{"timestamp": "2026-11-10 00:52:17", "data": {"options": [{"option": "RM261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3854, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0634, "rho": 0.0, "theo": 13.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "RM261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0077, "vega": 0.0044, "theta": -0.0273, "rho": -0.0004, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9681, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0634, "rho": 0.0, "theo": 11.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "RM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8532, "open_interest": 1.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0128, "vega": 0.0061, "theta": -0.0324, "rho": -0.0006, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T13:54:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0162, "vega": 0.001, "theta": -0.0642, "rho": 0.0002, "theo": 6.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T12:40:55", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8816, "open_interest": 15.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0401, "vega": 0.0125, "theta": -0.045, "rho": -0.0017, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T11:49:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.202, "vega": 0.0202, "theta": -0.0716, "rho": 0.0029, "theo": 1.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "RM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.1414, "vega": 0.0242, "theta": -0.0493, "rho": -0.0066, "theo": 1.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5052, "open_interest": 420.0, "volume": 10.0, "delta": 0.1033, "gamma": 0.0543, "vega": 0.011, "theta": -0.0289, "rho": 0.0009, "theo": 0.1541, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:05:29", "percent_change": -71.4286, "prev_day_close": 0.350000012665987}, {"option": "RM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.045, "vega": 0.0098, "theta": -0.0234, "rho": -0.0132, "theo": 5.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "RM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0168, "vega": 0.005, "theta": -0.016, "rho": 0.0004, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0152, "vega": 0.0046, "theta": -0.0134, "rho": -0.0157, "theo": 10.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0108, "rho": 0.0002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0084, "rho": -0.0176, "theo": 15.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "RM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.008, "vega": 0.0168, "theta": -0.0309, "rho": 0.0185, "theo": 16.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "RM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0081, "vega": 0.0168, "theta": -0.0326, "rho": -0.0036, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-04-22T10:54:55", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RM261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.011, "vega": 0.0203, "theta": -0.0333, "rho": 0.0203, "theo": 14.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "RM261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8987, "open_interest": 7.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0111, "vega": 0.0203, "theta": -0.0348, "rho": -0.0045, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-04-22T10:52:21", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.015, "vega": 0.0244, "theta": -0.0356, "rho": 0.0218, "theo": 12.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.623, "open_interest": 2.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0151, "vega": 0.0245, "theta": -0.0369, "rho": -0.0056, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-04-22T09:47:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.028, "vega": 0.0348, "theta": -0.0396, "rho": 0.023, "theo": 7.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999997615814}, {"option": "RM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0282, "vega": 0.0349, "theta": -0.0406, "rho": -0.0093, "theo": 1.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6006, "open_interest": 5.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0459, "vega": 0.0454, "theta": -0.0419, "rho": 0.0199, "theo": 3.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-20T14:24:41", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "RM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.642, "open_interest": 3.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0466, "vega": 0.0454, "theta": -0.0426, "rho": -0.0158, "theo": 2.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-29T12:41:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8298, "open_interest": 1.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0448, "vega": 0.0448, "theta": -0.0418, "rho": 0.0131, "theo": 1.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-06-29T11:18:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.046, "vega": 0.044, "theta": -0.0424, "rho": -0.0227, "theo": 5.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999981075525}, {"option": "RM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0702, "open_interest": 20.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0328, "vega": 0.0378, "theta": -0.0405, "rho": 0.0088, "theo": 1.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-06-04T11:32:35", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0338, "vega": 0.0363, "theta": -0.0409, "rho": -0.0257, "theo": 10.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2692, "open_interest": 3.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0244, "vega": 0.0321, "theta": -0.039, "rho": 0.0065, "theo": 1.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-29T12:09:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0251, "vega": 0.0303, "theta": -0.0389, "rho": -0.0278, "theo": 14.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4551, "open_interest": 10.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.019, "vega": 0.0278, "theta": -0.0375, "rho": 0.0052, "theo": 0.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-29T13:23:27", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0195, "vega": 0.0258, "theta": -0.0368, "rho": -0.0293, "theo": 19.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RM270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0107, "vega": 0.0361, "theta": -0.0089, "rho": 0.0551, "theo": 14.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RM270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1082, "open_interest": 2.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.011, "vega": 0.0374, "theta": -0.0108, "rho": -0.0147, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T10:06:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0145, "vega": 0.0453, "theta": -0.0109, "rho": 0.0588, "theo": 12.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7499995231628}, {"option": "RM270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0147, "vega": 0.0466, "theta": -0.0125, "rho": -0.0199, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-06T11:33:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5346, "open_interest": 1.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0238, "vega": 0.0659, "theta": -0.0147, "rho": 0.0636, "theo": 8.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-13T15:38:55", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RM270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0241, "vega": 0.0665, "theta": -0.0157, "rho": -0.0348, "theo": 2.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4705, "open_interest": 1.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0326, "vega": 0.0819, "theta": -0.017, "rho": 0.0605, "theo": 5.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-08-06T11:33:32", "percent_change": 0.0, "prev_day_close": 5.00000009685755}, {"option": "RM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.0331, "vega": 0.0819, "theta": -0.0175, "rho": -0.0555, "theo": 3.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4373, "open_interest": 16.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0358, "vega": 0.085, "theta": -0.0169, "rho": 0.0469, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T11:54:19", "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "RM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0369, "vega": 0.0839, "theta": -0.017, "rho": -0.0756, "theo": 6.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000020265579}, {"option": "RM270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0322, "vega": 0.0753, "theta": -0.0147, "rho": 0.0328, "theo": 1.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.035, "vega": 0.071, "theta": -0.015, "rho": -0.0818, "theo": 10.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-07-30T12:20:43", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RM270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7228, "open_interest": 1.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0256, "vega": 0.0604, "theta": -0.0119, "rho": 0.022, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-06T11:33:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0297, "vega": 0.0494, "theta": -0.0124, "rho": -0.0696, "theo": 14.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "RM270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4908, "open_interest": 1.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0192, "vega": 0.0466, "theta": -0.0094, "rho": 0.0148, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-06T11:33:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RM270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0215, "vega": 0.0289, "theta": -0.0086, "rho": -0.0491, "theo": 19.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "RM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0136, "vega": 0.0636, "theta": -0.0062, "rho": 0.0988, "theo": 13.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "RM270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0138, "vega": 0.0646, "theta": -0.0089, "rho": -0.0397, "theo": 1.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0224, "vega": 0.0843, "theta": -0.0079, "rho": 0.1052, "theo": 9.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "RM270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0229, "vega": 0.0859, "theta": -0.0095, "rho": -0.059, "theo": 2.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0329, "vega": 0.105, "theta": -0.0091, "rho": 0.0991, "theo": 5.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "RM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0341, "vega": 0.1053, "theta": -0.0098, "rho": -0.0865, "theo": 3.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000000149012}, {"option": "RM270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.036, "vega": 0.111, "theta": -0.0097, "rho": 0.079, "theo": 3.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999990612268}, {"option": "RM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0383, "vega": 0.1081, "theta": -0.0097, "rho": -0.1133, "theo": 6.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000010728836}, {"option": "RM270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.031, "vega": 0.1035, "theta": -0.01, "rho": 0.0622, "theo": 2.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RM270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0347, "vega": 0.0959, "theta": -0.0095, "rho": -0.1236, "theo": 10.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}], "symbol": "RM", "security_type": "stock", "exchange_id": 3, "current_price": 36.02, "price_change": -0.23, "price_change_percent": -0.6345, "bid": 23.0, "ask": 39.8, "bid_size": 100, "ask_size": 200, "open": 36.92, "high": 37.48, "low": 35.45, "close": 36.02, "prev_day_close": 36.25, "volume": 82279, "iv30": 63.215, "iv30_change": 2.087, "iv30_change_percent": 3.4141, "seqno": 10412180592, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RM"}