{"timestamp": "2026-11-10 00:49:57", "data": {"options": [{"option": "RL261120C00180000", "bid": 217.0, "bid_size": 3.0, "ask": 221.2, "ask_size": 3.0, "iv": 1.842, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.064, "theo": 218.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.7, "last_trade_time": "2026-11-05T09:34:53", "percent_change": 0.0, "prev_day_close": 196.850006103516}, {"option": "RL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3679, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-03-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00185000", "bid": 212.3, "bid_size": 3.0, "ask": 216.1, "ask_size": 3.0, "iv": 1.8768, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0657, "theo": 213.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.7, "last_trade_time": "2026-11-05T09:34:53", "percent_change": 0.0, "prev_day_close": 191.850006103516}, {"option": "RL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.294, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-05-06T09:32:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00190000", "bid": 207.5, "bid_size": 3.0, "ask": 211.1, "ask_size": 4.0, "iv": 1.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0675, "theo": 208.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.9, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 186.949996948242}, {"option": "RL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2221, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-03-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00195000", "bid": 202.3, "bid_size": 3.0, "ask": 206.2, "ask_size": 4.0, "iv": 1.7849, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0693, "theo": 203.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.6, "last_trade_time": "2026-08-07T09:35:12", "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "RL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1521, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-03-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00200000", "bid": 197.5, "bid_size": 1.0, "ask": 201.2, "ask_size": 3.0, "iv": 1.7892, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.071, "theo": 198.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.6, "last_trade_time": "2026-02-05T09:41:52", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "RL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0838, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00210000", "bid": 187.6, "bid_size": 3.0, "ask": 191.2, "ask_size": 3.0, "iv": 1.693, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0746, "theo": 188.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.5, "last_trade_time": "2026-11-05T09:39:06", "percent_change": 0.0, "prev_day_close": 166.949996948242}, {"option": "RL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.952, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-06-09T14:52:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00220000", "bid": 177.5, "bid_size": 1.0, "ask": 181.2, "ask_size": 3.0, "iv": 1.5451, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0781, "theo": 179.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-08-07T09:35:12", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "RL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 1.8543, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.004, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-05-15T14:56:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00230000", "bid": 167.3, "bid_size": 3.0, "ask": 171.2, "ask_size": 3.0, "iv": 1.3679, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0816, "theo": 169.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.48, "last_trade_time": "2026-05-11T11:57:46", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "RL261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7057, "open_interest": 6.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0053, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-06-03T09:30:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00240000", "bid": 157.9, "bid_size": 3.0, "ask": 161.3, "ask_size": 4.0, "iv": 1.4357, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0852, "theo": 159.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-06-11T13:30:04", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "RL261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5899, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.007, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00250000", "bid": 147.9, "bid_size": 3.0, "ask": 151.2, "ask_size": 3.0, "iv": 1.3087, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0887, "theo": 149.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.4, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "RL261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 1.4784, "open_interest": 4.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0092, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T09:46:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00260000", "bid": 137.5, "bid_size": 1.0, "ask": 141.3, "ask_size": 3.0, "iv": 1.1434, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0921, "theo": 139.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.4, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "RL261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3708, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0122, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:04:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00270000", "bid": 127.4, "bid_size": 8.0, "ask": 131.3, "ask_size": 6.0, "iv": 1.183, "open_interest": 3.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0011, "rho": 0.0956, "theo": 129.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-10-15T14:23:30", "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "RL261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2667, "open_interest": 43.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0161, "rho": -0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T11:48:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120C00280000", "bid": 117.6, "bid_size": 7.0, "ask": 121.3, "ask_size": 6.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0075, "rho": 0.099, "theo": 119.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "RL261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1657, "open_interest": 43.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0213, "rho": -0.0005, "theo": 0.0564, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:42:11", "percent_change": -95.4545, "prev_day_close": 1.10000004805624}, {"option": "RL261120C00290000", "bid": 107.7, "bid_size": 7.0, "ask": 111.4, "ask_size": 7.0, "iv": 1.0101, "open_interest": 3.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0156, "rho": 0.1023, "theo": 109.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-09-28T11:29:02", "percent_change": 0.0, "prev_day_close": 87.1499977111816}, {"option": "RL261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.0722, "open_interest": 71.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0283, "rho": -0.0007, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-19T10:50:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RL261120C00300000", "bid": 98.1, "bid_size": 7.0, "ask": 101.3, "ask_size": 6.0, "iv": 0.869, "open_interest": 2.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0261, "rho": 0.1056, "theo": 99.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-09-28T11:29:02", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "RL261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.9762, "open_interest": 49.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0377, "rho": -0.001, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:34:36", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "RL261120C00310000", "bid": 88.4, "bid_size": 6.0, "ask": 91.4, "ask_size": 5.0, "iv": 0.8226, "open_interest": 15.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0399, "rho": 0.1086, "theo": 89.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-11-05T09:39:06", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "RL261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7822, "open_interest": 49.0, "volume": 4.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0503, "rho": -0.0014, "theo": 0.1612, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:43:44", "percent_change": -83.3333, "prev_day_close": 0.300000000745058}, {"option": "RL261120C00320000", "bid": 78.5, "bid_size": 6.0, "ask": 81.5, "ask_size": 7.0, "iv": 0.7502, "open_interest": 12.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0009, "vega": 0.0276, "theta": -0.058, "rho": 0.1114, "theo": 79.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-05T09:39:06", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "RL261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.7087, "open_interest": 253.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.0277, "theta": -0.0673, "rho": -0.0021, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:05:37", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "RL261120C00330000", "bid": 68.6, "bid_size": 6.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.6684, "open_interest": 13.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0014, "vega": 0.039, "theta": -0.0821, "rho": 0.1139, "theo": 69.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-11-05T12:47:26", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "RL261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.6158, "open_interest": 65.0, "volume": 4.0, "delta": -0.0236, "gamma": 0.0014, "vega": 0.0391, "theta": -0.0903, "rho": -0.0032, "theo": 0.3453, "change": 0.715, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T09:49:09", "percent_change": 124.348, "prev_day_close": 0.574999988079071}, {"option": "RL261120C00340000", "bid": 58.8, "bid_size": 6.0, "ask": 61.7, "ask_size": 7.0, "iv": 0.6063, "open_interest": 16.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0022, "vega": 0.0552, "theta": -0.114, "rho": 0.1156, "theo": 59.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-10-13T13:31:15", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "RL261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.6285, "open_interest": 73.0, "volume": 1.0, "delta": -0.0359, "gamma": 0.0022, "vega": 0.0553, "theta": -0.1212, "rho": -0.0048, "theo": 0.5187, "change": -0.975, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:15:56", "percent_change": -95.1219, "prev_day_close": 1.02499997615814}, {"option": "RL261120C00350000", "bid": 49.0, "bid_size": 5.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.5433, "open_interest": 15.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0033, "vega": 0.0782, "theta": -0.1561, "rho": 0.1164, "theo": 49.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T13:57:56", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "RL261120P00350000", "bid": 0.6, "bid_size": 1.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.4825, "open_interest": 168.0, "volume": 3.0, "delta": -0.0554, "gamma": 0.0033, "vega": 0.0783, "theta": -0.1624, "rho": -0.0073, "theo": 0.7961, "change": -1.4, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:24:51", "percent_change": -70.0, "prev_day_close": 2.00000005960464}, {"option": "RL261120C00360000", "bid": 39.3, "bid_size": 5.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.481, "open_interest": 14.0, "volume": 10.0, "delta": 0.9136, "gamma": 0.005, "vega": 0.1101, "theta": -0.2105, "rho": 0.1154, "theo": 40.4653, "change": 20.25, "open": 41.0, "high": 41.4, "low": 41.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-11-09T14:15:13", "percent_change": 95.7447, "prev_day_close": 21.1499996185303}, {"option": "RL261120P00360000", "bid": 0.65, "bid_size": 3.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.4206, "open_interest": 105.0, "volume": 8.0, "delta": -0.0867, "gamma": 0.0051, "vega": 0.1102, "theta": -0.216, "rho": -0.0114, "theo": 1.2522, "change": -3.08, "open": 1.85, "high": 2.34, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:49:28", "percent_change": -76.0494, "prev_day_close": 4.04999995231628}, {"option": "RL261120C00370000", "bid": 30.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.428, "open_interest": 318.0, "volume": 2.0, "delta": 0.863, "gamma": 0.0076, "vega": 0.1531, "theta": -0.2774, "rho": 0.1115, "theo": 31.2503, "change": 17.55, "open": 31.95, "high": 31.95, "low": 31.95, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-11-09T13:02:42", "percent_change": 121.875, "prev_day_close": 14.4000000953674}, {"option": "RL261120P00370000", "bid": 0.6, "bid_size": 10.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4264, "open_interest": 673.0, "volume": 3.0, "delta": -0.1376, "gamma": 0.0077, "vega": 0.1536, "theta": -0.2823, "rho": -0.0175, "theo": 2.0251, "change": -5.65, "open": 1.86, "high": 1.86, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:11:48", "percent_change": -79.021, "prev_day_close": 7.15000009536743}, {"option": "RL261120C00380000", "bid": 21.0, "bid_size": 8.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3985, "open_interest": 50.0, "volume": 13.0, "delta": 0.7822, "gamma": 0.0112, "vega": 0.2048, "theta": -0.3507, "rho": 0.1031, "theo": 22.602, "change": 13.15, "open": 21.7, "high": 22.1, "low": 21.4, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T11:00:39", "percent_change": 146.927, "prev_day_close": 8.95000004768372}, {"option": "RL261120P00380000", "bid": 1.6, "bid_size": 11.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.3609, "open_interest": 270.0, "volume": 2.0, "delta": -0.2189, "gamma": 0.0112, "vega": 0.2057, "theta": -0.3553, "rho": -0.027, "theo": 3.3677, "change": -8.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:35:43", "percent_change": -70.339, "prev_day_close": 11.8000001907349}, {"option": "RL261120C00390000", "bid": 13.5, "bid_size": 9.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.3638, "open_interest": 58.0, "volume": 22.0, "delta": 0.6601, "gamma": 0.015, "vega": 0.2542, "theta": -0.4118, "rho": 0.0884, "theo": 14.9535, "change": 10.1, "open": 9.0, "high": 15.5, "low": 9.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T10:47:26", "percent_change": 187.037, "prev_day_close": 5.40000009536743}, {"option": "RL261120P00390000", "bid": 4.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.3632, "open_interest": 179.0, "volume": 4.0, "delta": -0.342, "gamma": 0.0151, "vega": 0.2548, "theta": -0.4162, "rho": -0.0408, "theo": 5.7191, "change": -13.0, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:00:53", "percent_change": -71.8232, "prev_day_close": 18.0999994277954}, {"option": "RL261120C00400000", "bid": 8.4, "bid_size": 9.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3632, "open_interest": 227.0, "volume": 15.0, "delta": 0.4998, "gamma": 0.0171, "vega": 0.2764, "theta": -0.4286, "rho": 0.0677, "theo": 8.9064, "change": 4.925, "open": 5.5, "high": 8.0, "low": 5.5, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:23:34", "percent_change": 160.163, "prev_day_close": 3.07499992847443}, {"option": "RL261120P00400000", "bid": 9.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3462, "open_interest": 76.0, "volume": 6.0, "delta": -0.5042, "gamma": 0.0173, "vega": 0.276, "theta": -0.4324, "rho": -0.0568, "theo": 9.6783, "change": -17.05, "open": 9.0, "high": 10.0, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:36:47", "percent_change": -66.7319, "prev_day_close": 25.5500001907349}, {"option": "RL261120C00410000", "bid": 4.0, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.3492, "open_interest": 266.0, "volume": 7.0, "delta": 0.3336, "gamma": 0.0159, "vega": 0.2525, "theta": -0.3826, "rho": 0.0455, "theo": 4.8492, "change": 3.925, "open": 3.0, "high": 6.2, "low": 3.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:32:35", "percent_change": 234.328, "prev_day_close": 1.67500001192093}, {"option": "RL261120P00410000", "bid": 13.5, "bid_size": 18.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.2963, "open_interest": 88.0, "volume": 11.0, "delta": -0.6724, "gamma": 0.0161, "vega": 0.2508, "theta": -0.3856, "rho": -0.0712, "theo": 15.6641, "change": -19.75, "open": 23.0, "high": 23.0, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T11:27:02", "percent_change": -57.0809, "prev_day_close": 34.6000003814697}, {"option": "RL261120C00420000", "bid": 1.9, "bid_size": 7.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.3707, "open_interest": 62.0, "volume": 8.0, "delta": 0.2035, "gamma": 0.0121, "vega": 0.1973, "theta": -0.2992, "rho": 0.0278, "theo": 2.5597, "change": 1.15, "open": 1.5, "high": 2.0, "low": 1.5, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:24:20", "percent_change": 135.294, "prev_day_close": 0.850000023841858}, {"option": "RL261120P00420000", "bid": 21.0, "bid_size": 7.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0123, "vega": 0.191, "theta": -0.3025, "rho": -0.0739, "theo": 23.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "RL261120C00430000", "bid": 0.45, "bid_size": 11.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.3383, "open_interest": 130.0, "volume": 8.0, "delta": 0.1206, "gamma": 0.0082, "vega": 0.1407, "theta": -0.2174, "rho": 0.0164, "theo": 1.3865, "change": 0.5, "open": 1.0, "high": 1.75, "low": 1.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:11:19", "percent_change": 40.0, "prev_day_close": 1.25}, {"option": "RL261120P00430000", "bid": 29.7, "bid_size": 5.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.2464, "open_interest": 3.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0085, "vega": 0.1322, "theta": -0.2217, "rho": -0.0687, "theo": 32.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "RL261120C00440000", "bid": 0.25, "bid_size": 7.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.3414, "open_interest": 353.0, "volume": 37.0, "delta": 0.0724, "gamma": 0.0053, "vega": 0.0969, "theta": -0.1542, "rho": 0.0098, "theo": 0.7905, "change": 0.4, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:14:36", "percent_change": 100.0, "prev_day_close": 0.400000005960464}, {"option": "RL261120P00440000", "bid": 39.4, "bid_size": 7.0, "ask": 42.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0056, "vega": 0.0841, "theta": -0.1595, "rho": -0.0576, "theo": 41.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-08-06T09:33:09", "percent_change": 0.0, "prev_day_close": 63.5000019073486}, {"option": "RL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.4325, "open_interest": 78.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0034, "vega": 0.0667, "theta": -0.1095, "rho": 0.0061, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T10:14:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RL261120P00450000", "bid": 49.2, "bid_size": 5.0, "ask": 53.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0037, "vega": 0.0518, "theta": -0.112, "rho": -0.0406, "theo": 51.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.36, "last_trade_time": "2026-08-10T10:31:15", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "RL261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.5376, "open_interest": 13.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0022, "vega": 0.0465, "theta": -0.0788, "rho": 0.0039, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:22:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RL261120P00460000", "bid": 59.2, "bid_size": 7.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0026, "vega": 0.0285, "theta": -0.0754, "rho": -0.0207, "theo": 61.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-11-05T10:21:59", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "RL261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.4344, "open_interest": 18.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0015, "vega": 0.033, "theta": -0.0576, "rho": 0.0026, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:55:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RL261120P00470000", "bid": 69.1, "bid_size": 7.0, "ask": 72.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9936, "gamma": 0.0014, "vega": 0.0133, "theta": -0.0547, "rho": -0.0154, "theo": 71.3639, "change": -10.25, "open": 83.2, "high": 83.2, "low": 83.2, "tick": "no_change", "last_trade_price": 83.2, "last_trade_time": "2026-11-09T09:33:03", "percent_change": -10.9684, "prev_day_close": 93.4500007629394}, {"option": "RL261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6549, "open_interest": 30.0, "volume": 0.0, "delta": 0.013, "gamma": 0.001, "vega": 0.0238, "theta": -0.0429, "rho": 0.0017, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:50:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00480000", "bid": 79.1, "bid_size": 9.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0484, "rho": -0.0038, "theo": 81.3529, "change": -10.2, "open": 93.2, "high": 93.2, "low": 93.2, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-11-09T09:33:03", "percent_change": -9.8646, "prev_day_close": 103.399997711182}, {"option": "RL261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5272, "open_interest": 7.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0175, "theta": -0.0325, "rho": 0.0012, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T15:29:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00490000", "bid": 89.1, "bid_size": 9.0, "ask": 92.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 91.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.7, "last_trade_time": "2026-11-06T10:05:42", "percent_change": 0.0, "prev_day_close": 113.399997711182}, {"option": "RL261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7622, "open_interest": 54.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0005, "vega": 0.0131, "theta": -0.025, "rho": 0.0009, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:59:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00500000", "bid": 99.1, "bid_size": 9.0, "ask": 102.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 101.35, "change": -10.75, "open": 112.8, "high": 112.8, "low": 112.8, "tick": "down", "last_trade_price": 112.8, "last_trade_time": "2026-11-09T09:33:03", "percent_change": -8.70093, "prev_day_close": 123.549999237061}, {"option": "RL261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8145, "open_interest": 13.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.01, "theta": -0.0196, "rho": 0.0006, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T12:01:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00510000", "bid": 109.1, "bid_size": 9.0, "ask": 112.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 111.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.5, "last_trade_time": "2026-02-05T09:36:49", "percent_change": 0.0, "prev_day_close": 133.399993896484}, {"option": "RL261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8652, "open_interest": 4.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0155, "rho": 0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00520000", "bid": 119.1, "bid_size": 3.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 121.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-11-05T09:47:38", "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "RL261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9142, "open_interest": 30.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.006, "theta": -0.0124, "rho": 0.0004, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-23T09:31:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00530000", "bid": 129.1, "bid_size": 4.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 131.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.5, "last_trade_time": "2026-11-05T09:35:52", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "RL261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8482, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0048, "theta": -0.01, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RL261120P00540000", "bid": 139.1, "bid_size": 4.0, "ask": 142.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 141.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T09:47:38", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "RL261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.053, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0068, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T09:33:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00560000", "bid": 159.1, "bid_size": 4.0, "ask": 162.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 161.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-11-05T09:47:38", "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "RL261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0047, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00580000", "bid": 179.1, "bid_size": 3.0, "ask": 182.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 181.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T09:47:38", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "RL261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2217, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261120P00600000", "bid": 199.1, "bid_size": 3.0, "ask": 203.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 201.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.449996948242}, {"option": "RL261218C00230000", "bid": 168.3, "bid_size": 2.0, "ask": 172.0, "ask_size": 3.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2566, "theo": 170.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.899993896484}, {"option": "RL261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0016, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261218C00240000", "bid": 157.9, "bid_size": 3.0, "ask": 162.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.2676, "theo": 160.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.9, "last_trade_time": "2026-11-05T09:35:52", "percent_change": 0.0, "prev_day_close": 137.850006103516}, {"option": "RL261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0044, "theta": -0.0025, "rho": -0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261218C00250000", "bid": 148.4, "bid_size": 2.0, "ask": 152.1, "ask_size": 1.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.2785, "theo": 150.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "RL261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0038, "rho": -0.0007, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261218C00260000", "bid": 138.4, "bid_size": 1.0, "ask": 142.2, "ask_size": 1.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0103, "theta": 0.0, "rho": 0.2892, "theo": 140.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "RL261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.734, "open_interest": 1.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0057, "rho": -0.0011, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T11:25:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL261218C00270000", "bid": 128.5, "bid_size": 1.0, "ask": 132.2, "ask_size": 1.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0156, "theta": 0.0, "rho": 0.2998, "theo": 130.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.149997711182}, {"option": "RL261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0157, "theta": -0.0084, "rho": -0.0017, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RL261218C00280000", "bid": 118.6, "bid_size": 2.0, "ask": 122.3, "ask_size": 1.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0004, "rho": 0.3099, "theo": 120.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "RL261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0236, "theta": -0.0123, "rho": -0.0027, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RL261218C00290000", "bid": 108.7, "bid_size": 6.0, "ask": 112.4, "ask_size": 5.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0346, "theta": -0.0068, "rho": 0.3195, "theo": 110.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "RL261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0348, "theta": -0.0177, "rho": -0.0042, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 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": "RL261218C00300000", "bid": 99.6, "bid_size": 5.0, "ask": 102.6, "ask_size": 6.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0007, "vega": 0.0505, "theta": -0.0153, "rho": 0.3282, "theo": 100.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 78.5500030517578}, {"option": "RL261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.4762, "open_interest": 5.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.0507, "theta": -0.0253, "rho": -0.0065, "theo": 0.2919, "change": -0.13, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:34:34", "percent_change": -10.4, "prev_day_close": 1.25}, {"option": "RL261218C00310000", "bid": 89.8, "bid_size": 5.0, "ask": 92.8, "ask_size": 5.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.001, "vega": 0.0725, "theta": -0.0263, "rho": 0.3357, "theo": 90.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "RL261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.4911, "open_interest": 20.0, "volume": 0.0, "delta": -0.023, "gamma": 0.001, "vega": 0.0728, "theta": -0.0354, "rho": -0.0099, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T14:49:49", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RL261218C00320000", "bid": 80.1, "bid_size": 5.0, "ask": 83.1, "ask_size": 5.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0015, "vega": 0.1021, "theta": -0.0406, "rho": 0.3414, "theo": 81.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "RL261218P00320000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.382, "open_interest": 22.0, "volume": 16.0, "delta": -0.0349, "gamma": 0.0015, "vega": 0.1026, "theta": -0.0488, "rho": -0.015, "theo": 0.7148, "change": -0.635, "open": 0.55, "high": 0.99, "low": 0.55, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T14:32:53", "percent_change": -39.0769, "prev_day_close": 1.625}, {"option": "RL261218C00330000", "bid": 70.5, "bid_size": 5.0, "ask": 73.5, "ask_size": 7.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0021, "vega": 0.141, "theta": -0.0584, "rho": 0.3445, "theo": 71.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "RL261218P00330000", "bid": 0.6, "bid_size": 8.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.3683, "open_interest": 3.0, "volume": 2.0, "delta": -0.0522, "gamma": 0.0022, "vega": 0.1418, "theta": -0.0659, "rho": -0.0224, "theo": 1.1059, "change": -2.005, "open": 1.5, "high": 1.5, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:52:44", "percent_change": -64.16, "prev_day_close": 3.12499988079071}, {"option": "RL261218C00340000", "bid": 61.2, "bid_size": 5.0, "ask": 64.3, "ask_size": 7.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.003, "vega": 0.19, "theta": -0.0801, "rho": 0.344, "theo": 62.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RL261218P00340000", "bid": 0.5, "bid_size": 9.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.3491, "open_interest": 8.0, "volume": 3.0, "delta": -0.0769, "gamma": 0.003, "vega": 0.1916, "theta": -0.0868, "rho": -0.033, "theo": 1.6952, "change": -2.76, "open": 2.19, "high": 2.19, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:15:41", "percent_change": -66.506, "prev_day_close": 4.14999985694885}, {"option": "RL261218C00350000", "bid": 52.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0041, "vega": 0.2488, "theta": -0.1052, "rho": 0.339, "theo": 53.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "RL261218P00350000", "bid": 2.0, "bid_size": 7.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.3427, "open_interest": 5.0, "volume": 4.0, "delta": -0.1114, "gamma": 0.0041, "vega": 0.2504, "theta": -0.1113, "rho": -0.0473, "theo": 2.5705, "change": -3.91, "open": 3.5, "high": 3.5, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T15:15:25", "percent_change": -63.0645, "prev_day_close": 6.20000004768372}, {"option": "RL261218C00360000", "bid": 43.6, "bid_size": 4.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.3608, "open_interest": 1.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0053, "vega": 0.315, "theta": -0.1325, "rho": 0.3283, "theo": 44.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-10-16T14:00:00", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "RL261218P00360000", "bid": 2.95, "bid_size": 10.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3376, "open_interest": 1718.0, "volume": 11.0, "delta": -0.1579, "gamma": 0.0054, "vega": 0.3166, "theta": -0.138, "rho": -0.066, "theo": 3.845, "change": -5.69, "open": 4.61, "high": 4.61, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T15:15:33", "percent_change": -62.5275, "prev_day_close": 9.09999990463257}, {"option": "RL261218C00370000", "bid": 35.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.3505, "open_interest": 0.0, "volume": 2.0, "delta": 0.7846, "gamma": 0.0067, "vega": 0.3839, "theta": -0.1596, "rho": 0.3108, "theo": 36.3299, "change": 15.75, "open": 37.3, "high": 37.3, "low": 37.3, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-09T13:02:42", "percent_change": 73.0858, "prev_day_close": 21.5500001907349}, {"option": "RL261218P00370000", "bid": 3.7, "bid_size": 10.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.3303, "open_interest": 4.0, "volume": 15.0, "delta": -0.2183, "gamma": 0.0068, "vega": 0.386, "theta": -0.1648, "rho": -0.09, "theo": 5.6578, "change": -7.1, "open": 9.5, "high": 9.5, "low": 5.56, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T13:22:00", "percent_change": -55.4688, "prev_day_close": 12.7999997138977}, {"option": "RL261218C00380000", "bid": 28.2, "bid_size": 5.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3408, "open_interest": 4.0, "volume": 1.0, "delta": 0.7109, "gamma": 0.0081, "vega": 0.4474, "theta": -0.1833, "rho": 0.286, "theo": 28.8605, "change": 13.9, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T13:32:09", "percent_change": 84.7561, "prev_day_close": 16.4000000953674}, {"option": "RL261218P00380000", "bid": 6.9, "bid_size": 9.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.3206, "open_interest": 4.0, "volume": 2.0, "delta": -0.2932, "gamma": 0.0082, "vega": 0.4487, "theta": -0.1883, "rho": -0.1193, "theo": 8.168, "change": -8.78, "open": 8.9, "high": 8.9, "low": 8.72, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-09T15:34:34", "percent_change": -50.1714, "prev_day_close": 17.5}, {"option": "RL261218C00390000", "bid": 21.7, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3342, "open_interest": 24.0, "volume": 2.0, "delta": 0.6245, "gamma": 0.0092, "vega": 0.4954, "theta": -0.1999, "rho": 0.2547, "theo": 22.2312, "change": 10.25, "open": 19.1, "high": 22.6, "low": 19.1, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T10:26:58", "percent_change": 82.996, "prev_day_close": 12.3499999046326}, {"option": "RL261218P00390000", "bid": 10.1, "bid_size": 8.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.315, "open_interest": 1.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0093, "vega": 0.4966, "theta": -0.2048, "rho": -0.1495, "theo": 11.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.55, "last_trade_time": "2026-11-05T11:21:39", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "RL261218C00400000", "bid": 16.1, "bid_size": 7.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3292, "open_interest": 24.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0098, "vega": 0.519, "theta": -0.2062, "rho": 0.2183, "theo": 16.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-11-05T10:35:10", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "RL261218P00400000", "bid": 14.3, "bid_size": 7.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.3077, "open_interest": 2.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.01, "vega": 0.5179, "theta": -0.2112, "rho": -0.1807, "theo": 15.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.21, "last_trade_time": "2026-11-05T15:39:38", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "RL261218C00410000", "bid": 10.9, "bid_size": 8.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3154, "open_interest": 3.0, "volume": 3.0, "delta": 0.4315, "gamma": 0.0098, "vega": 0.5128, "theta": -0.2006, "rho": 0.1794, "theo": 11.9314, "change": 7.05, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T15:25:37", "percent_change": 111.024, "prev_day_close": 6.34999990463257}, {"option": "RL261218P00410000", "bid": 19.6, "bid_size": 7.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.3035, "open_interest": 2.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0102, "vega": 0.5089, "theta": -0.206, "rho": -0.2094, "theo": 21.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.92, "last_trade_time": "2026-11-05T14:17:18", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "RL261218C00420000", "bid": 7.1, "bid_size": 8.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.3088, "open_interest": 10.0, "volume": 2.0, "delta": 0.3378, "gamma": 0.0092, "vega": 0.4777, "theta": -0.1842, "rho": 0.1414, "theo": 8.3143, "change": 2.83, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-09T10:21:40", "percent_change": 64.3182, "prev_day_close": 4.39999997615814}, {"option": "RL261218P00420000", "bid": 25.7, "bid_size": 8.0, "ask": 28.7, "ask_size": 7.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0096, "vega": 0.4656, "theta": -0.1899, "rho": -0.2219, "theo": 27.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "RL261218C00430000", "bid": 4.9, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3014, "open_interest": 35.0, "volume": 1.0, "delta": 0.2543, "gamma": 0.0082, "vega": 0.4203, "theta": -0.16, "rho": 0.1069, "theo": 5.6223, "change": 2.825, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:53:23", "percent_change": 101.802, "prev_day_close": 2.77499997615814}, {"option": "RL261218P00430000", "bid": 33.2, "bid_size": 9.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0086, "vega": 0.399, "theta": -0.1661, "rho": -0.2265, "theo": 35.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "RL261218C00440000", "bid": 2.4, "bid_size": 10.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2912, "open_interest": 9.0, "volume": 11.0, "delta": 0.1848, "gamma": 0.0068, "vega": 0.3508, "theta": -0.1321, "rho": 0.0778, "theo": 3.7078, "change": 0.925, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:40:28", "percent_change": 40.6593, "prev_day_close": 2.27500003576279}, {"option": "RL261218P00440000", "bid": 41.4, "bid_size": 6.0, "ask": 44.6, "ask_size": 8.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0074, "vega": 0.3193, "theta": -0.1385, "rho": -0.2186, "theo": 43.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "RL261218C00450000", "bid": 0.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3, "open_interest": 1.0, "volume": 1.0, "delta": 0.1303, "gamma": 0.0054, "vega": 0.2802, "theta": -0.1045, "rho": 0.055, "theo": 2.3986, "change": 0.75, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:39:14", "percent_change": 41.6667, "prev_day_close": 1.80000004917383}, {"option": "RL261218P00450000", "bid": 50.2, "bid_size": 8.0, "ask": 53.3, "ask_size": 7.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0061, "vega": 0.2294, "theta": -0.1123, "rho": -0.1776, "theo": 52.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "RL261218C00460000", "bid": 1.3, "bid_size": 6.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0041, "vega": 0.2157, "theta": -0.0797, "rho": 0.0379, "theo": 1.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RL261218P00460000", "bid": 59.6, "bid_size": 6.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.005, "vega": 0.1409, "theta": -0.0897, "rho": -0.1245, "theo": 61.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "RL261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.3357, "open_interest": 1.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.003, "vega": 0.1612, "theta": -0.0592, "rho": 0.0257, "theo": 0.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-03T13:38:38", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RL261218P00470000", "bid": 69.3, "bid_size": 3.0, "ask": 73.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0034, "vega": 0.0542, "theta": -0.077, "rho": -0.0482, "theo": 71.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "RL261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0022, "vega": 0.118, "theta": -0.0432, "rho": 0.0172, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RL261218P00480000", "bid": 79.2, "bid_size": 1.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.001, "vega": 0.0026, "theta": -0.0432, "rho": 0.0, "theo": 81.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "RL261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0015, "vega": 0.0851, "theta": -0.031, "rho": 0.0114, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RL261218P00490000", "bid": 89.2, "bid_size": 2.0, "ask": 92.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 91.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-11-05T09:35:52", "percent_change": 0.0, "prev_day_close": 113.449996948242}, {"option": "RL261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.3427, "open_interest": 2.0, "volume": 2.0, "delta": 0.0181, "gamma": 0.0011, "vega": 0.0608, "theta": -0.0221, "rho": 0.0076, "theo": 0.2489, "change": -0.65, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -72.2222, "prev_day_close": 0.899999976158142}, {"option": "RL261218P00500000", "bid": 99.1, "bid_size": 5.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 101.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "RL261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.3577, "open_interest": 2.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0008, "vega": 0.0432, "theta": -0.0157, "rho": 0.0051, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:27:18", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RL261218P00510000", "bid": 109.1, "bid_size": 5.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 111.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "RL270115C00175000", "bid": 222.9, "bid_size": 2.0, "ask": 226.9, "ask_size": 2.0, "iv": 0.7055, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.2289, "theo": 224.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.5, "last_trade_time": "2026-11-05T09:48:08", "percent_change": 0.0, "prev_day_close": 202.649993896484}, {"option": "RL270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9966, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.0013, "rho": -0.0004, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-04-07T11:51:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00180000", "bid": 217.8, "bid_size": 2.0, "ask": 221.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.2354, "theo": 219.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.7, "last_trade_time": "2026-11-05T09:35:27", "percent_change": 0.0, "prev_day_close": 197.699996948242}, {"option": "RL270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0037, "theta": -0.0015, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00185000", "bid": 213.0, "bid_size": 2.0, "ask": 216.9, "ask_size": 1.0, "iv": 0.6472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2423, "theo": 214.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-06-26T09:32:20", "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "RL270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9358, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0044, "theta": -0.0018, "rho": -0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-19T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00190000", "bid": 207.9, "bid_size": 2.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.5595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.2488, "theo": 209.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.2, "last_trade_time": "2026-06-26T09:32:20", "percent_change": 0.0, "prev_day_close": 187.800003051758}, {"option": "RL270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9067, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0053, "theta": -0.0021, "rho": -0.0007, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00195000", "bid": 203.1, "bid_size": 2.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.6458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.2553, "theo": 204.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.4, "last_trade_time": "2026-06-26T09:32:20", "percent_change": 0.0, "prev_day_close": 182.899993896484}, {"option": "RL270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8783, "open_interest": 4.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0063, "theta": -0.0024, "rho": -0.0008, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00200000", "bid": 198.3, "bid_size": 1.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.2625, "theo": 200.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.899993896484}, {"option": "RL270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8506, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0075, "theta": -0.0028, "rho": -0.001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T14:49:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00210000", "bid": 188.1, "bid_size": 2.0, "ask": 192.1, "ask_size": 2.0, "iv": 0.547, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0082, "theta": 0.0, "rho": 0.2753, "theo": 190.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.7, "last_trade_time": "2026-07-29T15:06:09", "percent_change": 0.0, "prev_day_close": 167.899993896484}, {"option": "RL270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7971, "open_interest": 3.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0039, "rho": -0.0014, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-05-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00220000", "bid": 178.2, "bid_size": 2.0, "ask": 182.2, "ask_size": 2.0, "iv": 0.544, "open_interest": 8.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.2893, "theo": 180.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-08-05T09:45:14", "percent_change": 0.0, "prev_day_close": 157.949996948242}, {"option": "RL270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0052, "rho": -0.002, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-05-11T09:47:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00230000", "bid": 168.1, "bid_size": 2.0, "ask": 172.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0174, "theta": 0.0, "rho": 0.3039, "theo": 170.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.4, "last_trade_time": "2026-10-02T09:36:45", "percent_change": 0.0, "prev_day_close": 148.050003051758}, {"option": "RL270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.6972, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0201, "theta": -0.007, "rho": -0.0029, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-27T13:19:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00240000", "bid": 158.4, "bid_size": 2.0, "ask": 162.3, "ask_size": 3.0, "iv": 0.4858, "open_interest": 8.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0248, "theta": 0.0, "rho": 0.3192, "theo": 160.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.1, "last_trade_time": "2026-10-27T09:31:39", "percent_change": 0.0, "prev_day_close": 138.050003051758}, {"option": "RL270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.6503, "open_interest": 19.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0273, "theta": -0.0093, "rho": -0.0041, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-23T10:14:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115C00250000", "bid": 148.3, "bid_size": 3.0, "ask": 152.4, "ask_size": 2.0, "iv": 0.4161, "open_interest": 20.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0331, "theta": 0.0, "rho": 0.3313, "theo": 150.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.3, "last_trade_time": "2026-11-05T13:50:30", "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "RL270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.605, "open_interest": 346.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.037, "theta": -0.0122, "rho": -0.0058, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T12:12:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RL270115C00260000", "bid": 138.4, "bid_size": 3.0, "ask": 142.5, "ask_size": 3.0, "iv": 0.4068, "open_interest": 15.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0454, "theta": 0.0, "rho": 0.3472, "theo": 140.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-08-12T09:32:02", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "RL270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.5637, "open_interest": 21.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0498, "theta": -0.0159, "rho": -0.0081, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T13:59:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RL270115C00270000", "bid": 129.3, "bid_size": 5.0, "ask": 132.6, "ask_size": 6.0, "iv": 0.4921, "open_interest": 10.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0005, "vega": 0.062, "theta": -0.0049, "rho": 0.3641, "theo": 130.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.53, "last_trade_time": "2026-11-06T09:55:04", "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "RL270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.5236, "open_interest": 50.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0005, "vega": 0.0659, "theta": -0.0206, "rho": -0.0112, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T09:43:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RL270115C00280000", "bid": 119.5, "bid_size": 5.0, "ask": 122.8, "ask_size": 5.0, "iv": 0.4461, "open_interest": 25.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0007, "vega": 0.0833, "theta": -0.0119, "rho": 0.3821, "theo": 121.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.88, "last_trade_time": "2026-11-06T09:55:18", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "RL270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.4883, "open_interest": 15.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0867, "theta": -0.0264, "rho": -0.0155, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T09:47:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RL270115C00290000", "bid": 109.6, "bid_size": 7.0, "ask": 113.0, "ask_size": 7.0, "iv": 0.4167, "open_interest": 33.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0009, "vega": 0.1099, "theta": -0.0202, "rho": 0.4008, "theo": 111.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.31, "last_trade_time": "2026-11-06T09:55:36", "percent_change": 0.0, "prev_day_close": 88.9499969482422}, {"option": "RL270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.4567, "open_interest": 32.0, "volume": 1.0, "delta": -0.0284, "gamma": 0.0009, "vega": 0.1132, "theta": -0.0335, "rho": -0.0212, "theo": 0.7975, "change": -0.325, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -23.6364, "prev_day_close": 1.375}, {"option": "RL270115C00300000", "bid": 100.5, "bid_size": 5.0, "ask": 103.5, "ask_size": 9.0, "iv": 0.4254, "open_interest": 17.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0012, "vega": 0.1428, "theta": -0.0299, "rho": 0.4197, "theo": 101.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.87, "last_trade_time": "2026-11-06T09:55:28", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "RL270115P00300000", "bid": 0.5, "bid_size": 1.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.4447, "open_interest": 295.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0012, "vega": 0.1467, "theta": -0.042, "rho": -0.029, "theo": 1.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-29T14:13:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RL270115C00310000", "bid": 90.5, "bid_size": 5.0, "ask": 94.0, "ask_size": 9.0, "iv": 0.3959, "open_interest": 26.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0016, "vega": 0.183, "theta": -0.0412, "rho": 0.438, "theo": 92.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-11-06T12:41:57", "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "RL270115P00310000", "bid": 0.55, "bid_size": 16.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.3972, "open_interest": 65.0, "volume": 1.0, "delta": -0.0525, "gamma": 0.0016, "vega": 0.1857, "theta": -0.0522, "rho": -0.0392, "theo": 1.5253, "change": -1.415, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T14:33:27", "percent_change": -59.5789, "prev_day_close": 2.375}, {"option": "RL270115C00320000", "bid": 81.4, "bid_size": 5.0, "ask": 84.5, "ask_size": 9.0, "iv": 0.3852, "open_interest": 88.0, "volume": 30.0, "delta": 0.931, "gamma": 0.0021, "vega": 0.2309, "theta": -0.054, "rho": 0.4544, "theo": 82.7591, "change": 14.52, "open": 76.67, "high": 76.67, "low": 76.67, "tick": "up", "last_trade_price": 76.67, "last_trade_time": "2026-11-09T10:16:27", "percent_change": 23.3628, "prev_day_close": 62.1499996185303}, {"option": "RL270115P00320000", "bid": 0.3, "bid_size": 13.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3726, "open_interest": 70.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0021, "vega": 0.2332, "theta": -0.0639, "rho": -0.0523, "theo": 2.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-05T13:38:32", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "RL270115C00330000", "bid": 72.0, "bid_size": 13.0, "ask": 75.0, "ask_size": 10.0, "iv": 0.362, "open_interest": 111.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0027, "vega": 0.2868, "theta": -0.0681, "rho": 0.4817, "theo": 73.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.7, "last_trade_time": "2026-10-15T12:31:46", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RL270115P00330000", "bid": 1.4, "bid_size": 12.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3575, "open_interest": 115.0, "volume": 1.0, "delta": -0.094, "gamma": 0.0027, "vega": 0.2889, "theta": -0.0771, "rho": -0.0693, "theo": 2.8665, "change": -2.8, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:33:27", "percent_change": -54.902, "prev_day_close": 5.09999990463257}, {"option": "RL270115C00340000", "bid": 63.5, "bid_size": 1.0, "ask": 66.5, "ask_size": 9.0, "iv": 0.3629, "open_interest": 36.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0033, "vega": 0.3493, "theta": -0.0834, "rho": 0.5472, "theo": 64.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-29T10:05:20", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "RL270115P00340000", "bid": 2.6, "bid_size": 10.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.3559, "open_interest": 39.0, "volume": 2.0, "delta": -0.1238, "gamma": 0.0034, "vega": 0.3515, "theta": -0.0915, "rho": -0.0909, "theo": 3.8966, "change": -3.26, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T11:24:01", "percent_change": -44.9655, "prev_day_close": 7.25000023841858}, {"option": "RL270115C00350000", "bid": 54.6, "bid_size": 8.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.342, "open_interest": 16.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0041, "vega": 0.4166, "theta": -0.0993, "rho": 0.5356, "theo": 56.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-20T09:44:31", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "RL270115P00350000", "bid": 3.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.3438, "open_interest": 16.0, "volume": 2.0, "delta": -0.1611, "gamma": 0.0042, "vega": 0.4192, "theta": -0.1065, "rho": -0.1175, "theo": 5.2606, "change": -4.28, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-11-09T11:24:01", "percent_change": -44.5833, "prev_day_close": 9.59999990463257}, {"option": "RL270115C00360000", "bid": 46.3, "bid_size": 9.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.3328, "open_interest": 45.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.005, "vega": 0.4858, "theta": -0.1149, "rho": 0.5168, "theo": 47.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T15:20:24", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "RL270115P00360000", "bid": 5.6, "bid_size": 10.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3294, "open_interest": 48.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.005, "vega": 0.489, "theta": -0.1213, "rho": -0.1498, "theo": 7.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T15:34:16", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RL270115C00370000", "bid": 39.1, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.3241, "open_interest": 51.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0058, "vega": 0.5524, "theta": -0.1293, "rho": 0.4904, "theo": 40.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.21, "last_trade_time": "2026-11-04T14:48:30", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "RL270115P00370000", "bid": 7.1, "bid_size": 19.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.3176, "open_interest": 51.0, "volume": 3.0, "delta": -0.2614, "gamma": 0.0059, "vega": 0.5557, "theta": -0.1348, "rho": -0.1879, "theo": 9.3473, "change": -7.8, "open": 9.5, "high": 9.5, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:09:10", "percent_change": -45.8824, "prev_day_close": 17.0}, {"option": "RL270115C00380000", "bid": 32.0, "bid_size": 7.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.3219, "open_interest": 66.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0066, "vega": 0.6106, "theta": -0.141, "rho": 0.4564, "theo": 33.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T10:18:50", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "RL270115P00380000", "bid": 10.6, "bid_size": 7.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.3159, "open_interest": 4.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0067, "vega": 0.6133, "theta": -0.1456, "rho": -0.2312, "theo": 12.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T10:15:03", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "RL270115C00390000", "bid": 26.2, "bid_size": 8.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.3206, "open_interest": 24.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0072, "vega": 0.6541, "theta": -0.149, "rho": 0.4155, "theo": 26.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T10:37:23", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "RL270115P00390000", "bid": 14.5, "bid_size": 10.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.3117, "open_interest": 3.0, "volume": 4.0, "delta": -0.3948, "gamma": 0.0073, "vega": 0.6556, "theta": -0.1526, "rho": -0.2785, "theo": 15.8958, "change": -12.2, "open": 15.6, "high": 15.6, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T15:06:57", "percent_change": -44.3636, "prev_day_close": 27.5}, {"option": "RL270115C00400000", "bid": 21.0, "bid_size": 9.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.3206, "open_interest": 84.0, "volume": 30.0, "delta": 0.5372, "gamma": 0.0076, "vega": 0.6774, "theta": -0.1522, "rho": 0.3692, "theo": 21.3945, "change": 6.22, "open": 18.67, "high": 18.67, "low": 18.67, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-11-09T10:16:27", "percent_change": 49.9598, "prev_day_close": 12.4500002861023}, {"option": "RL270115P00400000", "bid": 18.6, "bid_size": 11.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.3004, "open_interest": 15.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0077, "vega": 0.6772, "theta": -0.1548, "rho": -0.3268, "theo": 20.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T10:27:46", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "RL270115C00410000", "bid": 15.8, "bid_size": 8.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.3114, "open_interest": 20.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0077, "vega": 0.6772, "theta": -0.1501, "rho": 0.3198, "theo": 16.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-11-06T09:42:21", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RL270115P00410000", "bid": 23.8, "bid_size": 11.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.2957, "open_interest": 8.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0079, "vega": 0.6738, "theta": -0.1518, "rho": -0.3708, "theo": 25.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T15:14:22", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "RL270115C00420000", "bid": 11.9, "bid_size": 8.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.3065, "open_interest": 46.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0075, "vega": 0.6531, "theta": -0.143, "rho": 0.2699, "theo": 12.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T12:12:13", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "RL270115P00420000", "bid": 30.0, "bid_size": 1.0, "ask": 32.8, "ask_size": 2.0, "iv": 0.293, "open_interest": 2.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0077, "vega": 0.6456, "theta": -0.1441, "rho": -0.4082, "theo": 31.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.64, "last_trade_time": "2026-08-20T13:29:31", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "RL270115C00430000", "bid": 8.4, "bid_size": 8.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.3042, "open_interest": 74.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0071, "vega": 0.6082, "theta": -0.1318, "rho": 0.2221, "theo": 9.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:09:23", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RL270115P00430000", "bid": 36.5, "bid_size": 9.0, "ask": 39.7, "ask_size": 7.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0073, "vega": 0.5948, "theta": -0.1329, "rho": -0.4315, "theo": 38.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "RL270115C00440000", "bid": 6.4, "bid_size": 10.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.3035, "open_interest": 9.0, "volume": 42.0, "delta": 0.2531, "gamma": 0.0064, "vega": 0.5482, "theta": -0.1178, "rho": 0.1787, "theo": 7.028, "change": 3.65, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 90.1235, "prev_day_close": 4.05000007152557}, {"option": "RL270115P00440000", "bid": 44.0, "bid_size": 9.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.2812, "open_interest": 17.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0067, "vega": 0.5262, "theta": -0.1196, "rho": -0.4359, "theo": 46.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-10-15T15:26:48", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "RL270115C00450000", "bid": 3.8, "bid_size": 16.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.2961, "open_interest": 2.0, "volume": 18.0, "delta": 0.199, "gamma": 0.0056, "vega": 0.4799, "theta": -0.1024, "rho": 0.141, "theo": 5.1336, "change": 2.375, "open": 5.5, "high": 5.7, "low": 5.5, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 71.4286, "prev_day_close": 3.32500004768372}, {"option": "RL270115P00450000", "bid": 52.2, "bid_size": 7.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.2843, "open_interest": 9.0, "volume": 29.0, "delta": -0.8213, "gamma": 0.0061, "vega": 0.4458, "theta": -0.1056, "rho": -0.412, "theo": 54.2621, "change": -20.45, "open": 53.8, "high": 53.8, "low": 53.8, "tick": "no_change", "last_trade_price": 53.8, "last_trade_time": "2026-11-09T12:06:07", "percent_change": -27.5421, "prev_day_close": 74.25}, {"option": "RL270115C00460000", "bid": 3.3, "bid_size": 7.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3141, "open_interest": 12.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0047, "vega": 0.4096, "theta": -0.087, "rho": 0.1094, "theo": 3.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "RL270115P00460000", "bid": 61.0, "bid_size": 8.0, "ask": 64.2, "ask_size": 7.0, "iv": 0.2802, "open_interest": 2.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0054, "vega": 0.3578, "theta": -0.0927, "rho": -0.3665, "theo": 62.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.8, "last_trade_time": "2026-08-06T09:33:09", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "RL270115C00470000", "bid": 2.15, "bid_size": 7.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3058, "open_interest": 8.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0039, "vega": 0.3425, "theta": -0.0725, "rho": 0.0839, "theo": 2.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-12T10:11:48", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RL270115P00470000", "bid": 70.1, "bid_size": 5.0, "ask": 73.3, "ask_size": 7.0, "iv": 0.2729, "open_interest": 3.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0048, "vega": 0.2651, "theta": -0.0821, "rho": -0.3022, "theo": 72.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.6, "last_trade_time": "2026-11-05T09:37:11", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "RL270115C00480000", "bid": 1.55, "bid_size": 6.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3051, "open_interest": 8.0, "volume": 1.0, "delta": 0.0896, "gamma": 0.0032, "vega": 0.2816, "theta": -0.0595, "rho": 0.0638, "theo": 1.935, "change": 0.45, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:08:04", "percent_change": 30.0, "prev_day_close": 1.5}, {"option": "RL270115P00480000", "bid": 79.5, "bid_size": 7.0, "ask": 82.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0041, "vega": 0.1682, "theta": -0.0687, "rho": -0.1846, "theo": 81.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.56, "last_trade_time": "2026-08-05T10:22:34", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "RL270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.304, "open_interest": 4.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0026, "vega": 0.2287, "theta": -0.0483, "rho": 0.0482, "theo": 1.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-11-04T15:49:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RL270115P00490000", "bid": 89.2, "bid_size": 5.0, "ask": 92.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0037, "vega": 0.0934, "theta": -0.0596, "rho": -0.1174, "theo": 91.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-08-06T09:33:09", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "RL270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.3271, "open_interest": 30.0, "volume": 0.0, "delta": 0.051, "gamma": 0.002, "vega": 0.1839, "theta": -0.039, "rho": 0.0363, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-04T15:49:29", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RL270115P00500000", "bid": 99.2, "bid_size": 1.0, "ask": 102.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0009, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 101.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "RL270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.3006, "open_interest": 34.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0016, "vega": 0.1472, "theta": -0.0312, "rho": 0.0273, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T15:35:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RL270115P00510000", "bid": 109.2, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 111.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.5, "last_trade_time": "2026-08-06T09:33:09", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "RL270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3031, "open_interest": 6.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0013, "vega": 0.1176, "theta": -0.025, "rho": 0.0207, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T12:55:24", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RL270115P00520000", "bid": 119.2, "bid_size": 1.0, "ask": 123.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 121.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.2, "last_trade_time": "2026-11-05T09:36:51", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "RL270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3285, "open_interest": 19.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.001, "vega": 0.0935, "theta": -0.02, "rho": 0.0156, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T11:23:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RL270115P00530000", "bid": 129.2, "bid_size": 1.0, "ask": 132.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 131.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "RL270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.3365, "open_interest": 39.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0008, "vega": 0.0745, "theta": -0.016, "rho": 0.0119, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T10:11:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RL270115P00540000", "bid": 139.2, "bid_size": 1.0, "ask": 143.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 141.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "RL270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4236, "open_interest": 75.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0005, "vega": 0.0475, "theta": -0.0103, "rho": 0.007, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-12T15:43:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115P00560000", "bid": 159.2, "bid_size": 1.0, "ask": 163.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 161.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-11-05T09:47:38", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "RL270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.457, "open_interest": 3.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.0306, "theta": -0.0067, "rho": 0.0042, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T11:41:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115P00580000", "bid": 179.2, "bid_size": 1.0, "ask": 183.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 181.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.2, "last_trade_time": "2026-06-26T15:50:11", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "RL270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4905, "open_interest": 5.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.02, "theta": -0.0044, "rho": 0.0026, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-25T11:43:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115P00600000", "bid": 199.2, "bid_size": 1.0, "ask": 202.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 201.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.8, "last_trade_time": "2026-11-05T09:39:06", "percent_change": 0.0, "prev_day_close": 223.549995422363}, {"option": "RL270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5224, "open_interest": 2.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0133, "theta": -0.003, "rho": 0.0016, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RL270115P00620000", "bid": 219.2, "bid_size": 1.0, "ask": 223.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 221.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.550003051758}, {"option": "RL270416C00210000", "bid": 190.0, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0601, "theta": 0.0, "rho": 0.7712, "theo": 192.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "RL270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0639, "theta": -0.0084, "rho": -0.0157, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RL270416C00220000", "bid": 180.0, "bid_size": 1.0, "ask": 183.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0795, "theta": 0.0, "rho": 0.805, "theo": 182.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.1, "last_trade_time": "2026-10-14T09:31:49", "percent_change": 0.0, "prev_day_close": 160.100006103516}, {"option": "RL270416P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.5064, "open_interest": 15.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0836, "theta": -0.0109, "rho": -0.0215, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:23:25", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RL270416C00230000", "bid": 170.3, "bid_size": 1.0, "ask": 174.3, "ask_size": 1.0, "iv": 0.3123, "open_interest": 2.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.1045, "theta": 0.0, "rho": 0.8382, "theo": 172.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.5, "last_trade_time": "2026-11-05T09:34:42", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "RL270416P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.1083, "theta": -0.0138, "rho": -0.0289, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-25T14:47:39", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RL270416C00240000", "bid": 161.0, "bid_size": 1.0, "ask": 164.7, "ask_size": 2.0, "iv": 0.3753, "open_interest": 4.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0005, "vega": 0.134, "theta": 0.0, "rho": 0.8668, "theo": 163.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.8, "last_trade_time": "2026-11-05T13:14:28", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "RL270416P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.4101, "open_interest": 4.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0005, "vega": 0.1375, "theta": -0.0173, "rho": -0.0386, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:01:48", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RL270416C00250000", "bid": 151.7, "bid_size": 6.0, "ask": 155.1, "ask_size": 6.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0006, "vega": 0.1667, "theta": 0.0, "rho": 0.8964, "theo": 153.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-08-26T09:32:51", "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "RL270416P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0006, "vega": 0.1726, "theta": -0.0215, "rho": -0.0508, "theo": 1.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "RL270416C00260000", "bid": 142.2, "bid_size": 6.0, "ask": 145.7, "ask_size": 6.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0007, "vega": 0.2087, "theta": -0.0049, "rho": 0.9245, "theo": 144.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "RL270416P00260000", "bid": 0.35, "bid_size": 7.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0008, "vega": 0.214, "theta": -0.0262, "rho": -0.066, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "RL270416C00270000", "bid": 132.8, "bid_size": 8.0, "ask": 136.6, "ask_size": 6.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0009, "vega": 0.257, "theta": -0.0117, "rho": 0.9504, "theo": 135.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.350002288818}, {"option": "RL270416P00270000", "bid": 0.65, "bid_size": 8.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.001, "vega": 0.2609, "theta": -0.0316, "rho": -0.0847, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T14:46:10", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "RL270416C00280000", "bid": 123.6, "bid_size": 8.0, "ask": 127.1, "ask_size": 6.0, "iv": 0.3717, "open_interest": 2.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0011, "vega": 0.3096, "theta": -0.019, "rho": 0.9656, "theo": 125.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-09-09T11:30:18", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "RL270416P00280000", "bid": 1.45, "bid_size": 2.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0012, "vega": 0.3148, "theta": -0.0376, "rho": -0.1075, "theo": 2.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RL270416C00290000", "bid": 114.9, "bid_size": 6.0, "ask": 118.2, "ask_size": 6.0, "iv": 0.3749, "open_interest": 17.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0014, "vega": 0.3678, "theta": -0.0269, "rho": 0.9841, "theo": 116.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-09-09T11:14:22", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "RL270416P00290000", "bid": 1.95, "bid_size": 13.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3777, "open_interest": 21.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0014, "vega": 0.374, "theta": -0.0441, "rho": -0.1347, "theo": 3.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-04T12:19:24", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RL270416C00300000", "bid": 105.9, "bid_size": 6.0, "ask": 109.4, "ask_size": 6.0, "iv": 0.3756, "open_interest": 8.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0017, "vega": 0.4337, "theta": -0.0353, "rho": 0.9988, "theo": 108.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-09-18T10:11:15", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "RL270416P00300000", "bid": 2.85, "bid_size": 10.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.3735, "open_interest": 105.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0017, "vega": 0.4383, "theta": -0.0511, "rho": -0.1666, "theo": 4.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-16T09:33:48", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RL270416C00310000", "bid": 97.6, "bid_size": 3.0, "ask": 100.8, "ask_size": 6.0, "iv": 0.3671, "open_interest": 18.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.002, "vega": 0.503, "theta": -0.0439, "rho": 1.0093, "theo": 99.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.08, "last_trade_time": "2026-10-30T15:56:42", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "RL270416P00310000", "bid": 4.1, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3692, "open_interest": 393.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.002, "vega": 0.5088, "theta": -0.0584, "rho": -0.2045, "theo": 5.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-09-17T15:13:36", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "RL270416C00320000", "bid": 89.5, "bid_size": 3.0, "ask": 92.5, "ask_size": 8.0, "iv": 0.3646, "open_interest": 36.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0023, "vega": 0.5749, "theta": -0.0527, "rho": 1.0146, "theo": 91.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.31, "last_trade_time": "2026-10-19T12:00:43", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "RL270416P00320000", "bid": 5.5, "bid_size": 7.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3643, "open_interest": 69.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0023, "vega": 0.5803, "theta": -0.066, "rho": -0.2469, "theo": 7.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-02T09:48:49", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RL270416C00330000", "bid": 81.6, "bid_size": 5.0, "ask": 84.5, "ask_size": 8.0, "iv": 0.3616, "open_interest": 3.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0026, "vega": 0.6487, "theta": -0.0615, "rho": 1.0211, "theo": 83.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.86, "last_trade_time": "2026-10-14T10:31:14", "percent_change": 0.0, "prev_day_close": 65.2499980926514}, {"option": "RL270416P00330000", "bid": 7.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.3589, "open_interest": 80.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0026, "vega": 0.6529, "theta": -0.0735, "rho": -0.2936, "theo": 9.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T15:58:55", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RL270416C00340000", "bid": 73.5, "bid_size": 6.0, "ask": 76.9, "ask_size": 6.0, "iv": 0.3551, "open_interest": 8.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0029, "vega": 0.7212, "theta": -0.07, "rho": 1.0723, "theo": 75.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-14T10:27:45", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "RL270416P00340000", "bid": 9.9, "bid_size": 14.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.3556, "open_interest": 24.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.003, "vega": 0.7275, "theta": -0.0809, "rho": -0.3465, "theo": 11.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:27:13", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "RL270416C00350000", "bid": 66.0, "bid_size": 11.0, "ask": 69.5, "ask_size": 11.0, "iv": 0.3495, "open_interest": 9.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0033, "vega": 0.7911, "theta": -0.078, "rho": 1.046, "theo": 67.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-05T09:42:30", "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "RL270416P00350000", "bid": 11.9, "bid_size": 18.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0033, "vega": 0.7969, "theta": -0.0878, "rho": -0.404, "theo": 13.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-10-14T15:54:27", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "RL270416C00360000", "bid": 59.4, "bid_size": 11.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.3477, "open_interest": 13.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0036, "vega": 0.8563, "theta": -0.0853, "rho": 1.0129, "theo": 60.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.2, "last_trade_time": "2026-11-05T09:58:56", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "RL270416P00360000", "bid": 14.9, "bid_size": 15.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.3461, "open_interest": 2.0, "volume": 1.0, "delta": -0.2685, "gamma": 0.0037, "vega": 0.8611, "theta": -0.0942, "rho": -0.4635, "theo": 16.6195, "change": -6.8, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T12:27:06", "percent_change": -28.9362, "prev_day_close": 23.5}, {"option": "RL270416C00370000", "bid": 53.2, "bid_size": 14.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.3463, "open_interest": 3.0, "volume": 2.0, "delta": 0.6986, "gamma": 0.0039, "vega": 0.914, "theta": -0.0917, "rho": 0.9738, "theo": 54.4082, "change": 14.43, "open": 54.48, "high": 54.48, "low": 54.48, "tick": "up", "last_trade_price": 54.48, "last_trade_time": "2026-11-09T13:07:41", "percent_change": 36.03, "prev_day_close": 40.0500011444092}, {"option": "RL270416P00370000", "bid": 18.5, "bid_size": 16.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.3425, "open_interest": 4.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.004, "vega": 0.9192, "theta": -0.0996, "rho": -0.525, "theo": 19.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T15:34:33", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "RL270416C00380000", "bid": 47.4, "bid_size": 5.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.3451, "open_interest": 7.0, "volume": 2.0, "delta": 0.6572, "gamma": 0.0041, "vega": 0.9632, "theta": -0.097, "rho": 0.9282, "theo": 48.264, "change": 13.53, "open": 48.33, "high": 48.33, "low": 48.33, "tick": "up", "last_trade_price": 48.33, "last_trade_time": "2026-11-09T13:07:41", "percent_change": 38.8793, "prev_day_close": 34.7999992370606}, {"option": "RL270416P00380000", "bid": 21.8, "bid_size": 19.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0043, "vega": 0.9669, "theta": -0.1041, "rho": -0.5895, "theo": 23.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "RL270416C00390000", "bid": 41.6, "bid_size": 9.0, "ask": 44.5, "ask_size": 13.0, "iv": 0.3421, "open_interest": 2.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0043, "vega": 1.0013, "theta": -0.101, "rho": 0.8781, "theo": 42.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-29T09:40:51", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "RL270416P00390000", "bid": 26.1, "bid_size": 16.0, "ask": 28.8, "ask_size": 16.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0045, "vega": 1.0029, "theta": -0.1073, "rho": -0.6524, "theo": 27.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "RL270416C00400000", "bid": 36.1, "bid_size": 17.0, "ask": 39.2, "ask_size": 9.0, "iv": 0.3374, "open_interest": 25.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0045, "vega": 1.0276, "theta": -0.1036, "rho": 0.8242, "theo": 37.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.64, "last_trade_time": "2026-11-02T11:27:01", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RL270416P00400000", "bid": 30.9, "bid_size": 14.0, "ask": 33.5, "ask_size": 19.0, "iv": 0.3312, "open_interest": 8.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0047, "vega": 1.0256, "theta": -0.1093, "rho": -0.7077, "theo": 32.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T11:25:02", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "RL270416C00410000", "bid": 31.4, "bid_size": 20.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.3353, "open_interest": 2.0, "volume": 1.0, "delta": 0.525, "gamma": 0.0046, "vega": 1.0411, "theta": -0.1048, "rho": 0.7665, "theo": 32.5458, "change": 9.9, "open": 33.05, "high": 33.05, "low": 33.05, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-11-09T12:53:50", "percent_change": 42.7646, "prev_day_close": 23.1499996185303}, {"option": "RL270416P00410000", "bid": 35.6, "bid_size": 20.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0048, "vega": 1.0347, "theta": -0.1098, "rho": -0.7657, "theo": 37.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "RL270416C00420000", "bid": 27.4, "bid_size": 5.0, "ask": 30.1, "ask_size": 19.0, "iv": 0.334, "open_interest": 10.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0046, "vega": 1.0418, "theta": -0.1047, "rho": 0.7081, "theo": 28.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-11-05T12:19:10", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RL270416P00420000", "bid": 41.2, "bid_size": 12.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.322, "open_interest": 5.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0049, "vega": 1.0284, "theta": -0.109, "rho": -0.8152, "theo": 43.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T12:56:57", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "RL270416C00430000", "bid": 23.1, "bid_size": 8.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.3298, "open_interest": 14.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0046, "vega": 1.03, "theta": -0.1032, "rho": 0.6485, "theo": 24.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-10-30T13:48:22", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "RL270416P00430000", "bid": 47.1, "bid_size": 9.0, "ask": 50.6, "ask_size": 8.0, "iv": 0.321, "open_interest": 2.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0049, "vega": 1.0071, "theta": -0.1067, "rho": -0.8495, "theo": 49.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-05T09:48:22", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "RL270416C00440000", "bid": 19.7, "bid_size": 9.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.3289, "open_interest": 4.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0045, "vega": 1.0064, "theta": -0.1005, "rho": 0.5892, "theo": 20.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-28T15:06:13", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "RL270416P00440000", "bid": 54.3, "bid_size": 6.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.3211, "open_interest": 1.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0049, "vega": 0.9773, "theta": -0.1031, "rho": -0.8852, "theo": 56.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-11-05T09:58:56", "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "RL270416C00450000", "bid": 16.4, "bid_size": 7.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0044, "vega": 0.9728, "theta": -0.0968, "rho": 0.532, "theo": 17.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RL270416P00450000", "bid": 60.7, "bid_size": 5.0, "ask": 63.7, "ask_size": 5.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0048, "vega": 0.9268, "theta": -0.0984, "rho": -0.9005, "theo": 63.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "RL270416C00460000", "bid": 13.7, "bid_size": 8.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0042, "vega": 0.9297, "theta": -0.0921, "rho": 0.476, "theo": 15.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RL270416P00460000", "bid": 68.0, "bid_size": 8.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0046, "vega": 0.8697, "theta": -0.0929, "rho": -0.9003, "theo": 70.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "RL270416C00470000", "bid": 11.7, "bid_size": 19.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.3256, "open_interest": 11.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.004, "vega": 0.8808, "theta": -0.0869, "rho": 0.424, "theo": 12.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.54, "last_trade_time": "2026-11-05T10:09:55", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "RL270416P00470000", "bid": 76.2, "bid_size": 8.0, "ask": 79.4, "ask_size": 11.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0044, "vega": 0.8013, "theta": -0.0869, "rho": -0.903, "theo": 78.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "RL270416C00480000", "bid": 9.8, "bid_size": 20.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.3275, "open_interest": 2.0, "volume": 10.0, "delta": 0.2452, "gamma": 0.0038, "vega": 0.8257, "theta": -0.0812, "rho": 0.3747, "theo": 10.8182, "change": 2.45, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:37:45", "percent_change": 32.4503, "prev_day_close": 7.54999995231628}, {"option": "RL270416P00480000", "bid": 84.4, "bid_size": 11.0, "ask": 87.4, "ask_size": 6.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0043, "vega": 0.7217, "theta": -0.0807, "rho": -0.8614, "theo": 86.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "RL270416C00490000", "bid": 8.3, "bid_size": 13.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0035, "vega": 0.7679, "theta": -0.0752, "rho": 0.3295, "theo": 9.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RL270416P00490000", "bid": 92.8, "bid_size": 10.0, "ask": 96.2, "ask_size": 10.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0041, "vega": 0.6473, "theta": -0.0751, "rho": -0.8205, "theo": 94.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "RL270416C00500000", "bid": 6.6, "bid_size": 14.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.3245, "open_interest": 2.0, "volume": 10.0, "delta": 0.1871, "gamma": 0.0032, "vega": 0.7081, "theta": -0.069, "rho": 0.2882, "theo": 7.6178, "change": 2.15, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:55:11", "percent_change": 40.1869, "prev_day_close": 5.35000002384186}, {"option": "RL270416P00500000", "bid": 101.9, "bid_size": 10.0, "ask": 104.8, "ask_size": 10.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0039, "vega": 0.5502, "theta": -0.0703, "rho": -0.7371, "theo": 103.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "RL270416C00510000", "bid": 5.5, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.003, "vega": 0.6483, "theta": -0.063, "rho": 0.2506, "theo": 6.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "RL270416P00510000", "bid": 110.7, "bid_size": 10.0, "ask": 114.0, "ask_size": 10.0, "iv": 0.307, "open_interest": 2.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0038, "vega": 0.4636, "theta": -0.0641, "rho": -0.6484, "theo": 112.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-11-05T09:48:08", "percent_change": 0.0, "prev_day_close": 133.800003051758}, {"option": "RL270416C00520000", "bid": 4.0, "bid_size": 8.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3252, "open_interest": 3.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0027, "vega": 0.5895, "theta": -0.057, "rho": 0.2173, "theo": 5.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "RL270416P00520000", "bid": 120.2, "bid_size": 6.0, "ask": 123.2, "ask_size": 1.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0038, "vega": 0.359, "theta": -0.0567, "rho": -0.5069, "theo": 122.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "RL270416C00540000", "bid": 2.5, "bid_size": 16.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.3296, "open_interest": 81.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0022, "vega": 0.4788, "theta": -0.046, "rho": 0.1614, "theo": 3.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-28T14:32:05", "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "RL270416P00540000", "bid": 139.3, "bid_size": 9.0, "ask": 142.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0028, "vega": 0.1347, "theta": -0.0742, "rho": -0.1953, "theo": 141.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "RL270416C00560000", "bid": 1.3, "bid_size": 9.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3254, "open_interest": 16.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0017, "vega": 0.3813, "theta": -0.0364, "rho": 0.1184, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T14:16:40", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "RL270416P00560000", "bid": 159.2, "bid_size": 1.0, "ask": 163.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0, "theta": -0.0655, "rho": 0.0, "theo": 161.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "RL270416C00580000", "bid": 0.65, "bid_size": 8.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0013, "vega": 0.299, "theta": -0.0284, "rho": 0.0862, "theo": 1.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "RL270416P00580000", "bid": 179.2, "bid_size": 1.0, "ask": 183.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0655, "rho": 0.0, "theo": 181.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T09:47:38", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "RL270416C00600000", "bid": 0.05, "bid_size": 11.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.001, "vega": 0.2318, "theta": -0.0219, "rho": 0.0624, "theo": 1.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RL270416P00600000", "bid": 199.2, "bid_size": 1.0, "ask": 202.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0655, "rho": 0.0, "theo": 201.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "RL270617C00195000", "bid": 206.1, "bid_size": 1.0, "ask": 209.7, "ask_size": 1.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0827, "theta": 0.0, "rho": 1.1304, "theo": 208.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "RL270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0837, "theta": -0.0078, "rho": -0.0249, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RL270617C00200000", "bid": 201.2, "bid_size": 2.0, "ask": 204.9, "ask_size": 1.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0944, "theta": 0.0, "rho": 1.1555, "theo": 203.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "RL270617P00200000", "bid": 0.25, "bid_size": 1.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0953, "theta": -0.0088, "rho": -0.0289, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RL270617C00210000", "bid": 191.7, "bid_size": 2.0, "ask": 195.4, "ask_size": 1.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.1215, "theta": 0.0, "rho": 1.204, "theo": 193.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "RL270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.4745, "open_interest": 15.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0003, "vega": 0.1233, "theta": -0.0112, "rho": -0.0389, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:54:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RL270617C00220000", "bid": 181.9, "bid_size": 2.0, "ask": 186.2, "ask_size": 1.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0004, "vega": 0.1537, "theta": 0.0, "rho": 1.2497, "theo": 184.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "RL270617P00220000", "bid": 0.25, "bid_size": 7.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.1549, "theta": -0.014, "rho": -0.0512, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RL270617C00230000", "bid": 173.4, "bid_size": 7.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0005, "vega": 0.1918, "theta": 0.0, "rho": 1.292, "theo": 175.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "RL270617P00230000", "bid": 0.05, "bid_size": 12.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0005, "vega": 0.194, "theta": -0.0173, "rho": -0.067, "theo": 1.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "RL270617C00240000", "bid": 164.3, "bid_size": 6.0, "ask": 167.2, "ask_size": 6.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0006, "vega": 0.2353, "theta": 0.0, "rho": 1.3306, "theo": 165.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "RL270617P00240000", "bid": 0.65, "bid_size": 7.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0006, "vega": 0.2386, "theta": -0.0211, "rho": -0.0859, "theo": 1.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "RL270617C00250000", "bid": 154.9, "bid_size": 6.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.3985, "open_interest": 10.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0007, "vega": 0.2851, "theta": 0.0, "rho": 1.3646, "theo": 156.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-11-05T14:13:49", "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "RL270617P00250000", "bid": 1.2, "bid_size": 3.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0007, "vega": 0.2884, "theta": -0.0253, "rho": -0.1088, "theo": 2.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RL270617C00260000", "bid": 146.3, "bid_size": 1.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0009, "vega": 0.3404, "theta": 0.0, "rho": 1.3939, "theo": 147.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200004577637}, {"option": "RL270617P00260000", "bid": 1.55, "bid_size": 8.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0009, "vega": 0.3456, "theta": -0.0299, "rho": -0.1368, "theo": 3.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "RL270617C00270000", "bid": 137.3, "bid_size": 1.0, "ask": 140.0, "ask_size": 4.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0011, "vega": 0.401, "theta": -0.006, "rho": 1.4175, "theo": 138.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "RL270617P00270000", "bid": 2.35, "bid_size": 9.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0011, "vega": 0.4054, "theta": -0.0349, "rho": -0.1678, "theo": 3.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "RL270617C00280000", "bid": 128.1, "bid_size": 6.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0012, "vega": 0.4669, "theta": -0.0132, "rho": 1.4352, "theo": 129.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "RL270617P00280000", "bid": 3.2, "bid_size": 7.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0013, "vega": 0.4732, "theta": -0.0402, "rho": -0.2052, "theo": 4.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RL270617C00290000", "bid": 119.4, "bid_size": 6.0, "ask": 122.9, "ask_size": 3.0, "iv": 0.3781, "open_interest": 1.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0014, "vega": 0.5361, "theta": -0.0206, "rho": 1.4466, "theo": 121.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-11-04T15:25:48", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "RL270617P00290000", "bid": 3.9, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.3768, "open_interest": 2.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0015, "vega": 0.5429, "theta": -0.0458, "rho": -0.2466, "theo": 6.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:13:45", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RL270617C00300000", "bid": 111.2, "bid_size": 6.0, "ask": 114.8, "ask_size": 8.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0017, "vega": 0.6092, "theta": -0.0281, "rho": 1.451, "theo": 113.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "RL270617P00300000", "bid": 5.4, "bid_size": 8.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.3734, "open_interest": 52.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0017, "vega": 0.6169, "theta": -0.0516, "rho": -0.2948, "theo": 7.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-10-08T12:17:20", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "RL270617C00310000", "bid": 103.2, "bid_size": 6.0, "ask": 106.4, "ask_size": 6.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0019, "vega": 0.6832, "theta": -0.0357, "rho": 1.4489, "theo": 105.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "RL270617P00310000", "bid": 6.8, "bid_size": 11.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.3671, "open_interest": 50.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.002, "vega": 0.694, "theta": -0.0574, "rho": -0.347, "theo": 9.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-28T11:30:58", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RL270617C00320000", "bid": 95.9, "bid_size": 8.0, "ask": 98.6, "ask_size": 8.0, "iv": 0.371, "open_interest": 3.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0021, "vega": 0.7586, "theta": -0.0432, "rho": 1.4389, "theo": 97.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-10-20T09:45:31", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "RL270617P00320000", "bid": 9.2, "bid_size": 12.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3672, "open_interest": 100.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0022, "vega": 0.7685, "theta": -0.0631, "rho": -0.4046, "theo": 11.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T09:41:26", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RL270617C00330000", "bid": 88.5, "bid_size": 8.0, "ask": 91.2, "ask_size": 8.0, "iv": 0.3687, "open_interest": 17.0, "volume": 10.0, "delta": 0.814, "gamma": 0.0024, "vega": 0.8321, "theta": -0.0504, "rho": 1.4227, "theo": 89.7597, "change": 19.4, "open": 91.65, "high": 91.65, "low": 91.65, "tick": "up", "last_trade_price": 91.65, "last_trade_time": "2026-11-09T15:35:40", "percent_change": 26.8512, "prev_day_close": 72.25}, {"option": "RL270617P00330000", "bid": 11.5, "bid_size": 12.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.3638, "open_interest": 2.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0024, "vega": 0.8442, "theta": -0.0686, "rho": -0.4693, "theo": 13.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-17T15:13:52", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "RL270617C00340000", "bid": 80.9, "bid_size": 10.0, "ask": 84.1, "ask_size": 8.0, "iv": 0.3636, "open_interest": 12.0, "volume": 10.0, "delta": 0.7861, "gamma": 0.0026, "vega": 0.9038, "theta": -0.0573, "rho": 1.3986, "theo": 82.5537, "change": 18.35, "open": 84.3, "high": 84.3, "low": 84.3, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-11-09T15:35:40", "percent_change": 27.8241, "prev_day_close": 65.9500007629394}, {"option": "RL270617P00340000", "bid": 13.9, "bid_size": 12.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.3615, "open_interest": 3.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0027, "vega": 0.9139, "theta": -0.0738, "rho": -0.5334, "theo": 16.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-10-01T11:01:17", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RL270617C00350000", "bid": 74.3, "bid_size": 10.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.3632, "open_interest": 93.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0028, "vega": 0.9709, "theta": -0.0637, "rho": 1.3686, "theo": 75.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-10-27T12:24:46", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "RL270617P00350000", "bid": 16.9, "bid_size": 18.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.3578, "open_interest": 10.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0029, "vega": 0.9822, "theta": -0.0786, "rho": -0.6047, "theo": 19.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-30T09:56:29", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "RL270617C00360000", "bid": 68.1, "bid_size": 1.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.3619, "open_interest": 15.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.003, "vega": 1.0328, "theta": -0.0696, "rho": 1.3316, "theo": 69.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.48, "last_trade_time": "2026-11-05T11:55:52", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RL270617P00360000", "bid": 20.2, "bid_size": 10.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0032, "vega": 1.0422, "theta": -0.0828, "rho": -0.6755, "theo": 22.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "RL270617C00370000", "bid": 62.1, "bid_size": 10.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.3606, "open_interest": 31.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0032, "vega": 1.0879, "theta": -0.0748, "rho": 1.2892, "theo": 62.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-11-06T10:53:26", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "RL270617P00370000", "bid": 23.9, "bid_size": 11.0, "ask": 27.6, "ask_size": 4.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0034, "vega": 1.097, "theta": -0.0864, "rho": -0.7488, "theo": 25.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "RL270617C00380000", "bid": 56.2, "bid_size": 6.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.3567, "open_interest": 15.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0034, "vega": 1.1349, "theta": -0.0792, "rho": 1.2414, "theo": 57.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.91, "last_trade_time": "2026-11-05T11:24:25", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "RL270617P00380000", "bid": 27.7, "bid_size": 8.0, "ask": 31.8, "ask_size": 3.0, "iv": 0.3504, "open_interest": 2.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0036, "vega": 1.1415, "theta": -0.0893, "rho": -0.8227, "theo": 29.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-10-27T09:52:56", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "RL270617C00390000", "bid": 50.4, "bid_size": 6.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.3542, "open_interest": 6.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0035, "vega": 1.1732, "theta": -0.0828, "rho": 1.1889, "theo": 51.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-09-24T14:27:06", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "RL270617P00390000", "bid": 32.6, "bid_size": 7.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0037, "vega": 1.1771, "theta": -0.0914, "rho": -0.8914, "theo": 34.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "RL270617C00400000", "bid": 45.6, "bid_size": 7.0, "ask": 48.8, "ask_size": 7.0, "iv": 0.353, "open_interest": 10.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.0036, "vega": 1.2018, "theta": -0.0855, "rho": 1.1331, "theo": 46.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.93, "last_trade_time": "2026-11-05T11:28:25", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "RL270617P00400000", "bid": 37.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0038, "vega": 1.2015, "theta": -0.0928, "rho": -0.9614, "theo": 39.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-21T11:34:29", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "RL270617C00410000", "bid": 40.7, "bid_size": 7.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.3498, "open_interest": 9.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0037, "vega": 1.2206, "theta": -0.0874, "rho": 1.0738, "theo": 41.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.77, "last_trade_time": "2026-11-04T15:25:48", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "RL270617P00410000", "bid": 42.2, "bid_size": 9.0, "ask": 45.8, "ask_size": 7.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.004, "vega": 1.2137, "theta": -0.0932, "rho": -1.0215, "theo": 44.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.71, "last_trade_time": "2026-11-04T14:21:58", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "RL270617C00420000", "bid": 36.1, "bid_size": 7.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.3462, "open_interest": 3.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0038, "vega": 1.2294, "theta": -0.0884, "rho": 1.0131, "theo": 37.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.98, "last_trade_time": "2026-11-05T15:42:55", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "RL270617P00420000", "bid": 47.7, "bid_size": 7.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.004, "vega": 1.2165, "theta": -0.0929, "rho": -1.0843, "theo": 49.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "RL270617C00430000", "bid": 32.5, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0038, "vega": 1.2283, "theta": -0.0886, "rho": 0.9505, "theo": 33.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-09-24T14:41:14", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "RL270617P00430000", "bid": 53.4, "bid_size": 5.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0041, "vega": 1.2041, "theta": -0.0918, "rho": -1.1256, "theo": 55.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "RL270617C00440000", "bid": 28.3, "bid_size": 17.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0038, "vega": 1.2179, "theta": -0.088, "rho": 0.8879, "theo": 29.7096, "change": 0.0, "open": 0.0, "high": 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": "RL270617P00440000", "bid": 60.2, "bid_size": 11.0, "ask": 63.0, "ask_size": 7.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0041, "vega": 1.1857, "theta": -0.0898, "rho": -1.1785, "theo": 62.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6000022888184}, {"option": "RL270617C00450000", "bid": 25.4, "bid_size": 10.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.3428, "open_interest": 10.0, "volume": 10.0, "delta": 0.409, "gamma": 0.0037, "vega": 1.1986, "theta": -0.0866, "rho": 0.8252, "theo": 26.3532, "change": 7.2, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T11:00:39", "percent_change": 37.1134, "prev_day_close": 19.3999996185303}, {"option": "RL270617P00450000", "bid": 66.5, "bid_size": 11.0, "ask": 69.7, "ask_size": 7.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0041, "vega": 1.1484, "theta": -0.087, "rho": -1.1938, "theo": 68.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-09-09T12:36:45", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "RL270617C00460000", "bid": 21.7, "bid_size": 12.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.3387, "open_interest": 1.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0036, "vega": 1.1713, "theta": -0.0847, "rho": 0.7636, "theo": 23.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T11:03:03", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "RL270617P00460000", "bid": 73.9, "bid_size": 7.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.004, "vega": 1.1113, "theta": -0.0834, "rho": -1.2306, "theo": 75.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "RL270617C00470000", "bid": 18.8, "bid_size": 13.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0036, "vega": 1.137, "theta": -0.0821, "rho": 0.7036, "theo": 20.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "RL270617P00470000", "bid": 80.8, "bid_size": 7.0, "ask": 83.8, "ask_size": 5.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.004, "vega": 1.0521, "theta": -0.0792, "rho": -1.2155, "theo": 83.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "RL270617C00480000", "bid": 16.4, "bid_size": 20.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.3359, "open_interest": 1.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0034, "vega": 1.0964, "theta": -0.0791, "rho": 0.6452, "theo": 18.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-09-01T11:25:45", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RL270617P00480000", "bid": 88.8, "bid_size": 11.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3265, "open_interest": 1.0, "volume": 1.0, "delta": -0.7294, "gamma": 0.0039, "vega": 0.9992, "theta": -0.0745, "rho": -1.2285, "theo": 90.8969, "change": -18.07, "open": 90.38, "high": 90.38, "low": 90.38, "tick": "down", "last_trade_price": 90.38, "last_trade_time": "2026-11-09T14:45:38", "percent_change": -16.6621, "prev_day_close": 108.450000762939}, {"option": "RL270617C00490000", "bid": 14.2, "bid_size": 19.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0033, "vega": 1.0514, "theta": -0.0757, "rho": 0.5899, "theo": 15.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RL270617P00490000", "bid": 96.6, "bid_size": 7.0, "ask": 99.8, "ask_size": 7.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0038, "vega": 0.9211, "theta": -0.0694, "rho": -1.1909, "theo": 98.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "RL270617C00500000", "bid": 12.1, "bid_size": 11.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0032, "vega": 1.0015, "theta": -0.072, "rho": 0.5365, "theo": 13.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RL270617P00500000", "bid": 104.8, "bid_size": 6.0, "ask": 108.1, "ask_size": 6.0, "iv": 0.3231, "open_interest": 1.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0037, "vega": 0.8531, "theta": -0.0642, "rho": -1.1559, "theo": 107.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-10-30T09:40:08", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "RL270617C00520000", "bid": 9.2, "bid_size": 9.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0028, "vega": 0.8952, "theta": -0.0641, "rho": 0.4397, "theo": 10.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-15T09:32:15", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RL270617P00520000", "bid": 122.1, "bid_size": 6.0, "ask": 125.5, "ask_size": 6.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0035, "vega": 0.6778, "theta": -0.055, "rho": -1.0114, "theo": 124.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.450004577637}, {"option": "RL270617C00540000", "bid": 6.7, "bid_size": 7.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.3354, "open_interest": 1.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0025, "vega": 0.785, "theta": -0.0558, "rho": 0.356, "theo": 8.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-15T09:32:15", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RL270617P00540000", "bid": 140.3, "bid_size": 6.0, "ask": 143.9, "ask_size": 3.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0034, "vega": 0.4801, "theta": -0.047, "rho": -0.7452, "theo": 142.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.849998474121}, {"option": "RL270617C00560000", "bid": 4.8, "bid_size": 7.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0021, "vega": 0.6769, "theta": -0.0478, "rho": 0.2852, "theo": 6.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "RL270617P00560000", "bid": 159.6, "bid_size": 6.0, "ask": 163.3, "ask_size": 7.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0033, "vega": 0.2435, "theta": -0.0434, "rho": -0.3412, "theo": 161.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "RL270617C00580000", "bid": 3.1, "bid_size": 7.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0018, "vega": 0.5747, "theta": -0.0404, "rho": 0.2261, "theo": 4.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "RL270617P00580000", "bid": 179.0, "bid_size": 2.0, "ask": 183.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0011, "vega": 0.0, "theta": -0.079, "rho": 0.0, "theo": 181.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "RL270617C00600000", "bid": 2.2, "bid_size": 6.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0015, "vega": 0.4816, "theta": -0.0336, "rho": 0.1776, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RL270617P00600000", "bid": 199.1, "bid_size": 1.0, "ask": 203.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0916, "rho": 0.0, "theo": 201.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}], "symbol": "RL", "security_type": "stock", "exchange_id": 3, "current_price": 398.52, "price_change": 21.96, "price_change_percent": 5.8317, "bid": 392.65, "ask": 406.56, "bid_size": 40, "ask_size": 40, "open": 385.6, "high": 402.6, "low": 384.68, "close": 398.52, "prev_day_close": 376.56, "volume": 822044, "iv30": 31.621, "iv30_change": -1.563, "iv30_change_percent": -4.7101, "seqno": 10412182122, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RL"}