{"timestamp": "2026-11-10 04:15:28", "data": {"options": [{"option": "RMR261120C00002500", "bid": 12.8, "bid_size": 84.0, "ask": 13.8, "ask_size": 10.0, "iv": 4.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0028, "rho": 0.0009, "theo": 13.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RMR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 4.8669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RMR261120C00005000", "bid": 10.3, "bid_size": 84.0, "ask": 11.3, "ask_size": 9.0, "iv": 2.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0052, "rho": 0.0017, "theo": 10.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RMR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 4.0389, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0065, "rho": 0.0, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120C00007500", "bid": 7.8, "bid_size": 84.0, "ask": 8.9, "ask_size": 10.0, "iv": 2.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0062, "vega": 0.001, "theta": -0.0078, "rho": 0.0026, "theo": 8.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RMR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 2.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0062, "vega": 0.001, "theta": -0.0088, "rho": -0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120C00010000", "bid": 5.3, "bid_size": 84.0, "ask": 6.4, "ask_size": 10.0, "iv": 1.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0162, "vega": 0.0018, "theta": -0.0108, "rho": 0.0034, "theo": 5.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "RMR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 1.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0163, "vega": 0.0018, "theta": -0.0115, "rho": -0.0002, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120C00012500", "bid": 2.85, "bid_size": 15.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.05, "vega": 0.0036, "theta": -0.0146, "rho": 0.004, "theo": 3.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RMR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 1.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0503, "vega": 0.0036, "theta": -0.015, "rho": -0.0004, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120C00015000", "bid": 0.75, "bid_size": 11.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.2448, "vega": 0.0088, "theta": -0.0189, "rho": 0.0038, "theo": 1.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "RMR261120P00015000", "bid": 0.05, "bid_size": 7.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.2475, "vega": 0.0088, "theta": -0.0192, "rho": -0.0012, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "RMR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.158, "vega": 0.0065, "theta": -0.0158, "rho": 0.0008, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:39:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RMR261120P00017500", "bid": 1.4, "bid_size": 10.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4506, "open_interest": 32.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.1637, "vega": 0.0061, "theta": -0.0162, "rho": -0.0027, "theo": 1.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:53:13", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "RMR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.9486, "open_interest": 32.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0538, "vega": 0.0034, "theta": -0.0124, "rho": 0.0003, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:14:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RMR261120P00020000", "bid": 3.7, "bid_size": 84.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.056, "vega": 0.0029, "theta": -0.0126, "rho": -0.0024, "theo": 4.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-15T11:37:53", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RMR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0277, "vega": 0.0022, "theta": -0.0102, "rho": 0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120P00022500", "bid": 6.2, "bid_size": 84.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0296, "vega": 0.0017, "theta": -0.0101, "rho": -0.0022, "theo": 6.7612, "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": 6.80000019073486}, {"option": "RMR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0172, "vega": 0.0016, "theta": -0.0087, "rho": 0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RMR261120P00025000", "bid": 8.7, "bid_size": 84.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0191, "vega": 0.0011, "theta": -0.0081, "rho": -0.0018, "theo": 9.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T10:34:48", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RMR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0089, "vega": 0.0011, "theta": -0.0068, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120P00030000", "bid": 13.7, "bid_size": 84.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0091, "vega": 0.0005, "theta": -0.0056, "rho": -0.001, "theo": 14.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RMR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0056, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261120P00035000", "bid": 18.7, "bid_size": 84.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0043, "rho": -0.0003, "theo": 19.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "RMR261218C00002500", "bid": 12.8, "bid_size": 49.0, "ask": 13.9, "ask_size": 5.0, "iv": 3.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0017, "rho": 0.0019, "theo": 13.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RMR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 2.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0012, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RMR261218C00005000", "bid": 10.3, "bid_size": 49.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.9895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0032, "rho": 0.0049, "theo": 10.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RMR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 2.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0037, "vega": 0.0018, "theta": -0.0042, "rho": -0.0003, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218C00007500", "bid": 7.8, "bid_size": 84.0, "ask": 8.9, "ask_size": 10.0, "iv": 1.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0091, "vega": 0.0032, "theta": -0.0046, "rho": 0.0078, "theo": 8.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RMR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0091, "vega": 0.0032, "theta": -0.0054, "rho": -0.0005, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218C00010000", "bid": 5.3, "bid_size": 84.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.8215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0216, "vega": 0.0055, "theta": -0.006, "rho": 0.0101, "theo": 5.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RMR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0217, "vega": 0.0055, "theta": -0.0065, "rho": -0.001, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RMR261218C00012500", "bid": 2.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0567, "vega": 0.0096, "theta": -0.0074, "rho": 0.0119, "theo": 3.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RMR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5961, "open_interest": 10.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0569, "vega": 0.0096, "theta": -0.0077, "rho": -0.0019, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:17:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218C00015000", "bid": 0.95, "bid_size": 10.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.1866, "vega": 0.0181, "theta": -0.0083, "rho": 0.0109, "theo": 1.2061, "change": 0.0, "open": 0.0, "high": 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": "RMR261218P00015000", "bid": 0.2, "bid_size": 15.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.1886, "vega": 0.0182, "theta": -0.0085, "rho": -0.005, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:55:09", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "RMR261218C00017500", "bid": 0.05, "bid_size": 44.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2978, "open_interest": 2.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.152, "vega": 0.0159, "theta": -0.0079, "rho": 0.0038, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:39:40", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RMR261218P00017500", "bid": 1.45, "bid_size": 10.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.1571, "vega": 0.0155, "theta": -0.008, "rho": -0.0101, "theo": 1.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:42:54", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "RMR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5571, "open_interest": 2.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0684, "vega": 0.0103, "theta": -0.0072, "rho": 0.0019, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:31:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218P00020000", "bid": 3.7, "bid_size": 84.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.072, "vega": 0.0095, "theta": -0.0072, "rho": -0.0101, "theo": 4.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RMR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0404, "vega": 0.0076, "theta": -0.0066, "rho": 0.0012, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218P00022500", "bid": 6.2, "bid_size": 84.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0434, "vega": 0.0066, "theta": -0.0064, "rho": -0.0097, "theo": 6.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RMR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0275, "vega": 0.006, "theta": -0.0061, "rho": 0.0009, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218P00025000", "bid": 8.7, "bid_size": 84.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0303, "vega": 0.0049, "theta": -0.0059, "rho": -0.009, "theo": 9.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RMR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0161, "vega": 0.0043, "theta": -0.0054, "rho": 0.0006, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218P00030000", "bid": 13.7, "bid_size": 49.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0188, "vega": 0.0029, "theta": -0.0048, "rho": -0.0075, "theo": 14.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RMR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.011, "vega": 0.0034, "theta": -0.0048, "rho": 0.0004, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR261218P00035000", "bid": 18.7, "bid_size": 49.0, "ask": 19.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0042, "rho": -0.0053, "theo": 19.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "RMR270115C00002500", "bid": 12.8, "bid_size": 9.0, "ask": 13.9, "ask_size": 5.0, "iv": 2.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0013, "vega": 0.001, "theta": -0.0002, "rho": 0.0022, "theo": 13.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.78, "last_trade_time": "2026-10-13T13:45:58", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RMR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.9776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0011, "vega": 0.001, "theta": -0.0016, "rho": -0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RMR270115C00005000", "bid": 10.3, "bid_size": 30.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0012, "rho": 0.0062, "theo": 10.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.24, "last_trade_time": "2026-10-13T13:44:25", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RMR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0024, "rho": -0.0005, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270115C00007500", "bid": 7.8, "bid_size": 84.0, "ask": 8.9, "ask_size": 10.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0092, "vega": 0.0043, "theta": -0.0022, "rho": 0.0121, "theo": 8.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RMR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0091, "vega": 0.0042, "theta": -0.0032, "rho": -0.0009, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270115C00010000", "bid": 5.3, "bid_size": 84.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0219, "vega": 0.0075, "theta": -0.0034, "rho": 0.017, "theo": 5.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RMR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.022, "vega": 0.0075, "theta": -0.004, "rho": -0.0017, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RMR270115C00012500", "bid": 3.1, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0567, "vega": 0.0134, "theta": -0.0047, "rho": 0.0198, "theo": 3.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RMR270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0571, "vega": 0.0134, "theta": -0.0051, "rho": -0.0036, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "RMR270115C00015000", "bid": 1.15, "bid_size": 14.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.3831, "open_interest": 20.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.1609, "vega": 0.0242, "theta": -0.0058, "rho": 0.0178, "theo": 1.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T14:34:15", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "RMR270115P00015000", "bid": 0.25, "bid_size": 11.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.3255, "open_interest": 43.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.1633, "vega": 0.0243, "theta": -0.006, "rho": -0.0091, "theo": 0.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:01:58", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "RMR270115C00017500", "bid": 0.05, "bid_size": 15.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.3268, "open_interest": 165.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.1481, "vega": 0.0219, "theta": -0.0052, "rho": 0.0072, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T15:13:59", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "RMR270115P00017500", "bid": 1.6, "bid_size": 12.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3076, "open_interest": 65.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.1555, "vega": 0.0211, "theta": -0.0052, "rho": -0.0164, "theo": 1.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:13:59", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "RMR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4232, "open_interest": 2.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0688, "vega": 0.0135, "theta": -0.0042, "rho": 0.0033, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-17T15:24:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270115P00020000", "bid": 3.7, "bid_size": 75.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.3295, "open_interest": 22.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0753, "vega": 0.0118, "theta": -0.0041, "rho": -0.015, "theo": 4.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T11:19:27", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RMR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.4524, "open_interest": 10.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.039, "vega": 0.0094, "theta": -0.0035, "rho": 0.002, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T10:47:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RMR270115P00022500", "bid": 6.2, "bid_size": 49.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0451, "vega": 0.007, "theta": -0.0033, "rho": -0.0121, "theo": 6.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RMR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.6608, "open_interest": 2.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0255, "vega": 0.007, "theta": -0.003, "rho": 0.0013, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-07T11:02:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270115P00025000", "bid": 8.7, "bid_size": 49.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0303, "vega": 0.0042, "theta": -0.0026, "rho": -0.0081, "theo": 9.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "RMR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0137, "vega": 0.0046, "theta": -0.0024, "rho": 0.0008, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270115P00030000", "bid": 13.7, "bid_size": 49.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 14.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "RMR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0088, "vega": 0.0034, "theta": -0.002, "rho": 0.0005, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RMR270115P00035000", "bid": 18.7, "bid_size": 49.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RMR270416C00002500", "bid": 12.8, "bid_size": 5.0, "ask": 13.9, "ask_size": 5.0, "iv": 1.4094, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0052, "theo": 13.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RMR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0014, "vega": 0.002, "theta": -0.0009, "rho": -0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RMR270416C00005000", "bid": 10.3, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0018, "vega": 0.0012, "theta": 0.0, "rho": 0.0104, "theo": 10.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-05T13:58:39", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RMR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 1.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0042, "vega": 0.004, "theta": -0.0012, "rho": -0.0013, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270416C00007500", "bid": 7.8, "bid_size": 5.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.006, "vega": 0.003, "theta": 0.0, "rho": 0.0156, "theo": 8.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-13T13:51:59", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "RMR270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0102, "vega": 0.0071, "theta": -0.0015, "rho": -0.0023, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RMR270416C00010000", "bid": 5.3, "bid_size": 11.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0189, "vega": 0.0071, "theta": -0.0006, "rho": 0.0213, "theo": 5.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RMR270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0248, "vega": 0.0127, "theta": -0.002, "rho": -0.0045, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RMR270416C00012500", "bid": 3.1, "bid_size": 30.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.334, "open_interest": 0.0, "volume": 10.0, "delta": 0.8976, "gamma": 0.0586, "vega": 0.0186, "theta": -0.0021, "rho": 0.0278, "theo": 3.6082, "change": 0.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:18:03", "percent_change": 1.44927, "prev_day_close": 3.45000004768372}, {"option": "RMR270416P00012500", "bid": 0.05, "bid_size": 25.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0629, "vega": 0.0235, "theta": -0.0027, "rho": -0.0099, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "RMR270416C00015000", "bid": 1.25, "bid_size": 45.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.3146, "open_interest": 48.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.1346, "vega": 0.0367, "theta": -0.0036, "rho": 0.0298, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-22T14:03:23", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RMR270416P00015000", "bid": 0.65, "bid_size": 33.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.3371, "open_interest": 10.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.1338, "vega": 0.0383, "theta": -0.0037, "rho": -0.023, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-16T14:59:49", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RMR270416C00017500", "bid": 0.15, "bid_size": 12.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.2852, "open_interest": 25.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.1202, "vega": 0.0374, "theta": -0.0036, "rho": 0.0197, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T13:38:55", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "RMR270416P00017500", "bid": 1.85, "bid_size": 56.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3029, "open_interest": 56.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.1232, "vega": 0.0348, "theta": -0.0035, "rho": -0.0372, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RMR270416C00020000", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.3162, "open_interest": 6.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.075, "vega": 0.0273, "theta": -0.003, "rho": 0.011, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-19T14:24:26", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RMR270416P00020000", "bid": 3.9, "bid_size": 75.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.3037, "open_interest": 80.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0733, "vega": 0.0233, "theta": -0.0023, "rho": -0.0452, "theo": 4.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-07T10:34:24", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RMR270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3894, "open_interest": 2.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0473, "vega": 0.0194, "theta": -0.0024, "rho": 0.0066, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:20:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RMR270416P00022500", "bid": 6.3, "bid_size": 41.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0432, "vega": 0.0148, "theta": -0.0011, "rho": -0.0502, "theo": 7.0255, "change": 0.0, "open": 0.0, "high": 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": "RMR270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0314, "vega": 0.0141, "theta": -0.0019, "rho": 0.0043, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RMR270416P00025000", "bid": 8.7, "bid_size": 41.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0267, "vega": 0.0101, "theta": -0.0002, "rho": -0.0552, "theo": 9.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RMR270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0157, "vega": 0.0081, "theta": -0.0012, "rho": 0.0021, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RMR270416P00030000", "bid": 13.7, "bid_size": 41.0, "ask": 15.1, "ask_size": 29.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0117, "vega": 0.0048, "theta": 0.0, "rho": -0.0648, "theo": 14.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RMR270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0089, "vega": 0.005, "theta": -0.0008, "rho": 0.0012, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270416P00035000", "bid": 18.6, "bid_size": 41.0, "ask": 20.1, "ask_size": 20.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0058, "vega": 0.0026, "theta": 0.0, "rho": -0.0748, "theo": 19.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "RMR270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0055, "vega": 0.0033, "theta": -0.0006, "rho": 0.0007, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RMR270416P00040000", "bid": 23.6, "bid_size": 41.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0032, "vega": 0.0015, "theta": 0.0, "rho": -0.0453, "theo": 24.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}], "symbol": "RMR", "security_type": "stock", "exchange_id": 2, "current_price": 15.51, "price_change": 0.15, "price_change_percent": 0.9615, "bid": 15.46, "ask": 17.75, "bid_size": 100, "ask_size": 200, "open": 15.72, "high": 15.8715, "low": 15.55, "close": 15.75, "prev_day_close": 15.6, "volume": 268671, "iv30": 33.026, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414831895, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "RMR"}