 1.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0307, "vega": 0.0356, "theta": -0.0018, "rho": -0.313, "theo": 76.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.84, "last_trade_time": "2026-10-14T11:10:31", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RKLX280317C00087000", "bid": 0.1, "bid_size": 24.0, "ask": 4.0, "ask_size": 40.0, "iv": 1.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0163, "vega": 0.0374, "theta": -0.0058, "rho": 0.0158, "theo": 1.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00087000", "bid": 75.0, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0308, "vega": 0.0353, "theta": -0.0017, "rho": -0.3127, "theo": 77.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "RKLX280317C00088000", "bid": 0.1, "bid_size": 35.0, "ask": 4.0, "ask_size": 28.0, "iv": 1.6165, "open_interest": 253.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0163, "vega": 0.0374, "theta": -0.0058, "rho": 0.0157, "theo": 1.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-07-01T12:26:51", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00088000", "bid": 76.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 1.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.031, "vega": 0.0352, "theta": -0.0017, "rho": -0.314, "theo": 78.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "RKLX280317C00089000", "bid": 0.1, "bid_size": 29.0, "ask": 4.0, "ask_size": 28.0, "iv": 1.6204, "open_interest": 250.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0162, "vega": 0.0373, "theta": -0.0058, "rho": 0.0157, "theo": 1.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-07-01T12:26:51", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00089000", "bid": 77.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0312, "vega": 0.035, "theta": -0.0016, "rho": -0.316, "theo": 79.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RKLX280317C00090000", "bid": 0.05, "bid_size": 38.0, "ask": 4.0, "ask_size": 40.0, "iv": 1.6179, "open_interest": 13.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0162, "vega": 0.0372, "theta": -0.0057, "rho": 0.0155, "theo": 1.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T09:38:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00090000", "bid": 78.0, "bid_size": 4.0, "ask": 83.0, "ask_size": 10.0, "iv": 1.5166, "open_interest": 16.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0313, "vega": 0.0349, "theta": -0.0016, "rho": -0.3175, "theo": 80.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.38, "last_trade_time": "2026-08-21T13:38:39", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "RKLX280317C00091000", "bid": 0.1, "bid_size": 37.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.6282, "open_interest": 2.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0161, "vega": 0.037, "theta": -0.0057, "rho": 0.0155, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-05-22T10:32:23", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00091000", "bid": 79.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0315, "vega": 0.0348, "theta": -0.0015, "rho": -0.319, "theo": 81.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "RKLX280317C00092000", "bid": 0.05, "bid_size": 38.0, "ask": 4.0, "ask_size": 43.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0161, "vega": 0.0369, "theta": -0.0057, "rho": 0.0154, "theo": 1.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00092000", "bid": 80.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 1.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0316, "vega": 0.0346, "theta": -0.0014, "rho": -0.3203, "theo": 82.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "RKLX280317C00093000", "bid": 0.05, "bid_size": 33.0, "ask": 4.0, "ask_size": 31.0, "iv": 1.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.016, "vega": 0.0368, "theta": -0.0057, "rho": 0.0153, "theo": 1.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00093000", "bid": 81.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 1.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0318, "vega": 0.0346, "theta": -0.0014, "rho": -0.3132, "theo": 83.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "RKLX280317C00094000", "bid": 0.05, "bid_size": 9.0, "ask": 4.0, "ask_size": 20.0, "iv": 1.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.016, "vega": 0.0367, "theta": -0.0057, "rho": 0.0153, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00094000", "bid": 82.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0319, "vega": 0.034, "theta": -0.0013, "rho": -0.3091, "theo": 84.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "RKLX280317C00095000", "bid": 0.05, "bid_size": 22.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.6367, "open_interest": 2.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0159, "vega": 0.0366, "theta": -0.0057, "rho": 0.0152, "theo": 1.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-05T14:05:43", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00095000", "bid": 83.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 1.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.032, "vega": 0.0335, "theta": -0.0013, "rho": -0.3106, "theo": 85.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "RKLX280317C00096000", "bid": 0.05, "bid_size": 30.0, "ask": 4.0, "ask_size": 28.0, "iv": 1.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0159, "vega": 0.0366, "theta": -0.0056, "rho": 0.0152, "theo": 1.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00096000", "bid": 84.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 1.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0323, "vega": 0.0334, "theta": -0.0012, "rho": -0.3126, "theo": 86.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RKLX280317C00097000", "bid": 0.05, "bid_size": 26.0, "ask": 4.0, "ask_size": 24.0, "iv": 1.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0158, "vega": 0.0364, "theta": -0.0056, "rho": 0.015, "theo": 1.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.91, "last_trade_time": "2026-06-12T09:48:24", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00097000", "bid": 85.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 1.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0325, "vega": 0.0333, "theta": -0.0011, "rho": -0.3116, "theo": 87.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "RKLX280317C00098000", "bid": 0.05, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 1.6345, "open_interest": 9.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0158, "vega": 0.0363, "theta": -0.0056, "rho": 0.015, "theo": 1.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00098000", "bid": 86.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0327, "vega": 0.0332, "theta": -0.0011, "rho": -0.3091, "theo": 88.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "RKLX280317C00099000", "bid": 0.05, "bid_size": 40.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.638, "open_interest": 4.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0157, "vega": 0.0362, "theta": -0.0056, "rho": 0.0149, "theo": 1.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.87, "last_trade_time": "2026-08-14T11:05:56", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00099000", "bid": 87.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 1.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.033, "vega": 0.0328, "theta": -0.001, "rho": -0.3109, "theo": 89.3018, "change": 0.0, "open": 0.0, "high": 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": "RKLX280317C00100000", "bid": 0.05, "bid_size": 14.0, "ask": 3.9, "ask_size": 39.0, "iv": 1.6414, "open_interest": 26.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0157, "vega": 0.0361, "theta": -0.0056, "rho": 0.0149, "theo": 1.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:35:14", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00100000", "bid": 87.5, "bid_size": 1.0, "ask": 92.5, "ask_size": 1.0, "iv": 1.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0332, "vega": 0.0327, "theta": -0.001, "rho": -0.3126, "theo": 90.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "RKLX280317C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 26.0, "iv": 1.6384, "open_interest": 1.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0156, "vega": 0.0361, "theta": -0.0056, "rho": 0.0148, "theo": 1.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T14:30:30", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX280317P00101000", "bid": 88.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 1.0, "iv": 1.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0334, "vega": 0.0326, "theta": -0.001, "rho": -0.314, "theo": 91.2578, "change": 0.0, "open": 0.0, "high": 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": "RKLX280317C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 22.0, "iv": 1.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0156, "vega": 0.036, "theta": -0.0056, "rho": 0.0148, "theo": 1.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00102000", "bid": 89.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0336, "vega": 0.0324, "theta": -0.0009, "rho": -0.313, "theo": 92.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "RKLX280317C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 37.0, "iv": 1.645, "open_interest": 4.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0155, "vega": 0.0359, "theta": -0.0056, "rho": 0.0147, "theo": 1.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.77, "last_trade_time": "2026-06-15T13:58:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00103000", "bid": 90.5, "bid_size": 1.0, "ask": 95.5, "ask_size": 1.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0338, "vega": 0.0323, "theta": -0.0009, "rho": -0.3118, "theo": 93.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "RKLX280317C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 22.0, "iv": 1.6483, "open_interest": 1.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0155, "vega": 0.0358, "theta": -0.0055, "rho": 0.0147, "theo": 1.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-06T11:01:34", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00104000", "bid": 91.5, "bid_size": 1.0, "ask": 96.5, "ask_size": 1.0, "iv": 1.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.034, "vega": 0.032, "theta": -0.0008, "rho": -0.3136, "theo": 94.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "RKLX280317C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 37.0, "iv": 1.6515, "open_interest": 5.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0154, "vega": 0.0357, "theta": -0.0055, "rho": 0.0146, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-07-01T12:11:43", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00105000", "bid": 92.5, "bid_size": 1.0, "ask": 97.5, "ask_size": 1.0, "iv": 1.4712, "open_interest": 1.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0342, "vega": 0.0319, "theta": -0.0008, "rho": -0.3092, "theo": 95.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-10-30T15:50:11", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "RKLX280317C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 53.0, "iv": 1.6547, "open_interest": 13.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0154, "vega": 0.0356, "theta": -0.0055, "rho": 0.0145, "theo": 1.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-07-02T10:43:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RKLX280317P00106000", "bid": 93.5, "bid_size": 1.0, "ask": 98.5, "ask_size": 1.0, "iv": 1.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0344, "vega": 0.0318, "theta": -0.0007, "rho": -0.298, "theo": 96.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "RKLX280317C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0154, "vega": 0.0355, "theta": -0.0055, "rho": 0.0145, "theo": 1.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00107000", "bid": 94.5, "bid_size": 1.0, "ask": 99.5, "ask_size": 1.0, "iv": 1.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0345, "vega": 0.0307, "theta": -0.0007, "rho": -0.2966, "theo": 97.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "RKLX280317C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 40.0, "iv": 1.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0153, "vega": 0.0355, "theta": -0.0055, "rho": 0.0144, "theo": 1.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-05-26T13:21:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00108000", "bid": 95.5, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 1.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0347, "vega": 0.0304, "theta": -0.0006, "rho": -0.2981, "theo": 98.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "RKLX280317C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 24.0, "iv": 1.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0152, "vega": 0.0354, "theta": -0.0055, "rho": 0.0144, "theo": 1.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00109000", "bid": 96.5, "bid_size": 1.0, "ask": 101.5, "ask_size": 1.0, "iv": 1.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0348, "vega": 0.0302, "theta": -0.0005, "rho": -0.3003, "theo": 99.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "RKLX280317C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 25.0, "iv": 1.6672, "open_interest": 3.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0152, "vega": 0.0354, "theta": -0.0055, "rho": 0.0144, "theo": 1.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-20T14:40:43", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00110000", "bid": 97.5, "bid_size": 1.0, "ask": 102.5, "ask_size": 1.0, "iv": 1.505, "open_interest": 1.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0349, "vega": 0.0302, "theta": -0.0004, "rho": -0.3003, "theo": 100.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-05-29T10:48:53", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "RKLX280317C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 49.0, "iv": 1.6702, "open_interest": 2.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0152, "vega": 0.0353, "theta": -0.0054, "rho": 0.0143, "theo": 1.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T14:01:43", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00111000", "bid": 98.5, "bid_size": 1.0, "ask": 103.5, "ask_size": 1.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.035, "vega": 0.0302, "theta": -0.0004, "rho": -0.2954, "theo": 101.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "RKLX280317C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 48.0, "iv": 1.6733, "open_interest": 6.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0151, "vega": 0.0352, "theta": -0.0054, "rho": 0.0143, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-06-30T09:58:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00112000", "bid": 99.5, "bid_size": 1.0, "ask": 104.5, "ask_size": 1.0, "iv": 1.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0352, "vega": 0.0297, "theta": -0.0003, "rho": -0.2944, "theo": 102.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "RKLX280317C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 21.0, "iv": 1.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0151, "vega": 0.0351, "theta": -0.0054, "rho": 0.0142, "theo": 1.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00113000", "bid": 100.5, "bid_size": 1.0, "ask": 105.5, "ask_size": 1.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0352, "vega": 0.0293, "theta": -0.0002, "rho": -0.2951, "theo": 103.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "RKLX280317C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 43.0, "iv": 1.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.015, "vega": 0.035, "theta": -0.0054, "rho": 0.0141, "theo": 1.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX280317P00114000", "bid": 101.5, "bid_size": 1.0, "ask": 106.5, "ask_size": 1.0, "iv": 1.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0354, "vega": 0.0293, "theta": -0.0001, "rho": -0.2899, "theo": 104.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "RKLX280317C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 48.0, "iv": 1.6821, "open_interest": 4.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.015, "vega": 0.0349, "theta": -0.0054, "rho": 0.0141, "theo": 1.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.55, "last_trade_time": "2026-05-26T15:14:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00115000", "bid": 102.5, "bid_size": 1.0, "ask": 107.5, "ask_size": 1.0, "iv": 1.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0354, "vega": 0.029, "theta": 0.0, "rho": -0.2834, "theo": 104.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "RKLX280317C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 17.0, "iv": 1.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0149, "vega": 0.0349, "theta": -0.0054, "rho": 0.0141, "theo": 1.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00116000", "bid": 103.5, "bid_size": 1.0, "ask": 108.5, "ask_size": 1.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0355, "vega": 0.0283, "theta": 0.0, "rho": -0.2805, "theo": 105.9691, "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": 107.5}, {"option": "RKLX280317C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 24.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0149, "vega": 0.0348, "theta": -0.0054, "rho": 0.014, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00117000", "bid": 104.5, "bid_size": 1.0, "ask": 109.5, "ask_size": 1.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0356, "vega": 0.0279, "theta": 0.0, "rho": -0.2798, "theo": 106.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "RKLX280317C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 24.0, "iv": 1.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0148, "vega": 0.0348, "theta": -0.0054, "rho": 0.014, "theo": 1.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00118000", "bid": 105.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 1.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0357, "vega": 0.0276, "theta": 0.0, "rho": -0.2815, "theo": 107.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "RKLX280317C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 41.0, "iv": 1.6934, "open_interest": 2.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0148, "vega": 0.0347, "theta": -0.0053, "rho": 0.0138, "theo": 1.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-06-01T15:24:58", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00119000", "bid": 106.5, "bid_size": 1.0, "ask": 111.5, "ask_size": 1.0, "iv": 1.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0358, "vega": 0.0275, "theta": 0.0, "rho": -0.2815, "theo": 108.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "RKLX280317C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 24.0, "iv": 1.6962, "open_interest": 16.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0148, "vega": 0.0345, "theta": -0.0053, "rho": 0.0138, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T14:54:15", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00120000", "bid": 107.5, "bid_size": 1.0, "ask": 112.5, "ask_size": 1.0, "iv": 1.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0358, "vega": 0.0274, "theta": 0.0, "rho": -0.279, "theo": 109.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "RKLX280317C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 41.0, "iv": 1.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0147, "vega": 0.0343, "theta": -0.0053, "rho": 0.0137, "theo": 1.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00121000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 1.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0359, "vega": 0.0272, "theta": 0.0, "rho": -0.2782, "theo": 110.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "RKLX280317C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 42.0, "iv": 1.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0147, "vega": 0.0343, "theta": -0.0053, "rho": 0.0137, "theo": 1.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00122000", "bid": 109.5, "bid_size": 1.0, "ask": 114.5, "ask_size": 1.0, "iv": 1.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.036, "vega": 0.0268, "theta": 0.0, "rho": -0.2789, "theo": 111.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "RKLX280317C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0146, "vega": 0.0342, "theta": -0.0053, "rho": 0.0137, "theo": 1.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00123000", "bid": 110.5, "bid_size": 1.0, "ask": 115.5, "ask_size": 1.0, "iv": 1.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0362, "vega": 0.0268, "theta": 0.0, "rho": -0.28, "theo": 112.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "RKLX280317C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 47.0, "iv": 1.707, "open_interest": 124.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0146, "vega": 0.0341, "theta": -0.0053, "rho": 0.0136, "theo": 1.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-15T12:43:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00124000", "bid": 111.5, "bid_size": 1.0, "ask": 116.5, "ask_size": 1.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0364, "vega": 0.0266, "theta": 0.0, "rho": -0.2814, "theo": 113.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "RKLX280317C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 41.0, "iv": 1.7096, "open_interest": 17.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0146, "vega": 0.0341, "theta": -0.0053, "rho": 0.0136, "theo": 1.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T10:23:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00125000", "bid": 112.5, "bid_size": 1.0, "ask": 117.5, "ask_size": 1.0, "iv": 1.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0366, "vega": 0.0266, "theta": 0.0, "rho": -0.2826, "theo": 114.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "RKLX280317C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 1.7224, "open_interest": 2.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0144, "vega": 0.0336, "theta": -0.0052, "rho": 0.0133, "theo": 1.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-08T15:06:29", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00130000", "bid": 117.5, "bid_size": 1.0, "ask": 122.5, "ask_size": 1.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0375, "vega": 0.0262, "theta": 0.0, "rho": -0.2686, "theo": 119.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "RKLX280317C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 1.7347, "open_interest": 19.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0142, "vega": 0.0332, "theta": -0.0052, "rho": 0.0131, "theo": 1.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-02T15:18:13", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00135000", "bid": 122.5, "bid_size": 1.0, "ask": 127.5, "ask_size": 1.0, "iv": 1.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0387, "vega": 0.0227, "theta": 0.0, "rho": -0.2404, "theo": 124.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "RKLX280317C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 1.7333, "open_interest": 4.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.014, "vega": 0.0327, "theta": -0.0051, "rho": 0.0128, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-07T14:43:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00140000", "bid": 127.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0402, "vega": 0.0215, "theta": 0.0, "rho": -0.2362, "theo": 129.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "RKLX280317C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.7578, "open_interest": 1.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0138, "vega": 0.0324, "theta": -0.005, "rho": 0.0126, "theo": 1.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-05T15:03:13", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RKLX280317P00145000", "bid": 132.0, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 1.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0415, "vega": 0.0209, "theta": 0.0, "rho": -0.2363, "theo": 134.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "RKLX280317C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 18.0, "iv": 1.7686, "open_interest": 139.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0136, "vega": 0.032, "theta": -0.005, "rho": 0.0124, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-16T09:55:10", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00150000", "bid": 137.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0426, "vega": 0.0191, "theta": 0.0, "rho": -0.2178, "theo": 139.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "RKLX280317C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 1.7393, "open_interest": 9.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0134, "vega": 0.0318, "theta": -0.0049, "rho": 0.0122, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T14:14:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RKLX280317P00155000", "bid": 142.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0435, "vega": 0.0188, "theta": 0.0, "rho": -0.2129, "theo": 144.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "RKLX280317C00160000", "bid": 0.3, "bid_size": 1.0, "ask": 3.0, "ask_size": 9.0, "iv": 1.7086, "open_interest": 306.0, "volume": 2.0, "delta": 0.199, "gamma": 0.0132, "vega": 0.0314, "theta": -0.0049, "rho": 0.012, "theo": 1.104, "change": -0.38, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T10:02:43", "percent_change": -21.7143, "prev_day_close": 1.75000002980232}, {"option": "RKLX280317P00160000", "bid": 147.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0442, "vega": 0.0176, "theta": 0.0, "rho": -0.1914, "theo": 149.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.25, "last_trade_time": "2026-10-01T09:34:32", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "RKLX290119C00001000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0036, "vega": 0.0028, "theta": -0.0024, "rho": 0.0013, "theo": 9.8744, "change": 0.0, "open": 0.0, "high": 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": "RKLX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0004, "rho": -0.0125, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RKLX290119C00002000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0055, "vega": 0.0076, "theta": -0.0024, "rho": 0.0043, "theo": 9.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T13:41:45", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RKLX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 3.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0014, "vega": 0.0069, "theta": -0.0008, "rho": -0.0246, "theo": 1.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RKLX290119C00003000", "bid": 5.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.007, "vega": 0.0119, "theta": -0.0026, "rho": 0.0075, "theo": 8.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RKLX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 46.0, "iv": 1.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0025, "vega": 0.0109, "theta": -0.0011, "rho": -0.0365, "theo": 1.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RKLX290119C00004000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 15.0, "iv": 1.0967, "open_interest": 1.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0082, "vega": 0.0159, "theta": -0.0028, "rho": 0.0104, "theo": 8.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T14:34:00", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RKLX290119P00004000", "bid": 0.05, "bid_size": 13.0, "ask": 4.4, "ask_size": 20.0, "iv": 1.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0036, "vega": 0.0146, "theta": -0.0013, "rho": -0.0483, "theo": 2.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RKLX290119C00005000", "bid": 4.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.1352, "open_interest": 4.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0092, "vega": 0.0196, "theta": -0.0029, "rho": 0.0131, "theo": 7.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:04:40", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RKLX290119P00005000", "bid": 2.3, "bid_size": 5.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.3851, "open_interest": 185.0, "volume": 1.0, "delta": -0.0589, "gamma": 0.0046, "vega": 0.0179, "theta": -0.0016, "rho": -0.0602, "theo": 3.1989, "change": -0.01, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T10:57:40", "percent_change": -0.350878, "prev_day_close": 2.85000002384186}, {"option": "RKLX290119C00006000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.01, "vega": 0.0227, "theta": -0.0031, "rho": 0.0154, "theo": 7.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RKLX290119P00006000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 20.0, "iv": 1.4384, "open_interest": 60.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0055, "vega": 0.0207, "theta": -0.0017, "rho": -0.072, "theo": 3.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T14:15:48", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RKLX290119C00007000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.2542, "open_interest": 3.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0106, "vega": 0.0253, "theta": -0.0032, "rho": 0.0173, "theo": 7.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T14:23:50", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RKLX290119P00007000", "bid": 2.0, "bid_size": 1.0, "ask": 6.7, "ask_size": 36.0, "iv": 1.4441, "open_interest": 15.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0064, "vega": 0.0232, "theta": -0.0019, "rho": -0.0835, "theo": 4.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-05T14:58:44", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RKLX290119C00008000", "bid": 4.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0111, "vega": 0.0276, "theta": -0.0033, "rho": 0.0187, "theo": 7.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RKLX290119P00008000", "bid": 3.0, "bid_size": 1.0, "ask": 7.6, "ask_size": 14.0, "iv": 1.461, "open_interest": 57.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0071, "vega": 0.0254, "theta": -0.002, "rho": -0.0948, "theo": 5.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-04T12:49:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RKLX290119C00009000", "bid": 4.0, "bid_size": 1.0, "ask": 8.7, "ask_size": 16.0, "iv": 1.3667, "open_interest": 4.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0115, "vega": 0.0296, "theta": -0.0034, "rho": 0.0202, "theo": 6.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:35:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RKLX290119P00009000", "bid": 3.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 5.0, "iv": 1.4798, "open_interest": 1.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0078, "vega": 0.0274, "theta": -0.0021, "rho": -0.106, "theo": 6.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T10:35:33", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "RKLX290119C00010000", "bid": 3.5, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 1.1829, "open_interest": 27.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0118, "vega": 0.0314, "theta": -0.0035, "rho": 0.0211, "theo": 6.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:03:39", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "RKLX290119P00010000", "bid": 4.5, "bid_size": 1.0, "ask": 9.1, "ask_size": 9.0, "iv": 1.5097, "open_interest": 85.0, "volume": 1.0, "delta": -0.1169, "gamma": 0.0084, "vega": 0.0292, "theta": -0.0022, "rho": -0.1166, "theo": 6.9159, "change": -0.51, "open": 6.64, "high": 6.64, "low": 6.64, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-11-09T10:57:40", "percent_change": -7.13287, "prev_day_close": 7.15000009536743}, {"option": "RKLX290119C00011000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 12.0, "iv": 1.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0121, "vega": 0.0329, "theta": -0.0036, "rho": 0.0221, "theo": 6.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RKLX290119P00011000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 9.0, "iv": 1.501, "open_interest": 12.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.009, "vega": 0.0308, "theta": -0.0023, "rho": -0.1274, "theo": 7.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-05T11:35:39", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RKLX290119C00012000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.4348, "open_interest": 1.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0123, "vega": 0.0343, "theta": -0.0036, "rho": 0.0228, "theo": 6.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-09-24T14:54:24", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RKLX290119P00012000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0096, "vega": 0.0322, "theta": -0.0024, "rho": -0.1372, "theo": 8.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "RKLX290119C00013000", "bid": 3.0, "bid_size": 20.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.3899, "open_interest": 2.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0126, "vega": 0.0355, "theta": -0.0037, "rho": 0.0236, "theo": 6.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T10:51:15", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RKLX290119P00013000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0101, "vega": 0.0335, "theta": -0.0024, "rho": -0.1472, "theo": 9.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "RKLX290119C00014000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0127, "vega": 0.0366, "theta": -0.0038, "rho": 0.0241, "theo": 6.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RKLX290119P00014000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0106, "vega": 0.0347, "theta": -0.0025, "rho": -0.157, "theo": 10.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RKLX290119C00015000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.4395, "open_interest": 12.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0129, "vega": 0.0377, "theta": -0.0038, "rho": 0.0246, "theo": 5.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T15:49:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RKLX290119P00015000", "bid": 8.5, "bid_size": 2.0, "ask": 13.3, "ask_size": 24.0, "iv": 1.5211, "open_interest": 11.0, "volume": 0.0, "delta": -0.162, "gamma": 0.011, "vega": 0.0358, "theta": -0.0026, "rho": -0.1662, "theo": 11.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.47, "last_trade_time": "2026-10-02T13:10:46", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RKLX290119C00016000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 14.0, "iv": 1.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.013, "vega": 0.0386, "theta": -0.0039, "rho": 0.0251, "theo": 5.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RKLX290119P00016000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.5176, "open_interest": 2.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0115, "vega": 0.0368, "theta": -0.0026, "rho": -0.175, "theo": 11.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-11-06T11:53:29", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RKLX290119C00017000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 20.0, "iv": 1.4914, "open_interest": 5.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0131, "vega": 0.0394, "theta": -0.0039, "rho": 0.0255, "theo": 5.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:33:35", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RKLX290119P00017000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0119, "vega": 0.0377, "theta": -0.0026, "rho": -0.1841, "theo": 12.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RKLX290119C00018000", "bid": 2.5, "bid_size": 12.0, "ask": 7.5, "ask_size": 3.0, "iv": 1.44, "open_interest": 14.0, "volume": 2.0, "delta": 0.6816, "gamma": 0.0132, "vega": 0.0402, "theta": -0.004, "rho": 0.0257, "theo": 5.6083, "change": 1.0, "open": 4.0, "high": 5.5, "low": 4.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:20:43", "percent_change": 22.2222, "prev_day_close": 4.5}, {"option": "RKLX290119P00018000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0123, "vega": 0.0386, "theta": -0.0027, "rho": -0.1928, "theo": 13.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RKLX290119C00019000", "bid": 2.75, "bid_size": 20.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0133, "vega": 0.0409, "theta": -0.004, "rho": 0.0262, "theo": 5.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RKLX290119P00019000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0127, "vega": 0.0394, "theta": -0.0027, "rho": -0.2009, "theo": 14.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RKLX290119C00020000", "bid": 2.5, "bid_size": 21.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.4696, "open_interest": 3.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0134, "vega": 0.0415, "theta": -0.0041, "rho": 0.0264, "theo": 5.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-26T10:15:39", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "RKLX290119P00020000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0131, "vega": 0.0402, "theta": -0.0027, "rho": -0.2093, "theo": 15.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RKLX290119C00021000", "bid": 2.5, "bid_size": 16.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.4883, "open_interest": 24.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0135, "vega": 0.0421, "theta": -0.0041, "rho": 0.0266, "theo": 5.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:08:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RKLX290119P00021000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0135, "vega": 0.0409, "theta": -0.0028, "rho": -0.2171, "theo": 16.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RKLX290119C00022000", "bid": 2.5, "bid_size": 26.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0136, "vega": 0.0427, "theta": -0.0042, "rho": 0.0269, "theo": 5.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "RKLX290119P00022000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0138, "vega": 0.0415, "theta": -0.0028, "rho": -0.2247, "theo": 17.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "RKLX290119C00023000", "bid": 2.5, "bid_size": 21.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.5107, "open_interest": 5.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0137, "vega": 0.0432, "theta": -0.0042, "rho": 0.027, "theo": 5.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T09:36:08", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RKLX290119P00023000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0142, "vega": 0.0421, "theta": -0.0028, "rho": -0.2317, "theo": 18.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RKLX290119C00024000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.5264, "open_interest": 5.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0137, "vega": 0.0436, "theta": -0.0042, "rho": 0.0272, "theo": 5.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T14:43:38", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RKLX290119P00024000", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 1.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0145, "vega": 0.0427, "theta": -0.0028, "rho": -0.2394, "theo": 18.9412, "change": 0.0, "open": 0.0, "high": 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": "RKLX290119C00025000", "bid": 2.35, "bid_size": 20.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.4837, "open_interest": 3.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0138, "vega": 0.0441, "theta": -0.0042, "rho": 0.0274, "theo": 5.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T11:12:56", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "RKLX290119P00025000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.4046, "open_interest": 5.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0149, "vega": 0.0433, "theta": -0.0028, "rho": -0.246, "theo": 19.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-09-29T13:44:57", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "RKLX290119C00026000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.4866, "open_interest": 2.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0138, "vega": 0.0446, "theta": -0.0043, "rho": 0.0276, "theo": 5.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:23:31", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RKLX290119P00026000", "bid": 18.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0152, "vega": 0.0438, "theta": -0.0028, "rho": -0.2528, "theo": 20.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RKLX290119C00027000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0139, "vega": 0.0449, "theta": -0.0043, "rho": 0.0276, "theo": 4.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RKLX290119P00027000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0156, "vega": 0.0443, "theta": -0.0028, "rho": -0.2607, "theo": 21.6386, "change": 0.0, "open": 0.0, "high": 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": "RKLX290119C00028000", "bid": 2.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0139, "vega": 0.0454, "theta": -0.0043, "rho": 0.0278, "theo": 4.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "RKLX290119P00028000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0159, "vega": 0.0447, "theta": -0.0028, "rho": -0.2666, "theo": 22.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RKLX290119C00029000", "bid": 2.0, "bid_size": 28.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.014, "vega": 0.0457, "theta": -0.0044, "rho": 0.0279, "theo": 4.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RKLX290119P00029000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0162, "vega": 0.0451, "theta": -0.0028, "rho": -0.2725, "theo": 23.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RKLX290119C00030000", "bid": 2.0, "bid_size": 24.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.5206, "open_interest": 3.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.014, "vega": 0.0459, "theta": -0.0044, "rho": 0.0279, "theo": 4.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T13:05:10", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RKLX290119P00030000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0165, "vega": 0.0455, "theta": -0.0028, "rho": -0.2791, "theo": 24.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RKLX290119C00031000", "bid": 2.0, "bid_size": 24.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.014, "vega": 0.0462, "theta": -0.0044, "rho": 0.028, "theo": 4.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RKLX290119P00031000", "bid": 22.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 1.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0168, "vega": 0.0459, "theta": -0.0028, "rho": -0.2845, "theo": 25.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RKLX290119C00032000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0141, "vega": 0.0466, "theta": -0.0044, "rho": 0.0281, "theo": 4.7074, "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": 4.02499997615814}, {"option": "RKLX290119P00032000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0171, "vega": 0.0462, "theta": -0.0028, "rho": -0.2906, "theo": 26.1854, "change": 0.0, "open": 0.0, "high": 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": "RKLX290119C00033000", "bid": 2.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.5422, "open_interest": 23.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0141, "vega": 0.0469, "theta": -0.0044, "rho": 0.0282, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-11-03T09:51:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RKLX290119P00033000", "bid": 24.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 1.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0174, "vega": 0.0466, "theta": -0.0028, "rho": -0.2973, "theo": 27.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RKLX290119C00034000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.5523, "open_interest": 3.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0141, "vega": 0.0471, "theta": -0.0045, "rho": 0.0282, "theo": 4.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-20T09:59:44", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RKLX290119P00034000", "bid": 25.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0177, "vega": 0.0468, "theta": -0.0028, "rho": -0.3014, "theo": 28.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RKLX290119C00035000", "bid": 1.9, "bid_size": 18.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0142, "vega": 0.0474, "theta": -0.0045, "rho": 0.0283, "theo": 4.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "RKLX290119P00035000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.018, "vega": 0.0471, "theta": -0.0028, "rho": -0.3065, "theo": 28.9397, "change": 0.0, "open": 0.0, "high": 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": "RKLX290119C00036000", "bid": 1.5, "bid_size": 22.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0142, "vega": 0.0476, "theta": -0.0045, "rho": 0.0283, "theo": 4.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "RKLX290119P00036000", "bid": 27.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0183, "vega": 0.0474, "theta": -0.0028, "rho": -0.3128, "theo": 29.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RKLX290119C00037000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.5159, "open_interest": 1.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0142, "vega": 0.0478, "theta": -0.0045, "rho": 0.0284, "theo": 4.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-14T12:18:25", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "RKLX290119P00037000", "bid": 28.0, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0186, "vega": 0.0477, "theta": -0.0028, "rho": -0.3163, "theo": 30.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "RKLX290119C00038000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.5195, "open_interest": 11.0, "volume": 2.0, "delta": 0.5722, "gamma": 0.0142, "vega": 0.048, "theta": -0.0045, "rho": 0.0284, "theo": 4.4507, "change": 0.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:57:29", "percent_change": 7.89474, "prev_day_close": 3.79999995231628}, {"option": "RKLX290119P00038000", "bid": 29.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0189, "vega": 0.0479, "theta": -0.0028, "rho": -0.3224, "theo": 31.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "RKLX290119C00039000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.528, "open_interest": 25.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0142, "vega": 0.0483, "theta": -0.0046, "rho": 0.0284, "theo": 4.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:22:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RKLX290119P00039000", "bid": 30.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 1.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0192, "vega": 0.0481, "theta": -0.0028, "rho": -0.3268, "theo": 32.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}], "symbol": "RKLX", "security_type": "stock", "exchange_id": 2, "current_price": 9.43, "price_change": 1.91, "price_change_percent": 21.7292, "bid": 9.38, "ask": 9.47, "bid_size": 3000, "ask_size": 600, "open": 9.19, "high": 10.95, "low": 8.79, "close": 10.7, "prev_day_close": 8.79, "volume": 6112893, "iv30": 172.054, "iv30_change": -13.114, "iv30_change_percent": -7.0822, "seqno": 10409993331, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RKLX"}