{"timestamp": "2026-11-10 00:15:45", "data": {"options": [{"option": "ROBN261120C00001000", "bid": 15.1, "bid_size": 387.0, "ask": 16.1, "ask_size": 385.0, "iv": 7.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0065, "rho": 0.0001, "theo": 15.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ROBN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0066, "rho": 0.0, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "ROBN261120C00002000", "bid": 14.1, "bid_size": 375.0, "ask": 15.2, "ask_size": 375.0, "iv": 6.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0075, "rho": 0.0002, "theo": 14.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ROBN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 400.0, "iv": 8.1339, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0078, "rho": 0.0, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 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": "ROBN261120C00003000", "bid": 13.4, "bid_size": 11.0, "ask": 14.1, "ask_size": 371.0, "iv": 6.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0084, "rho": 0.0003, "theo": 13.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROBN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 414.0, "iv": 6.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0086, "rho": 0.0, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "ROBN261120C00004000", "bid": 12.3, "bid_size": 357.0, "ask": 13.2, "ask_size": 376.0, "iv": 5.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0095, "rho": 0.0003, "theo": 12.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ROBN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 414.0, "iv": 5.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0095, "rho": -0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 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": "ROBN261120C00005000", "bid": 11.3, "bid_size": 373.0, "ask": 12.1, "ask_size": 365.0, "iv": 4.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0107, "rho": 0.0005, "theo": 11.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ROBN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 379.0, "iv": 4.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0106, "rho": -0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "ROBN261120C00006000", "bid": 10.1, "bid_size": 388.0, "ask": 11.1, "ask_size": 385.0, "iv": 2.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0123, "rho": 0.0006, "theo": 10.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "ROBN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 411.0, "iv": 3.9463, "open_interest": 6.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.004, "vega": 0.001, "theta": -0.0122, "rho": -0.0001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:35:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120C00007000", "bid": 9.4, "bid_size": 4.0, "ask": 10.1, "ask_size": 374.0, "iv": 3.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0145, "rho": 0.0009, "theo": 9.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ROBN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 413.0, "iv": 3.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0143, "rho": -0.0001, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 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": "ROBN261120C00008000", "bid": 8.3, "bid_size": 375.0, "ask": 9.2, "ask_size": 387.0, "iv": 2.9218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.009, "vega": 0.0015, "theta": -0.0174, "rho": 0.0011, "theo": 8.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ROBN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 413.0, "iv": 3.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0085, "vega": 0.0017, "theta": -0.017, "rho": -0.0002, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261120C00009000", "bid": 7.5, "bid_size": 4.0, "ask": 8.2, "ask_size": 369.0, "iv": 2.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0131, "vega": 0.0021, "theta": -0.021, "rho": 0.0014, "theo": 7.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ROBN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 397.0, "iv": 2.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0124, "vega": 0.0022, "theta": -0.0207, "rho": -0.0002, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261120C00010000", "bid": 6.2, "bid_size": 382.0, "ask": 7.2, "ask_size": 376.0, "iv": 1.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0189, "vega": 0.0028, "theta": -0.0258, "rho": 0.0016, "theo": 6.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ROBN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 399.0, "iv": 2.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0182, "vega": 0.003, "theta": -0.0256, "rho": -0.0003, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN261120C00011000", "bid": 5.6, "bid_size": 17.0, "ask": 6.3, "ask_size": 383.0, "iv": 2.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0272, "vega": 0.0038, "theta": -0.0321, "rho": 0.0019, "theo": 5.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ROBN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 941.0, "iv": 2.0031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0265, "vega": 0.004, "theta": -0.0318, "rho": -0.0005, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ROBN261120C00012000", "bid": 4.5, "bid_size": 371.0, "ask": 5.4, "ask_size": 403.0, "iv": 1.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0385, "vega": 0.0051, "theta": -0.0397, "rho": 0.0022, "theo": 4.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ROBN261120P00012000", "bid": 0.15, "bid_size": 847.0, "ask": 0.35, "ask_size": 898.0, "iv": 1.6226, "open_interest": 4.0, "volume": 7.0, "delta": -0.1059, "gamma": 0.0378, "vega": 0.0053, "theta": -0.0395, "rho": -0.0007, "theo": 0.275, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:52:59", "percent_change": -57.8947, "prev_day_close": 0.475000008940697}, {"option": "ROBN261120C00013000", "bid": 3.7, "bid_size": 638.0, "ask": 4.5, "ask_size": 666.0, "iv": 1.7646, "open_interest": 5.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0529, "vega": 0.0067, "theta": -0.0485, "rho": 0.0024, "theo": 3.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T14:35:09", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ROBN261120P00013000", "bid": 0.1, "bid_size": 967.0, "ask": 0.7, "ask_size": 994.0, "iv": 1.5537, "open_interest": 85.0, "volume": 3.0, "delta": -0.1532, "gamma": 0.0522, "vega": 0.0068, "theta": -0.0483, "rho": -0.001, "theo": 0.406, "change": -0.35, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:06:48", "percent_change": -46.6667, "prev_day_close": 0.75}, {"option": "ROBN261120C00014000", "bid": 2.75, "bid_size": 721.0, "ask": 3.7, "ask_size": 750.0, "iv": 1.5612, "open_interest": 54.0, "volume": 35.0, "delta": 0.7814, "gamma": 0.0694, "vega": 0.0084, "theta": -0.0576, "rho": 0.0025, "theo": 3.1528, "change": 1.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:56:14", "percent_change": 45.8333, "prev_day_close": 2.40000009536743}, {"option": "ROBN261120P00014000", "bid": 0.4, "bid_size": 1027.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.3529, "open_interest": 64.0, "volume": 67.0, "delta": -0.2178, "gamma": 0.0688, "vega": 0.0085, "theta": -0.0574, "rho": -0.0015, "theo": 0.6026, "change": -0.525, "open": 0.65, "high": 0.65, "low": 0.52, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:21:27", "percent_change": -48.8372, "prev_day_close": 1.07499998807907}, {"option": "ROBN261120C00015000", "bid": 2.1, "bid_size": 765.0, "ask": 3.0, "ask_size": 803.0, "iv": 1.5251, "open_interest": 12.0, "volume": 2.0, "delta": 0.6988, "gamma": 0.0855, "vega": 0.01, "theta": -0.0655, "rho": 0.0024, "theo": 2.436, "change": 0.45, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:41:24", "percent_change": 24.3243, "prev_day_close": 1.84999996423721}, {"option": "ROBN261120P00015000", "bid": 0.65, "bid_size": 1021.0, "ask": 1.05, "ask_size": 974.0, "iv": 1.374, "open_interest": 68.0, "volume": 10.0, "delta": -0.2999, "gamma": 0.0849, "vega": 0.01, "theta": -0.0652, "rho": -0.0021, "theo": 0.8872, "change": -0.7, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:50:59", "percent_change": -46.6667, "prev_day_close": 1.5}, {"option": "ROBN261120C00016000", "bid": 1.8, "bid_size": 22.0, "ask": 2.4, "ask_size": 855.0, "iv": 1.612, "open_interest": 24.0, "volume": 1.0, "delta": 0.6025, "gamma": 0.0978, "vega": 0.0111, "theta": -0.0704, "rho": 0.0023, "theo": 1.8263, "change": 0.62, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T12:37:45", "percent_change": 44.2857, "prev_day_close": 1.40000003576279}, {"option": "ROBN261120P00016000", "bid": 1.1, "bid_size": 926.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.3167, "open_interest": 149.0, "volume": 17.0, "delta": -0.3956, "gamma": 0.0972, "vega": 0.0111, "theta": -0.0701, "rho": -0.0028, "theo": 1.2784, "change": -0.775, "open": 1.2, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:38:34", "percent_change": -39.2405, "prev_day_close": 1.97500002384186}, {"option": "ROBN261120C00017000", "bid": 1.3, "bid_size": 805.0, "ask": 1.85, "ask_size": 905.0, "iv": 1.5458, "open_interest": 18.0, "volume": 12.0, "delta": 0.5002, "gamma": 0.1034, "vega": 0.0115, "theta": -0.0712, "rho": 0.002, "theo": 1.3326, "change": 0.605, "open": 1.8, "high": 1.8, "low": 1.35, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T12:16:54", "percent_change": 62.0513, "prev_day_close": 0.975000023841858}, {"option": "ROBN261120P00017000", "bid": 1.45, "bid_size": 902.0, "ask": 2.0, "ask_size": 841.0, "iv": 1.2818, "open_interest": 138.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.1028, "vega": 0.0114, "theta": -0.0708, "rho": -0.0036, "theo": 1.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:26:11", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "ROBN261120C00018000", "bid": 0.9, "bid_size": 897.0, "ask": 1.25, "ask_size": 927.0, "iv": 1.4275, "open_interest": 82.0, "volume": 4.0, "delta": 0.4008, "gamma": 0.1015, "vega": 0.0111, "theta": -0.0678, "rho": 0.0017, "theo": 0.9508, "change": 0.525, "open": 0.8, "high": 1.2, "low": 0.8, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:38:40", "percent_change": 77.7778, "prev_day_close": 0.675000011920929}, {"option": "ROBN261120P00018000", "bid": 2.05, "bid_size": 812.0, "ask": 2.55, "ask_size": 27.0, "iv": 1.2225, "open_interest": 179.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.101, "vega": 0.0111, "theta": -0.0673, "rho": -0.0044, "theo": 2.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T15:12:52", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ROBN261120C00019000", "bid": 0.65, "bid_size": 817.0, "ask": 0.95, "ask_size": 985.0, "iv": 1.436, "open_interest": 29.0, "volume": 5.0, "delta": 0.3117, "gamma": 0.0934, "vega": 0.0102, "theta": -0.0612, "rho": 0.0014, "theo": 0.6675, "change": 0.325, "open": 0.6, "high": 0.89, "low": 0.6, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 68.4211, "prev_day_close": 0.475000008940697}, {"option": "ROBN261120P00019000", "bid": 2.75, "bid_size": 757.0, "ask": 3.3, "ask_size": 112.0, "iv": 1.2129, "open_interest": 25.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.093, "vega": 0.0101, "theta": -0.0606, "rho": -0.0052, "theo": 3.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-05T10:18:43", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ROBN261120C00020000", "bid": 0.4, "bid_size": 1002.0, "ask": 0.65, "ask_size": 966.0, "iv": 1.374, "open_interest": 83.0, "volume": 38.0, "delta": 0.2367, "gamma": 0.0815, "vega": 0.0089, "theta": -0.0528, "rho": 0.0011, "theo": 0.4633, "change": 0.135, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:55:09", "percent_change": 36.0, "prev_day_close": 0.375}, {"option": "ROBN261120P00020000", "bid": 3.4, "bid_size": 741.0, "ask": 4.0, "ask_size": 26.0, "iv": 1.0405, "open_interest": 279.0, "volume": 27.0, "delta": -0.7597, "gamma": 0.0812, "vega": 0.0088, "theta": -0.0521, "rho": -0.0059, "theo": 3.9144, "change": -1.32, "open": 3.6, "high": 3.9, "low": 3.46, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -26.4, "prev_day_close": 5.0}, {"option": "ROBN261120C00021000", "bid": 0.2, "bid_size": 946.0, "ask": 0.5, "ask_size": 1011.0, "iv": 1.3487, "open_interest": 76.0, "volume": 72.0, "delta": 0.1765, "gamma": 0.0683, "vega": 0.0074, "theta": -0.0439, "rho": 0.0008, "theo": 0.3194, "change": 0.19, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:50:02", "percent_change": 95.0, "prev_day_close": 0.200000006705523}, {"option": "ROBN261120P00021000", "bid": 4.3, "bid_size": 686.0, "ask": 5.2, "ask_size": 375.0, "iv": 1.2816, "open_interest": 120.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.068, "vega": 0.0074, "theta": -0.0432, "rho": -0.0066, "theo": 4.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.29, "last_trade_time": "2026-11-06T13:28:05", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ROBN261120C00022000", "bid": 0.15, "bid_size": 931.0, "ask": 0.35, "ask_size": 911.0, "iv": 1.363, "open_interest": 19.0, "volume": 9.0, "delta": 0.13, "gamma": 0.0555, "vega": 0.0061, "theta": -0.0355, "rho": 0.0006, "theo": 0.2195, "change": 0.03, "open": 0.25, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:55:09", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261120P00022000", "bid": 5.1, "bid_size": 681.0, "ask": 6.1, "ask_size": 380.0, "iv": 1.1912, "open_interest": 194.0, "volume": 4.0, "delta": -0.8659, "gamma": 0.0553, "vega": 0.006, "theta": -0.0347, "rho": -0.0071, "theo": 5.6682, "change": -1.4, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:00:38", "percent_change": -20.5882, "prev_day_close": 6.79999995231628}, {"option": "ROBN261120C00023000", "bid": 0.1, "bid_size": 984.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.3704, "open_interest": 70.0, "volume": 13.0, "delta": 0.0948, "gamma": 0.044, "vega": 0.0048, "theta": -0.028, "rho": 0.0005, "theo": 0.1507, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:15:16", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "ROBN261120P00023000", "bid": 6.1, "bid_size": 681.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0438, "vega": 0.0048, "theta": -0.0272, "rho": -0.0077, "theo": 6.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-05T11:32:17", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ROBN261120C00024000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.3849, "open_interest": 84.0, "volume": 2.0, "delta": 0.0688, "gamma": 0.0343, "vega": 0.0038, "theta": -0.0218, "rho": 0.0003, "theo": 0.1036, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:59:03", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "ROBN261120P00024000", "bid": 7.0, "bid_size": 650.0, "ask": 8.0, "ask_size": 327.0, "iv": 1.1749, "open_interest": 100.0, "volume": 2.0, "delta": -0.9269, "gamma": 0.0342, "vega": 0.0038, "theta": -0.0209, "rho": -0.0082, "theo": 7.5495, "change": -0.25, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -2.85714, "prev_day_close": 8.75}, {"option": "ROBN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 959.0, "iv": 1.5569, "open_interest": 153.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0264, "vega": 0.0029, "theta": -0.0168, "rho": 0.0002, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:36:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ROBN261120P00025000", "bid": 8.0, "bid_size": 678.0, "ask": 9.1, "ask_size": 337.0, "iv": 1.446, "open_interest": 309.0, "volume": 4.0, "delta": -0.9459, "gamma": 0.0263, "vega": 0.0029, "theta": -0.0157, "rho": -0.0086, "theo": 8.5157, "change": -1.41, "open": 8.1, "high": 8.29, "low": 8.1, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-11-09T14:26:08", "percent_change": -14.5361, "prev_day_close": 9.7000002861023}, {"option": "ROBN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 469.0, "iv": 1.6648, "open_interest": 78.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0201, "vega": 0.0023, "theta": -0.0127, "rho": 0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:49:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261120P00026000", "bid": 8.9, "bid_size": 731.0, "ask": 10.0, "ask_size": 330.0, "iv": 1.0391, "open_interest": 1078.0, "volume": 2.0, "delta": -0.9597, "gamma": 0.02, "vega": 0.0022, "theta": -0.0116, "rho": -0.009, "theo": 9.4921, "change": -0.45, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T09:33:37", "percent_change": -4.22535, "prev_day_close": 10.6500000953674}, {"option": "ROBN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 995.0, "iv": 1.702, "open_interest": 219.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0152, "vega": 0.0017, "theta": -0.0096, "rho": 0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:39:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261120P00027000", "bid": 9.9, "bid_size": 381.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 72.0, "volume": 1.0, "delta": -0.9696, "gamma": 0.0152, "vega": 0.0017, "theta": -0.0084, "rho": -0.0094, "theo": 10.4754, "change": -1.45, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:27:06", "percent_change": -12.4464, "prev_day_close": 11.6500000953674}, {"option": "ROBN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1080.0, "iv": 1.9812, "open_interest": 86.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0115, "vega": 0.0013, "theta": -0.0072, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:27:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261120P00028000", "bid": 10.9, "bid_size": 387.0, "ask": 11.7, "ask_size": 165.0, "iv": 0.0, "open_interest": 86.0, "volume": 2.0, "delta": -0.9768, "gamma": 0.0115, "vega": 0.0013, "theta": -0.0059, "rho": -0.0098, "theo": 11.4635, "change": -1.61, "open": 10.6, "high": 10.99, "low": 10.6, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T15:49:53", "percent_change": -12.7778, "prev_day_close": 12.5999999046326}, {"option": "ROBN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1035.0, "iv": 1.8094, "open_interest": 101.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0086, "vega": 0.001, "theta": -0.0054, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:55:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ROBN261120P00029000", "bid": 11.8, "bid_size": 671.0, "ask": 12.6, "ask_size": 86.0, "iv": 0.0, "open_interest": 130.0, "volume": 2.0, "delta": -0.982, "gamma": 0.0086, "vega": 0.001, "theta": -0.004, "rho": -0.0101, "theo": 12.4548, "change": -1.65, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:21:15", "percent_change": -12.0879, "prev_day_close": 13.6500000953674}, {"option": "ROBN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.6879, "open_interest": 346.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0065, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0117, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:22:23", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "ROBN261120P00030000", "bid": 12.8, "bid_size": 667.0, "ask": 13.7, "ask_size": 298.0, "iv": 0.0, "open_interest": 122.0, "volume": 3.0, "delta": -0.9858, "gamma": 0.0065, "vega": 0.0007, "theta": -0.0025, "rho": -0.0105, "theo": 13.4482, "change": -1.65, "open": 12.6, "high": 12.95, "low": 12.6, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -11.3014, "prev_day_close": 14.5999999046326}, {"option": "ROBN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1182.0, "iv": 2.2537, "open_interest": 105.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0048, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:39:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00031000", "bid": 13.8, "bid_size": 361.0, "ask": 14.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": -0.9884, "gamma": 0.0049, "vega": 0.0006, "theta": -0.0014, "rho": -0.0107, "theo": 14.4432, "change": -1.55, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T14:29:29", "percent_change": -9.90415, "prev_day_close": 15.6500000953674}, {"option": "ROBN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1210.0, "iv": 2.207, "open_interest": 126.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:31:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ROBN261120P00032000", "bid": 14.7, "bid_size": 375.0, "ask": 15.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0005, "rho": -0.011, "theo": 15.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-06T14:32:26", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "ROBN261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 965.0, "iv": 2.2839, "open_interest": 57.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:29:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00033000", "bid": 15.7, "bid_size": 377.0, "ask": 16.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": -0.9918, "gamma": 0.0028, "vega": 0.0003, "theta": 0.0, "rho": -0.0112, "theo": 16.436, "change": -1.65, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T12:28:14", "percent_change": -9.375, "prev_day_close": 17.5999994277954}, {"option": "ROBN261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1097.0, "iv": 2.1942, "open_interest": 72.0, "volume": 3.0, "delta": 0.0028, "gamma": 0.002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.003, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:57:22", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "ROBN261120P00034000", "bid": 16.6, "bid_size": 666.0, "ask": 17.7, "ask_size": 305.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0021, "vega": 0.0002, "theta": 0.0, "rho": -0.0115, "theo": 17.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-11-06T12:15:40", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ROBN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1142.0, "iv": 2.2623, "open_interest": 106.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:35:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ROBN261120P00035000", "bid": 17.6, "bid_size": 391.0, "ask": 18.9, "ask_size": 171.0, "iv": 0.0, "open_interest": 42.0, "volume": 12.0, "delta": -0.9937, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": -0.0116, "theo": 18.431, "change": -1.4, "open": 18.7, "high": 18.7, "low": 18.1, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-11-09T15:55:57", "percent_change": -7.12468, "prev_day_close": 19.6499996185303}, {"option": "ROBN261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1054.0, "iv": 2.2232, "open_interest": 65.0, "volume": 2.0, "delta": 0.0015, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.275, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:20:59", "percent_change": 220.0, "prev_day_close": 0.125}, {"option": "ROBN261120P00036000", "bid": 18.6, "bid_size": 363.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": -0.0117, "theo": 19.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-15T11:08:08", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ROBN261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1088.0, "iv": 2.7046, "open_interest": 50.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261120P00037000", "bid": 19.6, "bid_size": 373.0, "ask": 20.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0118, "theo": 20.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.65, "last_trade_time": "2026-11-06T11:58:23", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "ROBN261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 590.0, "iv": 2.7705, "open_interest": 66.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:09:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00038000", "bid": 20.5, "bid_size": 373.0, "ask": 21.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0118, "theo": 21.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.59, "last_trade_time": "2026-11-06T15:13:17", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "ROBN261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1032.0, "iv": 2.512, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:55:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00039000", "bid": 21.4, "bid_size": 369.0, "ask": 22.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0117, "theo": 22.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-21T12:39:53", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ROBN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 713.0, "iv": 2.3189, "open_interest": 227.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:26:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ROBN261120P00040000", "bid": 22.4, "bid_size": 370.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0117, "theo": 23.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-21T12:39:52", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ROBN261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 549.0, "iv": 2.9555, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:52:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00041000", "bid": 23.4, "bid_size": 379.0, "ask": 24.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0113, "theo": 24.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ROBN261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 895.0, "iv": 2.4217, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:19:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ROBN261120P00042000", "bid": 24.4, "bid_size": 368.0, "ask": 25.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0114, "theo": 25.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-15T14:01:25", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ROBN261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 928.0, "iv": 3.0695, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:58:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ROBN261120P00043000", "bid": 25.4, "bid_size": 381.0, "ask": 26.7, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0107, "theo": 26.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ROBN261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 530.0, "iv": 3.1241, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:09:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00044000", "bid": 26.5, "bid_size": 379.0, "ask": 27.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0106, "theo": 27.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ROBN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 559.0, "iv": 2.9331, "open_interest": 119.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:07:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00045000", "bid": 27.3, "bid_size": 370.0, "ask": 28.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0097, "theo": 28.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-04T13:48:46", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ROBN261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 509.0, "iv": 3.2287, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:07:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00046000", "bid": 28.3, "bid_size": 377.0, "ask": 29.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0096, "theo": 29.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ROBN261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 517.0, "iv": 3.2789, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:12:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00047000", "bid": 29.3, "bid_size": 377.0, "ask": 30.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0084, "theo": 30.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.92, "last_trade_time": "2026-10-06T10:41:48", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ROBN261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 476.0, "iv": 3.3278, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:28:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00048000", "bid": 30.5, "bid_size": 369.0, "ask": 31.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0083, "theo": 31.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "ROBN261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 476.0, "iv": 3.3754, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T10:05:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00049000", "bid": 31.5, "bid_size": 372.0, "ask": 32.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0069, "theo": 32.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "ROBN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 572.0, "iv": 3.4219, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:28:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00050000", "bid": 32.1, "bid_size": 374.0, "ask": 33.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0062, "theo": 33.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-19T09:33:18", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "ROBN261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 475.0, "iv": 3.4673, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T13:02:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00051000", "bid": 33.2, "bid_size": 377.0, "ask": 34.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0056, "theo": 34.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "ROBN261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 517.0, "iv": 3.5116, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:35:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00052000", "bid": 34.2, "bid_size": 374.0, "ask": 35.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 35.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "ROBN261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 475.0, "iv": 3.5549, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T11:25:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00053000", "bid": 35.1, "bid_size": 369.0, "ask": 36.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0031, "theo": 36.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ROBN261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 418.0, "iv": 2.9355, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T11:00:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROBN261120P00054000", "bid": 36.2, "bid_size": 379.0, "ask": 37.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.002, "theo": 37.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "ROBN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 475.0, "iv": 3.4713, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:06:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ROBN261120P00055000", "bid": 37.1, "bid_size": 375.0, "ask": 38.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 38.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "ROBN261218C00001000", "bid": 15.1, "bid_size": 201.0, "ask": 16.3, "ask_size": 201.0, "iv": 5.9938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0066, "rho": 0.0003, "theo": 15.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ROBN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 326.0, "iv": 6.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0056, "rho": -0.0002, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 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": "ROBN261218C00002000", "bid": 14.1, "bid_size": 201.0, "ask": 15.3, "ask_size": 201.0, "iv": 4.3016, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0078, "rho": 0.0008, "theo": 14.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-06-04T11:07:15", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ROBN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 528.0, "iv": 4.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0013, "vega": 0.0015, "theta": -0.0072, "rho": -0.0003, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 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": "ROBN261218C00003000", "bid": 13.1, "bid_size": 203.0, "ask": 14.3, "ask_size": 203.0, "iv": 3.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0087, "rho": 0.0013, "theo": 13.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-06-02T13:58:52", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ROBN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 501.0, "iv": 3.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0083, "rho": -0.0004, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 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": "ROBN261218C00004000", "bid": 12.1, "bid_size": 203.0, "ask": 13.3, "ask_size": 203.0, "iv": 2.8623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.004, "vega": 0.0024, "theta": -0.0097, "rho": 0.0018, "theo": 12.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ROBN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 535.0, "iv": 2.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0094, "rho": -0.0006, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218C00005000", "bid": 11.2, "bid_size": 201.0, "ask": 12.3, "ask_size": 201.0, "iv": 2.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0055, "vega": 0.0031, "theta": -0.0108, "rho": 0.0024, "theo": 11.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-07-08T10:50:04", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ROBN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 501.0, "iv": 2.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0049, "vega": 0.0035, "theta": -0.0106, "rho": -0.0007, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN261218C00006000", "bid": 10.1, "bid_size": 408.0, "ask": 11.3, "ask_size": 408.0, "iv": 2.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0076, "vega": 0.004, "theta": -0.0121, "rho": 0.003, "theo": 10.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ROBN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 501.0, "iv": 2.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0069, "vega": 0.0044, "theta": -0.012, "rho": -0.0009, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN261218C00007000", "bid": 9.2, "bid_size": 406.0, "ask": 10.4, "ask_size": 407.0, "iv": 2.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0102, "vega": 0.0051, "theta": -0.0138, "rho": 0.0037, "theo": 9.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ROBN261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 500.0, "iv": 1.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0095, "vega": 0.0055, "theta": -0.0137, "rho": -0.0012, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN261218C00008000", "bid": 8.2, "bid_size": 408.0, "ask": 9.4, "ask_size": 408.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0135, "vega": 0.0065, "theta": -0.0157, "rho": 0.0044, "theo": 8.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ROBN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 516.0, "iv": 1.7307, "open_interest": 3.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0127, "vega": 0.0068, "theta": -0.0156, "rho": -0.0016, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-05-27T15:50:33", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ROBN261218C00009000", "bid": 7.4, "bid_size": 361.0, "ask": 8.5, "ask_size": 358.0, "iv": 1.6995, "open_interest": 2.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0177, "vega": 0.0081, "theta": -0.018, "rho": 0.0051, "theo": 7.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-05T14:23:28", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ROBN261218P00009000", "bid": 0.05, "bid_size": 1109.0, "ask": 0.7, "ask_size": 1025.0, "iv": 1.594, "open_interest": 1.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0168, "vega": 0.0083, "theta": -0.0178, "rho": -0.002, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T11:35:31", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "ROBN261218C00010000", "bid": 6.5, "bid_size": 375.0, "ask": 7.6, "ask_size": 372.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0226, "vega": 0.0099, "theta": -0.0205, "rho": 0.0057, "theo": 7.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ROBN261218P00010000", "bid": 0.25, "bid_size": 845.0, "ask": 0.85, "ask_size": 1075.0, "iv": 1.5569, "open_interest": 37.0, "volume": 3.0, "delta": -0.1092, "gamma": 0.0217, "vega": 0.0101, "theta": -0.0204, "rho": -0.0026, "theo": 0.5699, "change": -0.35, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:23:13", "percent_change": -46.6667, "prev_day_close": 0.75}, {"option": "ROBN261218C00011000", "bid": 6.0, "bid_size": 44.0, "ask": 6.8, "ask_size": 597.0, "iv": 1.6397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0283, "vega": 0.0119, "theta": -0.0232, "rho": 0.0062, "theo": 6.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ROBN261218P00011000", "bid": 0.45, "bid_size": 702.0, "ask": 0.95, "ask_size": 1066.0, "iv": 1.4636, "open_interest": 5.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0274, "vega": 0.0121, "theta": -0.023, "rho": -0.0034, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T11:51:58", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ROBN261218C00012000", "bid": 4.9, "bid_size": 279.0, "ask": 6.1, "ask_size": 384.0, "iv": 1.473, "open_interest": 1.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0344, "vega": 0.014, "theta": -0.026, "rho": 0.0067, "theo": 5.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-04-30T12:00:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ROBN261218P00012000", "bid": 0.55, "bid_size": 314.0, "ask": 1.2, "ask_size": 494.0, "iv": 1.3725, "open_interest": 15.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0336, "vega": 0.0141, "theta": -0.0257, "rho": -0.0044, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:12:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ROBN261218C00013000", "bid": 4.3, "bid_size": 399.0, "ask": 5.4, "ask_size": 638.0, "iv": 1.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0407, "vega": 0.0161, "theta": -0.0286, "rho": 0.0069, "theo": 4.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ROBN261218P00013000", "bid": 0.85, "bid_size": 672.0, "ask": 1.5, "ask_size": 962.0, "iv": 1.3436, "open_interest": 8.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0399, "vega": 0.0161, "theta": -0.0283, "rho": -0.0055, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T11:04:52", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ROBN261218C00014000", "bid": 3.6, "bid_size": 595.0, "ask": 4.7, "ask_size": 932.0, "iv": 1.3913, "open_interest": 18.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0466, "vega": 0.0179, "theta": -0.0308, "rho": 0.0071, "theo": 4.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:54:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ROBN261218P00014000", "bid": 1.2, "bid_size": 546.0, "ask": 1.55, "ask_size": 56.0, "iv": 1.2286, "open_interest": 13.0, "volume": 1.0, "delta": -0.2735, "gamma": 0.0458, "vega": 0.018, "theta": -0.0306, "rho": -0.0068, "theo": 1.5516, "change": -0.725, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:55:26", "percent_change": -34.1176, "prev_day_close": 2.125}, {"option": "ROBN261218C00015000", "bid": 3.3, "bid_size": 275.0, "ask": 4.1, "ask_size": 949.0, "iv": 1.4285, "open_interest": 36.0, "volume": 4.0, "delta": 0.6651, "gamma": 0.0516, "vega": 0.0195, "theta": -0.0326, "rho": 0.007, "theo": 3.4388, "change": 1.025, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:47:09", "percent_change": 35.6522, "prev_day_close": 2.875}, {"option": "ROBN261218P00015000", "bid": 1.6, "bid_size": 420.0, "ask": 2.15, "ask_size": 911.0, "iv": 1.2536, "open_interest": 225.0, "volume": 5.0, "delta": -0.328, "gamma": 0.0509, "vega": 0.0195, "theta": -0.0323, "rho": -0.0082, "theo": 1.9545, "change": -0.825, "open": 1.95, "high": 1.95, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:11:58", "percent_change": -32.0388, "prev_day_close": 2.57499992847443}, {"option": "ROBN261218C00016000", "bid": 2.55, "bid_size": 609.0, "ask": 3.7, "ask_size": 988.0, "iv": 1.3724, "open_interest": 2.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0555, "vega": 0.0206, "theta": -0.0338, "rho": 0.0067, "theo": 2.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:58:43", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ROBN261218P00016000", "bid": 2.05, "bid_size": 478.0, "ask": 2.5, "ask_size": 7.0, "iv": 1.1955, "open_interest": 105.0, "volume": 60.0, "delta": -0.385, "gamma": 0.0549, "vega": 0.0206, "theta": -0.0335, "rho": -0.0098, "theo": 2.4271, "change": -0.675, "open": 2.54, "high": 2.54, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:47:25", "percent_change": -21.2598, "prev_day_close": 3.17499995231628}, {"option": "ROBN261218C00017000", "bid": 2.3, "bid_size": 406.0, "ask": 3.2, "ask_size": 975.0, "iv": 1.3892, "open_interest": 34.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.058, "vega": 0.0213, "theta": -0.0343, "rho": 0.0063, "theo": 2.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:32:55", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ROBN261218P00017000", "bid": 2.5, "bid_size": 266.0, "ask": 3.1, "ask_size": 745.0, "iv": 1.1715, "open_interest": 40.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0574, "vega": 0.0212, "theta": -0.034, "rho": -0.0114, "theo": 2.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:26:11", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ROBN261218C00018000", "bid": 2.0, "bid_size": 121.0, "ask": 2.7, "ask_size": 1121.0, "iv": 1.3704, "open_interest": 15.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.059, "vega": 0.0214, "theta": -0.0342, "rho": 0.0059, "theo": 2.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:07:02", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ROBN261218P00018000", "bid": 3.0, "bid_size": 90.0, "ask": 3.8, "ask_size": 429.0, "iv": 1.1561, "open_interest": 26.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0586, "vega": 0.0214, "theta": -0.0338, "rho": -0.013, "theo": 3.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:37:31", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ROBN261218C00019000", "bid": 1.5, "bid_size": 516.0, "ask": 2.3, "ask_size": 1027.0, "iv": 1.3071, "open_interest": 34.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0588, "vega": 0.0212, "theta": -0.0335, "rho": 0.0054, "theo": 1.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:59:43", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ROBN261218P00019000", "bid": 3.7, "bid_size": 317.0, "ask": 4.4, "ask_size": 740.0, "iv": 1.1389, "open_interest": 71.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0584, "vega": 0.0212, "theta": -0.033, "rho": -0.0146, "theo": 4.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ROBN261218C00020000", "bid": 1.4, "bid_size": 84.0, "ask": 1.75, "ask_size": 846.0, "iv": 1.2816, "open_interest": 40.0, "volume": 3.0, "delta": 0.387, "gamma": 0.0574, "vega": 0.0206, "theta": -0.0323, "rho": 0.005, "theo": 1.4469, "change": 0.625, "open": 1.55, "high": 1.8, "low": 1.55, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:46:20", "percent_change": 53.1915, "prev_day_close": 1.17500001192093}, {"option": "ROBN261218P00020000", "bid": 4.5, "bid_size": 378.0, "ask": 5.1, "ask_size": 327.0, "iv": 1.1466, "open_interest": 113.0, "volume": 15.0, "delta": -0.6036, "gamma": 0.0571, "vega": 0.0206, "theta": -0.0318, "rho": -0.0162, "theo": 4.9492, "change": -1.15, "open": 4.65, "high": 4.9, "low": 4.54, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -19.6581, "prev_day_close": 5.84999990463257}, {"option": "ROBN261218C00021000", "bid": 1.15, "bid_size": 156.0, "ask": 1.6, "ask_size": 939.0, "iv": 1.2978, "open_interest": 15.0, "volume": 2.0, "delta": 0.3404, "gamma": 0.0552, "vega": 0.0198, "theta": -0.0308, "rho": 0.0044, "theo": 1.2099, "change": 0.35, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:41:42", "percent_change": 38.8889, "prev_day_close": 0.899999976158142}, {"option": "ROBN261218P00021000", "bid": 5.1, "bid_size": 442.0, "ask": 6.2, "ask_size": 687.0, "iv": 1.1851, "open_interest": 46.0, "volume": 1.0, "delta": -0.65, "gamma": 0.0549, "vega": 0.0197, "theta": -0.0302, "rho": -0.0177, "theo": 5.7084, "change": -0.7, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:15:34", "percent_change": -10.6061, "prev_day_close": 6.59999990463257}, {"option": "ROBN261218C00022000", "bid": 0.95, "bid_size": 220.0, "ask": 1.35, "ask_size": 932.0, "iv": 1.2853, "open_interest": 10.0, "volume": 7.0, "delta": 0.2981, "gamma": 0.0523, "vega": 0.0187, "theta": -0.029, "rho": 0.004, "theo": 1.0117, "change": 0.295, "open": 0.9, "high": 1.15, "low": 0.9, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T11:48:04", "percent_change": 38.0645, "prev_day_close": 0.775000005960464}, {"option": "ROBN261218P00022000", "bid": 5.9, "bid_size": 464.0, "ask": 6.6, "ask_size": 57.0, "iv": 1.0697, "open_interest": 19.0, "volume": 3.0, "delta": -0.6921, "gamma": 0.0521, "vega": 0.0186, "theta": -0.0284, "rho": -0.0192, "theo": 6.5062, "change": -0.75, "open": 7.2, "high": 7.2, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T10:21:58", "percent_change": -10.0671, "prev_day_close": 7.45000004768372}, {"option": "ROBN261218C00023000", "bid": 0.75, "bid_size": 390.0, "ask": 1.1, "ask_size": 910.0, "iv": 1.2552, "open_interest": 15.0, "volume": 2.0, "delta": 0.2603, "gamma": 0.049, "vega": 0.0175, "theta": -0.0271, "rho": 0.0035, "theo": 0.8463, "change": 0.25, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:12:03", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "ROBN261218P00023000", "bid": 6.7, "bid_size": 481.0, "ask": 7.5, "ask_size": 307.0, "iv": 1.0683, "open_interest": 40.0, "volume": 5.0, "delta": -0.7297, "gamma": 0.0489, "vega": 0.0175, "theta": -0.0264, "rho": -0.0205, "theo": 7.3367, "change": -1.4, "open": 7.05, "high": 7.05, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T10:51:35", "percent_change": -16.8675, "prev_day_close": 8.29999995231628}, {"option": "ROBN261218C00024000", "bid": 0.55, "bid_size": 605.0, "ask": 0.95, "ask_size": 880.0, "iv": 1.2354, "open_interest": 35.0, "volume": 4.0, "delta": 0.2267, "gamma": 0.0455, "vega": 0.0162, "theta": -0.0251, "rho": 0.0031, "theo": 0.7085, "change": 0.4, "open": 0.72, "high": 0.85, "low": 0.72, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:19:04", "percent_change": 88.8889, "prev_day_close": 0.450000017881393}, {"option": "ROBN261218P00024000", "bid": 7.5, "bid_size": 625.0, "ask": 8.5, "ask_size": 333.0, "iv": 1.0832, "open_interest": 86.0, "volume": 3.0, "delta": -0.7632, "gamma": 0.0454, "vega": 0.0162, "theta": -0.0243, "rho": -0.0216, "theo": 8.1947, "change": -0.85, "open": 7.7, "high": 8.2, "low": 7.7, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:03:13", "percent_change": -9.39227, "prev_day_close": 9.05000019073486}, {"option": "ROBN261218C00025000", "bid": 0.45, "bid_size": 650.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.1976, "open_interest": 85.0, "volume": 5.0, "delta": 0.1971, "gamma": 0.0419, "vega": 0.0149, "theta": -0.023, "rho": 0.0027, "theo": 0.5938, "change": 0.225, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:32:37", "percent_change": 47.3684, "prev_day_close": 0.475000008940697}, {"option": "ROBN261218P00025000", "bid": 8.4, "bid_size": 634.0, "ask": 9.4, "ask_size": 338.0, "iv": 1.0845, "open_interest": 73.0, "volume": 6.0, "delta": -0.7928, "gamma": 0.0419, "vega": 0.0149, "theta": -0.0222, "rho": -0.0227, "theo": 9.0758, "change": -1.33, "open": 8.7, "high": 8.77, "low": 8.65, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T14:26:08", "percent_change": -13.1683, "prev_day_close": 10.0999999046326}, {"option": "ROBN261218C00026000", "bid": 0.3, "bid_size": 744.0, "ask": 0.85, "ask_size": 973.0, "iv": 1.2659, "open_interest": 53.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0384, "vega": 0.0137, "theta": -0.0211, "rho": 0.0024, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:32:04", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ROBN261218P00026000", "bid": 9.3, "bid_size": 609.0, "ask": 10.4, "ask_size": 321.0, "iv": 1.1132, "open_interest": 20.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0384, "vega": 0.0137, "theta": -0.0202, "rho": -0.0235, "theo": 9.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-06T15:28:02", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ROBN261218C00027000", "bid": 0.15, "bid_size": 419.0, "ask": 0.8, "ask_size": 493.0, "iv": 1.2567, "open_interest": 60.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0349, "vega": 0.0124, "theta": -0.0192, "rho": 0.0021, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:44:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ROBN261218P00027000", "bid": 10.2, "bid_size": 369.0, "ask": 11.3, "ask_size": 104.0, "iv": 1.0874, "open_interest": 96.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.035, "vega": 0.0125, "theta": -0.0182, "rho": -0.0244, "theo": 10.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T09:46:54", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ROBN261218C00028000", "bid": 0.05, "bid_size": 430.0, "ask": 0.7, "ask_size": 490.0, "iv": 1.2339, "open_interest": 33.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0316, "vega": 0.0113, "theta": -0.0174, "rho": 0.0018, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T12:04:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ROBN261218P00028000", "bid": 11.1, "bid_size": 622.0, "ask": 12.3, "ask_size": 313.0, "iv": 1.0953, "open_interest": 56.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0318, "vega": 0.0113, "theta": -0.0163, "rho": -0.0249, "theo": 11.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-11-06T15:28:17", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "ROBN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 956.0, "iv": 1.2428, "open_interest": 35.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0286, "vega": 0.0102, "theta": -0.0157, "rho": 0.0016, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:20:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN261218P00029000", "bid": 12.0, "bid_size": 613.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8218, "open_interest": 8.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0288, "vega": 0.0103, "theta": -0.0146, "rho": -0.0256, "theo": 12.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T11:44:22", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ROBN261218C00030000", "bid": 0.1, "bid_size": 877.0, "ask": 0.65, "ask_size": 995.0, "iv": 1.3405, "open_interest": 125.0, "volume": 4.0, "delta": 0.097, "gamma": 0.0257, "vega": 0.0092, "theta": -0.0141, "rho": 0.0014, "theo": 0.2512, "change": 0.08, "open": 0.29, "high": 0.38, "low": 0.29, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:21:21", "percent_change": 26.6667, "prev_day_close": 0.299999997019768}, {"option": "ROBN261218P00030000", "bid": 12.9, "bid_size": 381.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.8755, "open_interest": 63.0, "volume": 2.0, "delta": -0.8934, "gamma": 0.026, "vega": 0.0093, "theta": -0.013, "rho": -0.0257, "theo": 13.7125, "change": -1.6, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -10.8108, "prev_day_close": 14.7999997138977}, {"option": "ROBN261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 982.0, "iv": 1.3176, "open_interest": 107.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0231, "vega": 0.0083, "theta": -0.0127, "rho": 0.0012, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:54:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN261218P00031000", "bid": 13.9, "bid_size": 380.0, "ask": 15.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0235, "vega": 0.0084, "theta": -0.0115, "rho": -0.0262, "theo": 14.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-28T09:54:57", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ROBN261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 518.0, "iv": 1.3638, "open_interest": 41.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0207, "vega": 0.0074, "theta": -0.0114, "rho": 0.0011, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:02:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN261218P00032000", "bid": 14.8, "bid_size": 372.0, "ask": 16.1, "ask_size": 92.0, "iv": 0.6493, "open_interest": 41.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0212, "vega": 0.0075, "theta": -0.0101, "rho": -0.0261, "theo": 15.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-29T10:04:39", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ROBN261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 970.0, "iv": 1.3527, "open_interest": 18.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0185, "vega": 0.0067, "theta": -0.0102, "rho": 0.0009, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:41:30", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ROBN261218P00033000", "bid": 15.7, "bid_size": 364.0, "ask": 16.9, "ask_size": 98.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0191, "vega": 0.0068, "theta": -0.0089, "rho": -0.0263, "theo": 16.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T15:16:56", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ROBN261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 936.0, "iv": 1.3317, "open_interest": 26.0, "volume": 1.0, "delta": 0.0552, "gamma": 0.0166, "vega": 0.006, "theta": -0.0091, "rho": 0.0008, "theo": 0.1303, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:59:55", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00034000", "bid": 16.7, "bid_size": 359.0, "ask": 18.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0172, "vega": 0.0061, "theta": -0.0078, "rho": -0.0258, "theo": 17.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-11-02T10:59:02", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ROBN261218C00035000", "bid": 0.05, "bid_size": 26.0, "ask": 0.25, "ask_size": 940.0, "iv": 1.2976, "open_interest": 67.0, "volume": 3.0, "delta": 0.048, "gamma": 0.0148, "vega": 0.0054, "theta": -0.0082, "rho": 0.0007, "theo": 0.1111, "change": -0.13, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:32:49", "percent_change": -52.0, "prev_day_close": 0.249999994412065}, {"option": "ROBN261218P00035000", "bid": 17.6, "bid_size": 364.0, "ask": 19.0, "ask_size": 172.0, "iv": 0.0, "open_interest": 29.0, "volume": 1.0, "delta": -0.9436, "gamma": 0.0155, "vega": 0.0054, "theta": -0.0068, "rho": -0.0256, "theo": 18.5541, "change": -1.15, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T15:55:57", "percent_change": -5.9126, "prev_day_close": 19.4499998092651}, {"option": "ROBN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 956.0, "iv": 1.4727, "open_interest": 6.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0132, "vega": 0.0048, "theta": -0.0073, "rho": 0.0006, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:45:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00036000", "bid": 18.6, "bid_size": 367.0, "ask": 20.0, "ask_size": 93.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.014, "vega": 0.0049, "theta": -0.0058, "rho": -0.0256, "theo": 19.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T09:56:59", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ROBN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 538.0, "iv": 1.5099, "open_interest": 13.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0118, "vega": 0.0043, "theta": -0.0065, "rho": 0.0005, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:43:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00037000", "bid": 19.5, "bid_size": 371.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0126, "vega": 0.0044, "theta": -0.005, "rho": -0.0249, "theo": 20.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-11-06T11:50:21", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ROBN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 537.0, "iv": 1.5457, "open_interest": 29.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0105, "vega": 0.0038, "theta": -0.0058, "rho": 0.0005, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:45:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00038000", "bid": 20.5, "bid_size": 361.0, "ask": 22.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0114, "vega": 0.0039, "theta": -0.0042, "rho": -0.0244, "theo": 21.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.67, "last_trade_time": "2026-11-06T15:13:17", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "ROBN261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 524.0, "iv": 1.5804, "open_interest": 201.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0094, "vega": 0.0034, "theta": -0.0052, "rho": 0.0004, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:26:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00039000", "bid": 21.5, "bid_size": 366.0, "ask": 22.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0104, "vega": 0.0035, "theta": -0.0036, "rho": -0.0238, "theo": 22.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.34, "last_trade_time": "2026-11-06T14:54:16", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ROBN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 520.0, "iv": 1.5085, "open_interest": 106.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0084, "vega": 0.003, "theta": -0.0046, "rho": 0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ROBN261218P00040000", "bid": 22.4, "bid_size": 366.0, "ask": 24.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0094, "vega": 0.0031, "theta": -0.003, "rho": -0.023, "theo": 23.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-10-27T12:47:09", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ROBN261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 522.0, "iv": 1.6131, "open_interest": 13.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0074, "vega": 0.0027, "theta": -0.0041, "rho": 0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:12:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00041000", "bid": 23.4, "bid_size": 369.0, "ask": 25.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0086, "vega": 0.0028, "theta": -0.0024, "rho": -0.0221, "theo": 24.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-19T12:45:35", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ROBN261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 447.0, "iv": 1.4822, "open_interest": 46.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0066, "vega": 0.0024, "theta": -0.0037, "rho": 0.0003, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T14:06:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00042000", "bid": 24.3, "bid_size": 201.0, "ask": 26.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0079, "vega": 0.0025, "theta": -0.0019, "rho": -0.0214, "theo": 25.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ROBN261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 537.0, "iv": 1.6745, "open_interest": 75.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0059, "vega": 0.0022, "theta": -0.0033, "rho": 0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:20:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00043000", "bid": 25.3, "bid_size": 201.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0073, "vega": 0.0022, "theta": -0.0015, "rho": -0.0203, "theo": 26.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-10-30T11:37:20", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "ROBN261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 962.0, "iv": 1.7038, "open_interest": 17.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0029, "rho": 0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00044000", "bid": 26.2, "bid_size": 202.0, "ask": 28.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0068, "vega": 0.0019, "theta": -0.0011, "rho": -0.0185, "theo": 27.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-02T15:52:57", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ROBN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.5653, "open_interest": 33.0, "volume": 2.0, "delta": 0.0126, "gamma": 0.0047, "vega": 0.0017, "theta": -0.0026, "rho": 0.0002, "theo": 0.0247, "change": -0.095, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:21:21", "percent_change": -42.2222, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00045000", "bid": 27.1, "bid_size": 202.0, "ask": 28.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0063, "vega": 0.0017, "theta": -0.0008, "rho": -0.0181, "theo": 28.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T13:48:46", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ROBN261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 967.0, "iv": 1.76, "open_interest": 20.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0042, "vega": 0.0016, "theta": -0.0023, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T09:49:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN261218P00046000", "bid": 28.2, "bid_size": 202.0, "ask": 29.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0004, "rho": -0.0167, "theo": 29.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ROBN261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 515.0, "iv": 1.787, "open_interest": 6.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0038, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-14T13:44:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261218P00047000", "bid": 29.1, "bid_size": 201.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0002, "rho": -0.0143, "theo": 30.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "ROBN261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 518.0, "iv": 1.8133, "open_interest": 43.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T12:34:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261218P00048000", "bid": 30.1, "bid_size": 211.0, "ask": 31.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0052, "vega": 0.0011, "theta": 0.0, "rho": -0.0136, "theo": 31.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ROBN261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 517.0, "iv": 1.839, "open_interest": 26.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.003, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T09:48:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261218P00049000", "bid": 31.0, "bid_size": 201.0, "ask": 32.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0051, "vega": 0.001, "theta": 0.0, "rho": -0.0119, "theo": 32.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999984741211}, {"option": "ROBN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 524.0, "iv": 1.864, "open_interest": 98.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0027, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T14:03:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261218P00050000", "bid": 32.0, "bid_size": 201.0, "ask": 33.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0049, "vega": 0.0008, "theta": 0.0, "rho": -0.0107, "theo": 33.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-08T09:54:55", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ROBN261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 537.0, "iv": 1.8884, "open_interest": 7.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T10:28:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261218P00051000", "bid": 32.9, "bid_size": 201.0, "ask": 34.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0046, "vega": 0.0007, "theta": 0.0, "rho": -0.0082, "theo": 34.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-10-23T10:19:27", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "ROBN261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 537.0, "iv": 1.9122, "open_interest": 146.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T10:48:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROBN261218P00052000", "bid": 34.0, "bid_size": 211.0, "ask": 35.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0042, "vega": 0.0004, "theta": 0.0, "rho": -0.0055, "theo": 35.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-25T12:06:24", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "ROBN261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 537.0, "iv": 1.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "ROBN261218P00053000", "bid": 35.0, "bid_size": 201.0, "ask": 36.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0036, "vega": 0.0004, "theta": 0.0, "rho": -0.0044, "theo": 36.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ROBN261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 537.0, "iv": 1.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0017, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "ROBN261218P00054000", "bid": 36.0, "bid_size": 201.0, "ask": 37.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.003, "vega": 0.0003, "theta": 0.0, "rho": -0.0039, "theo": 37.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ROBN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 514.0, "iv": 1.9804, "open_interest": 134.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:50:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ROBN261218P00055000", "bid": 37.1, "bid_size": 1.0, "ask": 38.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.003, "theo": 38.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.08, "last_trade_time": "2026-11-03T11:12:18", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ROBN270115C00001000", "bid": 15.0, "bid_size": 329.0, "ask": 16.4, "ask_size": 329.0, "iv": 4.6007, "open_interest": 30.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0009, "vega": 0.0013, "theta": -0.005, "rho": 0.0007, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-10-01T09:35:44", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ROBN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 524.0, "iv": 4.9389, "open_interest": 10.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0051, "rho": -0.0006, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-10T15:58:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115C00002000", "bid": 14.0, "bid_size": 329.0, "ask": 15.4, "ask_size": 329.0, "iv": 3.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0067, "rho": 0.0015, "theo": 14.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-06-18T09:53:33", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ROBN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 525.0, "iv": 3.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0015, "vega": 0.0027, "theta": -0.0069, "rho": -0.0009, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115C00003000", "bid": 13.0, "bid_size": 329.0, "ask": 14.4, "ask_size": 329.0, "iv": 2.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.003, "vega": 0.0035, "theta": -0.0078, "rho": 0.0025, "theo": 13.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ROBN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 568.0, "iv": 2.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0081, "rho": -0.0012, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115C00004000", "bid": 12.0, "bid_size": 329.0, "ask": 13.4, "ask_size": 329.0, "iv": 2.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0088, "rho": 0.0034, "theo": 12.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ROBN270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 539.0, "iv": 2.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0039, "vega": 0.005, "theta": -0.0091, "rho": -0.0015, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN270115C00005000", "bid": 11.1, "bid_size": 328.0, "ask": 12.4, "ask_size": 328.0, "iv": 1.9737, "open_interest": 1.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0061, "vega": 0.0059, "theta": -0.0099, "rho": 0.0044, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.94, "last_trade_time": "2026-07-08T10:49:56", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ROBN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 574.0, "iv": 2.1017, "open_interest": 203.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0056, "vega": 0.0062, "theta": -0.0102, "rho": -0.0019, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-07-24T10:09:51", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ROBN270115C00006000", "bid": 10.1, "bid_size": 553.0, "ask": 11.5, "ask_size": 554.0, "iv": 1.7801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0082, "vega": 0.0074, "theta": -0.011, "rho": 0.0055, "theo": 10.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ROBN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 594.0, "iv": 1.8069, "open_interest": 6.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0076, "vega": 0.0077, "theta": -0.0113, "rho": -0.0024, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:46:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ROBN270115C00007000", "bid": 9.1, "bid_size": 556.0, "ask": 10.6, "ask_size": 546.0, "iv": 1.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0107, "vega": 0.009, "theta": -0.0123, "rho": 0.0066, "theo": 10.0319, "change": 0.0, "open": 0.0, "high": 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": "ROBN270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 544.0, "iv": 1.6569, "open_interest": 2.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.01, "vega": 0.0093, "theta": -0.0126, "rho": -0.003, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:34:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ROBN270115C00008000", "bid": 8.2, "bid_size": 559.0, "ask": 9.7, "ask_size": 544.0, "iv": 1.5007, "open_interest": 26.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0136, "vega": 0.0109, "theta": -0.0137, "rho": 0.0076, "theo": 9.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-22T15:25:36", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ROBN270115P00008000", "bid": 0.05, "bid_size": 372.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.4631, "open_interest": 71.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.013, "vega": 0.0111, "theta": -0.014, "rho": -0.0038, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ROBN270115C00009000", "bid": 7.4, "bid_size": 567.0, "ask": 8.8, "ask_size": 554.0, "iv": 1.4317, "open_interest": 83.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.017, "vega": 0.0129, "theta": -0.0152, "rho": 0.0085, "theo": 8.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T13:32:21", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ROBN270115P00009000", "bid": 0.25, "bid_size": 330.0, "ask": 1.05, "ask_size": 530.0, "iv": 1.4615, "open_interest": 3.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0163, "vega": 0.0131, "theta": -0.0154, "rho": -0.0047, "theo": 0.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T09:49:08", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "ROBN270115C00010000", "bid": 6.6, "bid_size": 745.0, "ask": 8.0, "ask_size": 723.0, "iv": 1.3816, "open_interest": 17.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0208, "vega": 0.0152, "theta": -0.0169, "rho": 0.0094, "theo": 7.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-03T15:56:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ROBN270115P00010000", "bid": 0.5, "bid_size": 555.0, "ask": 1.2, "ask_size": 986.0, "iv": 1.4058, "open_interest": 216.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0201, "vega": 0.0153, "theta": -0.017, "rho": -0.0058, "theo": 0.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T10:38:26", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ROBN270115C00011000", "bid": 5.9, "bid_size": 589.0, "ask": 7.2, "ask_size": 788.0, "iv": 1.3418, "open_interest": 21.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0248, "vega": 0.0174, "theta": -0.0185, "rho": 0.0101, "theo": 6.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T10:13:57", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN270115P00011000", "bid": 0.8, "bid_size": 530.0, "ask": 1.4, "ask_size": 1051.0, "iv": 1.3628, "open_interest": 43.0, "volume": 30.0, "delta": -0.1643, "gamma": 0.0242, "vega": 0.0176, "theta": -0.0186, "rho": -0.0071, "theo": 1.2187, "change": -0.375, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:19:48", "percent_change": -26.3158, "prev_day_close": 1.42500001192093}, {"option": "ROBN270115C00012000", "bid": 5.2, "bid_size": 445.0, "ask": 6.6, "ask_size": 773.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0289, "vega": 0.0197, "theta": -0.0202, "rho": 0.0106, "theo": 5.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ROBN270115P00012000", "bid": 1.1, "bid_size": 429.0, "ask": 1.75, "ask_size": 1038.0, "iv": 1.3402, "open_interest": 5.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0283, "vega": 0.0198, "theta": -0.0202, "rho": -0.0086, "theo": 1.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:41:34", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ROBN270115C00013000", "bid": 4.6, "bid_size": 97.0, "ask": 5.9, "ask_size": 546.0, "iv": 1.3014, "open_interest": 1.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0329, "vega": 0.0218, "theta": -0.0217, "rho": 0.0109, "theo": 5.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-08-03T10:49:09", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ROBN270115P00013000", "bid": 1.3, "bid_size": 98.0, "ask": 2.15, "ask_size": 458.0, "iv": 1.2855, "open_interest": 2.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0323, "vega": 0.0219, "theta": -0.0216, "rho": -0.0103, "theo": 1.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T12:43:37", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "ROBN270115C00014000", "bid": 4.0, "bid_size": 330.0, "ask": 5.3, "ask_size": 848.0, "iv": 1.2728, "open_interest": 1.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0365, "vega": 0.0238, "theta": -0.023, "rho": 0.011, "theo": 4.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T14:20:25", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "ROBN270115P00014000", "bid": 1.7, "bid_size": 467.0, "ask": 2.55, "ask_size": 784.0, "iv": 1.2597, "open_interest": 14.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0359, "vega": 0.0238, "theta": -0.0229, "rho": -0.0121, "theo": 2.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T14:10:07", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ROBN270115C00015000", "bid": 3.5, "bid_size": 342.0, "ask": 4.8, "ask_size": 886.0, "iv": 1.2669, "open_interest": 48.0, "volume": 1.0, "delta": 0.6684, "gamma": 0.0395, "vega": 0.0253, "theta": -0.0241, "rho": 0.0109, "theo": 4.1765, "change": 0.45, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:42:25", "percent_change": 13.8462, "prev_day_close": 3.25}, {"option": "ROBN270115P00015000", "bid": 2.2, "bid_size": 386.0, "ask": 2.95, "ask_size": 763.0, "iv": 1.2366, "open_interest": 55.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.039, "vega": 0.0253, "theta": -0.0239, "rho": -0.0141, "theo": 2.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T11:37:50", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ROBN270115C00016000", "bid": 3.0, "bid_size": 342.0, "ask": 4.3, "ask_size": 934.0, "iv": 1.2432, "open_interest": 5.0, "volume": 0.0, "delta": 0.624, "gamma": 0.042, "vega": 0.0266, "theta": -0.0249, "rho": 0.0108, "theo": 3.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-09-18T15:33:22", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ROBN270115P00016000", "bid": 2.7, "bid_size": 367.0, "ask": 3.5, "ask_size": 761.0, "iv": 1.2256, "open_interest": 79.0, "volume": 1.0, "delta": -0.3658, "gamma": 0.0415, "vega": 0.0265, "theta": -0.0247, "rho": -0.016, "theo": 3.1881, "change": -1.15, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:03:28", "percent_change": -29.8701, "prev_day_close": 3.85000014305115}, {"option": "ROBN270115C00017000", "bid": 2.8, "bid_size": 108.0, "ask": 3.9, "ask_size": 974.0, "iv": 1.2776, "open_interest": 18.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0437, "vega": 0.0274, "theta": -0.0254, "rho": 0.0104, "theo": 3.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:18:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN270115P00017000", "bid": 3.2, "bid_size": 226.0, "ask": 4.0, "ask_size": 730.0, "iv": 1.1895, "open_interest": 34.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0433, "vega": 0.0274, "theta": -0.0251, "rho": -0.018, "theo": 3.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T11:35:33", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ROBN270115C00018000", "bid": 2.6, "bid_size": 41.0, "ask": 3.5, "ask_size": 730.0, "iv": 1.2957, "open_interest": 6.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0447, "vega": 0.0279, "theta": -0.0256, "rho": 0.0099, "theo": 2.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:27:52", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ROBN270115P00018000", "bid": 3.8, "bid_size": 256.0, "ask": 4.6, "ask_size": 708.0, "iv": 1.1753, "open_interest": 20.0, "volume": 1.0, "delta": -0.4523, "gamma": 0.0445, "vega": 0.0279, "theta": -0.0253, "rho": -0.02, "theo": 4.367, "change": -0.8, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -15.6863, "prev_day_close": 5.09999990463257}, {"option": "ROBN270115C00019000", "bid": 2.2, "bid_size": 56.0, "ask": 2.9, "ask_size": 759.0, "iv": 1.2291, "open_interest": 8.0, "volume": 1.0, "delta": 0.4954, "gamma": 0.0452, "vega": 0.028, "theta": -0.0256, "rho": 0.0095, "theo": 2.5475, "change": 0.7, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:16:12", "percent_change": 35.8974, "prev_day_close": 1.94999992847443}, {"option": "ROBN270115P00019000", "bid": 4.4, "bid_size": 272.0, "ask": 5.3, "ask_size": 721.0, "iv": 1.1649, "open_interest": 8.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.045, "vega": 0.028, "theta": -0.0252, "rho": -0.0219, "theo": 5.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-21T10:13:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ROBN270115C00020000", "bid": 1.95, "bid_size": 57.0, "ask": 2.7, "ask_size": 810.0, "iv": 1.2487, "open_interest": 218.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0451, "vega": 0.0279, "theta": -0.0254, "rho": 0.0089, "theo": 2.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T15:59:11", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ROBN270115P00020000", "bid": 5.1, "bid_size": 323.0, "ask": 6.2, "ask_size": 683.0, "iv": 1.1954, "open_interest": 235.0, "volume": 36.0, "delta": -0.5327, "gamma": 0.045, "vega": 0.0279, "theta": -0.0249, "rho": -0.0238, "theo": 5.7283, "change": -1.04, "open": 6.2, "high": 6.2, "low": 5.5, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T15:48:46", "percent_change": -15.8779, "prev_day_close": 6.54999995231628}, {"option": "ROBN270115C00021000", "bid": 1.7, "bid_size": 71.0, "ask": 2.45, "ask_size": 640.0, "iv": 1.2486, "open_interest": 23.0, "volume": 1.0, "delta": 0.4192, "gamma": 0.0445, "vega": 0.0275, "theta": -0.025, "rho": 0.0084, "theo": 1.998, "change": 0.37, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T09:52:14", "percent_change": 23.871, "prev_day_close": 1.55000001192093}, {"option": "ROBN270115P00021000", "bid": 5.8, "bid_size": 169.0, "ask": 6.7, "ask_size": 397.0, "iv": 1.1418, "open_interest": 44.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0445, "vega": 0.0275, "theta": -0.0244, "rho": -0.0255, "theo": 6.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T11:36:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ROBN270115C00022000", "bid": 1.4, "bid_size": 331.0, "ask": 1.9, "ask_size": 804.0, "iv": 1.173, "open_interest": 14.0, "volume": 2.0, "delta": 0.3848, "gamma": 0.0436, "vega": 0.0269, "theta": -0.0244, "rho": 0.0078, "theo": 1.7731, "change": 0.525, "open": 1.72, "high": 1.75, "low": 1.72, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:52:02", "percent_change": 42.8571, "prev_day_close": 1.22500002384186}, {"option": "ROBN270115P00022000", "bid": 6.6, "bid_size": 317.0, "ask": 7.6, "ask_size": 671.0, "iv": 1.1688, "open_interest": 114.0, "volume": 3.0, "delta": -0.6039, "gamma": 0.0437, "vega": 0.0269, "theta": -0.0238, "rho": -0.0272, "theo": 7.2343, "change": -1.1, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T10:51:35", "percent_change": -13.4969, "prev_day_close": 8.15000009536743}, {"option": "ROBN270115C00023000", "bid": 1.2, "bid_size": 364.0, "ask": 1.85, "ask_size": 844.0, "iv": 1.1988, "open_interest": 5.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0424, "vega": 0.0262, "theta": -0.0237, "rho": 0.0073, "theo": 1.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:32:24", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ROBN270115P00023000", "bid": 7.2, "bid_size": 423.0, "ask": 8.6, "ask_size": 665.0, "iv": 1.1679, "open_interest": 70.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0425, "vega": 0.0262, "theta": -0.023, "rho": -0.0286, "theo": 8.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-04T11:11:35", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ROBN270115C00024000", "bid": 1.0, "bid_size": 491.0, "ask": 1.65, "ask_size": 850.0, "iv": 1.1875, "open_interest": 72.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.041, "vega": 0.0253, "theta": -0.0229, "rho": 0.0068, "theo": 1.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ROBN270115P00024000", "bid": 8.1, "bid_size": 414.0, "ask": 9.4, "ask_size": 658.0, "iv": 1.1779, "open_interest": 11.0, "volume": 1.0, "delta": -0.6654, "gamma": 0.0412, "vega": 0.0253, "theta": -0.0222, "rho": -0.03, "theo": 8.8522, "change": -0.89, "open": 8.91, "high": 8.91, "low": 8.91, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-09T12:03:13", "percent_change": -9.08163, "prev_day_close": 9.7999997138977}, {"option": "ROBN270115C00025000", "bid": 0.85, "bid_size": 530.0, "ask": 1.45, "ask_size": 867.0, "iv": 1.1773, "open_interest": 671.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0394, "vega": 0.0244, "theta": -0.0221, "rho": 0.0063, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:35:59", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ROBN270115P00025000", "bid": 8.9, "bid_size": 428.0, "ask": 10.2, "ask_size": 628.0, "iv": 1.1592, "open_interest": 195.0, "volume": 3.0, "delta": -0.6926, "gamma": 0.0397, "vega": 0.0244, "theta": -0.0213, "rho": -0.0312, "theo": 9.6945, "change": -1.32, "open": 9.38, "high": 9.38, "low": 9.38, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-11-09T10:23:01", "percent_change": -12.3365, "prev_day_close": 10.7000002861023}, {"option": "ROBN270115C00026000", "bid": 0.7, "bid_size": 544.0, "ask": 1.3, "ask_size": 860.0, "iv": 1.1693, "open_interest": 29.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0378, "vega": 0.0234, "theta": -0.0212, "rho": 0.0059, "theo": 1.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:28:27", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ROBN270115P00026000", "bid": 9.7, "bid_size": 550.0, "ask": 11.1, "ask_size": 163.0, "iv": 1.1529, "open_interest": 13.0, "volume": 1.0, "delta": -0.7177, "gamma": 0.0381, "vega": 0.0234, "theta": -0.0203, "rho": -0.0324, "theo": 10.5552, "change": -1.3, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T12:33:32", "percent_change": -11.2069, "prev_day_close": 11.6000003814697}, {"option": "ROBN270115C00027000", "bid": 0.75, "bid_size": 143.0, "ask": 1.25, "ask_size": 626.0, "iv": 1.2221, "open_interest": 16.0, "volume": 1.0, "delta": 0.2489, "gamma": 0.0361, "vega": 0.0223, "theta": -0.0202, "rho": 0.0054, "theo": 1.0006, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:25:04", "percent_change": 11.1111, "prev_day_close": 0.674999982118606}, {"option": "ROBN270115P00027000", "bid": 10.6, "bid_size": 621.0, "ask": 12.0, "ask_size": 168.0, "iv": 1.1619, "open_interest": 21.0, "volume": 1.0, "delta": -0.7406, "gamma": 0.0365, "vega": 0.0224, "theta": -0.0193, "rho": -0.0332, "theo": 11.432, "change": -1.45, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T14:27:06", "percent_change": -11.6, "prev_day_close": 12.5}, {"option": "ROBN270115C00028000", "bid": 0.4, "bid_size": 753.0, "ask": 1.1, "ask_size": 880.0, "iv": 1.1529, "open_interest": 30.0, "volume": 5.0, "delta": 0.2282, "gamma": 0.0343, "vega": 0.0213, "theta": -0.0193, "rho": 0.005, "theo": 0.8971, "change": 0.21, "open": 0.71, "high": 0.99, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T10:40:46", "percent_change": 42.0, "prev_day_close": 0.499999994412065}, {"option": "ROBN270115P00028000", "bid": 11.4, "bid_size": 623.0, "ask": 12.9, "ask_size": 326.0, "iv": 1.14, "open_interest": 10.0, "volume": 2.0, "delta": -0.7616, "gamma": 0.0348, "vega": 0.0213, "theta": -0.0183, "rho": -0.0342, "theo": 12.3229, "change": -1.35, "open": 11.6, "high": 12.0, "low": 11.6, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:49:53", "percent_change": -10.1124, "prev_day_close": 13.3499999046326}, {"option": "ROBN270115C00029000", "bid": 0.45, "bid_size": 695.0, "ask": 1.1, "ask_size": 931.0, "iv": 1.2111, "open_interest": 86.0, "volume": 1.0, "delta": 0.2093, "gamma": 0.0326, "vega": 0.0203, "theta": -0.0184, "rho": 0.0046, "theo": 0.8055, "change": 0.205, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:59:29", "percent_change": 43.1579, "prev_day_close": 0.474999994039536}, {"option": "ROBN270115P00029000", "bid": 12.3, "bid_size": 405.0, "ask": 13.8, "ask_size": 70.0, "iv": 1.1353, "open_interest": 3.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0332, "vega": 0.0203, "theta": -0.0173, "rho": -0.0349, "theo": 13.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-10-28T13:02:03", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ROBN270115C00030000", "bid": 0.3, "bid_size": 706.0, "ask": 0.95, "ask_size": 885.0, "iv": 1.175, "open_interest": 658.0, "volume": 2.0, "delta": 0.192, "gamma": 0.0309, "vega": 0.0192, "theta": -0.0175, "rho": 0.0043, "theo": 0.7245, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:21:33", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "ROBN270115P00030000", "bid": 13.2, "bid_size": 635.0, "ask": 14.7, "ask_size": 169.0, "iv": 1.1237, "open_interest": 174.0, "volume": 3.0, "delta": -0.7984, "gamma": 0.0316, "vega": 0.0192, "theta": -0.0163, "rho": -0.0354, "theo": 14.1397, "change": -1.35, "open": 13.4, "high": 13.9, "low": 13.4, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -8.85246, "prev_day_close": 15.25}, {"option": "ROBN270115C00031000", "bid": 0.05, "bid_size": 817.0, "ask": 0.95, "ask_size": 999.0, "iv": 1.1421, "open_interest": 111.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0292, "vega": 0.0182, "theta": -0.0166, "rho": 0.004, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:41:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ROBN270115P00031000", "bid": 14.0, "bid_size": 678.0, "ask": 15.6, "ask_size": 165.0, "iv": 1.0704, "open_interest": 9.0, "volume": 1.0, "delta": -0.8146, "gamma": 0.03, "vega": 0.0182, "theta": -0.0154, "rho": -0.0362, "theo": 15.063, "change": -1.4, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-09T14:29:29", "percent_change": -8.66873, "prev_day_close": 16.1500000953674}, {"option": "ROBN270115C00032000", "bid": 0.05, "bid_size": 782.0, "ask": 0.85, "ask_size": 971.0, "iv": 1.1475, "open_interest": 210.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0276, "vega": 0.0173, "theta": -0.0157, "rho": 0.0037, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T11:57:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ROBN270115P00032000", "bid": 15.0, "bid_size": 609.0, "ask": 16.6, "ask_size": 168.0, "iv": 1.11, "open_interest": 13.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0285, "vega": 0.0173, "theta": -0.0144, "rho": -0.0364, "theo": 15.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-10-29T10:04:39", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ROBN270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 991.0, "iv": 1.1661, "open_interest": 15.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0261, "vega": 0.0163, "theta": -0.0149, "rho": 0.0034, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:40:29", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "ROBN270115P00033000", "bid": 15.9, "bid_size": 602.0, "ask": 17.5, "ask_size": 157.0, "iv": 1.0726, "open_interest": 14.0, "volume": 1.0, "delta": -0.8428, "gamma": 0.027, "vega": 0.0163, "theta": -0.0135, "rho": -0.0364, "theo": 16.9331, "change": -1.6, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T12:28:14", "percent_change": -8.91365, "prev_day_close": 17.9499998092651}, {"option": "ROBN270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 991.0, "iv": 1.1999, "open_interest": 14.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0246, "vega": 0.0154, "theta": -0.0141, "rho": 0.0032, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:14:10", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "ROBN270115P00034000", "bid": 16.8, "bid_size": 416.0, "ask": 18.5, "ask_size": 60.0, "iv": 1.0654, "open_interest": 4.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0256, "vega": 0.0154, "theta": -0.0127, "rho": -0.0368, "theo": 17.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-11-06T12:15:40", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ROBN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1046.0, "iv": 1.2146, "open_interest": 82.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0232, "vega": 0.0146, "theta": -0.0133, "rho": 0.0029, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T15:51:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ROBN270115P00035000", "bid": 17.6, "bid_size": 611.0, "ask": 19.4, "ask_size": 175.0, "iv": 0.9274, "open_interest": 41.0, "volume": 1.0, "delta": -0.8665, "gamma": 0.0242, "vega": 0.0145, "theta": -0.0118, "rho": -0.0368, "theo": 18.8289, "change": -1.7, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T14:49:36", "percent_change": -8.54271, "prev_day_close": 19.8999996185303}, {"option": "ROBN270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1002.0, "iv": 1.2271, "open_interest": 17.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0218, "vega": 0.0138, "theta": -0.0126, "rho": 0.0027, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:04:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ROBN270115P00036000", "bid": 18.6, "bid_size": 408.0, "ask": 20.4, "ask_size": 61.0, "iv": 0.959, "open_interest": 1.0, "volume": 0.0, "delta": -0.877, "gamma": 0.023, "vega": 0.0136, "theta": -0.011, "rho": -0.0367, "theo": 19.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-04-29T13:41:06", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ROBN270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 585.0, "iv": 1.2567, "open_interest": 25.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0206, "vega": 0.013, "theta": -0.0119, "rho": 0.0025, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T10:24:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ROBN270115P00037000", "bid": 19.5, "bid_size": 391.0, "ask": 21.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0218, "vega": 0.0128, "theta": -0.0102, "rho": -0.0365, "theo": 20.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-11-06T11:50:21", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ROBN270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 582.0, "iv": 1.2657, "open_interest": 5.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0194, "vega": 0.0122, "theta": -0.0112, "rho": 0.0023, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-18T13:20:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ROBN270115P00038000", "bid": 20.5, "bid_size": 231.0, "ask": 22.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0206, "vega": 0.0121, "theta": -0.0095, "rho": -0.0368, "theo": 21.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-06-15T12:56:47", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "ROBN270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 981.0, "iv": 1.2932, "open_interest": 70.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0182, "vega": 0.0115, "theta": -0.0106, "rho": 0.0021, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T09:51:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ROBN270115P00039000", "bid": 21.4, "bid_size": 238.0, "ask": 23.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0196, "vega": 0.0113, "theta": -0.0088, "rho": -0.036, "theo": 22.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "ROBN270115C00040000", "bid": 0.05, "bid_size": 2.0, "ask": 0.6, "ask_size": 959.0, "iv": 1.2989, "open_interest": 81.0, "volume": 5.0, "delta": 0.0843, "gamma": 0.0171, "vega": 0.0109, "theta": -0.01, "rho": 0.002, "theo": 0.2725, "change": 0.07, "open": 0.37, "high": 0.65, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:40:46", "percent_change": 23.3333, "prev_day_close": 0.300000011920929}, {"option": "ROBN270115P00040000", "bid": 22.3, "bid_size": 416.0, "ask": 24.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0186, "vega": 0.0106, "theta": -0.0081, "rho": -0.0354, "theo": 23.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-19T12:45:35", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ROBN270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 985.0, "iv": 1.3244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0161, "vega": 0.0102, "theta": -0.0094, "rho": 0.0018, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-27T10:54:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN270115P00041000", "bid": 23.3, "bid_size": 247.0, "ask": 25.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0176, "vega": 0.0099, "theta": -0.0075, "rho": -0.0349, "theo": 24.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-07-02T14:38:53", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "ROBN270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 573.0, "iv": 1.3492, "open_interest": 7.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0152, "vega": 0.0096, "theta": -0.0089, "rho": 0.0017, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T11:50:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN270115P00042000", "bid": 24.2, "bid_size": 253.0, "ask": 26.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0168, "vega": 0.0093, "theta": -0.0069, "rho": -0.035, "theo": 25.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ROBN270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 579.0, "iv": 1.3731, "open_interest": 5.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0143, "vega": 0.0091, "theta": -0.0084, "rho": 0.0016, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-07T10:57:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN270115P00043000", "bid": 25.2, "bid_size": 256.0, "ask": 27.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0159, "vega": 0.0087, "theta": -0.0063, "rho": -0.034, "theo": 26.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-07T10:02:46", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "ROBN270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 576.0, "iv": 1.3739, "open_interest": 3.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0134, "vega": 0.0086, "theta": -0.0079, "rho": 0.0015, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-23T12:26:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00044000", "bid": 26.0, "bid_size": 271.0, "ask": 28.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0152, "vega": 0.0081, "theta": -0.0058, "rho": -0.0334, "theo": 27.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.54, "last_trade_time": "2026-08-31T14:41:21", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "ROBN270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 610.0, "iv": 1.3964, "open_interest": 202.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0126, "vega": 0.0081, "theta": -0.0074, "rho": 0.0014, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T14:16:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00045000", "bid": 27.0, "bid_size": 492.0, "ask": 29.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0145, "vega": 0.0075, "theta": -0.0053, "rho": -0.0322, "theo": 28.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-11-05T13:32:50", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "ROBN270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 609.0, "iv": 1.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0119, "vega": 0.0076, "theta": -0.007, "rho": 0.0013, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-29T09:48:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00046000", "bid": 28.0, "bid_size": 278.0, "ask": 30.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0138, "vega": 0.007, "theta": -0.0048, "rho": -0.031, "theo": 29.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "ROBN270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 611.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0112, "vega": 0.0072, "theta": -0.0066, "rho": 0.0012, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00047000", "bid": 28.9, "bid_size": 289.0, "ask": 31.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0132, "vega": 0.0066, "theta": -0.0043, "rho": -0.0311, "theo": 30.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "ROBN270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 605.0, "iv": 1.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0105, "vega": 0.0068, "theta": -0.0062, "rho": 0.0011, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00048000", "bid": 29.9, "bid_size": 293.0, "ask": 32.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0126, "vega": 0.0061, "theta": -0.0039, "rho": -0.0288, "theo": 31.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ROBN270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 610.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0099, "vega": 0.0064, "theta": -0.0059, "rho": 0.001, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00049000", "bid": 30.8, "bid_size": 305.0, "ask": 33.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0121, "vega": 0.0056, "theta": -0.0035, "rho": -0.0281, "theo": 32.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ROBN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 627.0, "iv": 1.4997, "open_interest": 165.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0093, "vega": 0.006, "theta": -0.0056, "rho": 0.001, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:15:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00050000", "bid": 31.7, "bid_size": 541.0, "ask": 34.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0116, "vega": 0.0051, "theta": -0.0032, "rho": -0.0266, "theo": 33.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-12T13:39:53", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "ROBN270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 608.0, "iv": 1.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0088, "vega": 0.0057, "theta": -0.0052, "rho": 0.0009, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ROBN270115P00051000", "bid": 32.8, "bid_size": 315.0, "ask": 35.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0112, "vega": 0.0047, "theta": -0.0028, "rho": -0.0251, "theo": 34.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ROBN270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 609.0, "iv": 1.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0083, "vega": 0.0053, "theta": -0.005, "rho": 0.0008, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00052000", "bid": 33.8, "bid_size": 320.0, "ask": 36.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0108, "vega": 0.0044, "theta": -0.0025, "rho": -0.0251, "theo": 35.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "ROBN270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 609.0, "iv": 1.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0078, "vega": 0.005, "theta": -0.0047, "rho": 0.0008, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00053000", "bid": 34.7, "bid_size": 332.0, "ask": 37.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0104, "vega": 0.0041, "theta": -0.0022, "rho": -0.0242, "theo": 36.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ROBN270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 581.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0074, "vega": 0.0048, "theta": -0.0044, "rho": 0.0007, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00054000", "bid": 35.8, "bid_size": 200.0, "ask": 38.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.01, "vega": 0.0034, "theta": -0.0018, "rho": -0.021, "theo": 37.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "ROBN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 606.0, "iv": 1.5658, "open_interest": 201.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0069, "vega": 0.0045, "theta": -0.0042, "rho": 0.0007, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T13:32:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00055000", "bid": 36.8, "bid_size": 550.0, "ask": 39.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0095, "vega": 0.0032, "theta": -0.0014, "rho": -0.019, "theo": 38.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-22T14:53:10", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ROBN270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 545.0, "iv": 1.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0066, "vega": 0.0042, "theta": -0.0039, "rho": 0.0006, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00056000", "bid": 37.7, "bid_size": 332.0, "ask": 40.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.009, "vega": 0.0027, "theta": -0.001, "rho": -0.0163, "theo": 39.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "ROBN270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 608.0, "iv": 1.5992, "open_interest": 1.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0062, "vega": 0.004, "theta": -0.0037, "rho": 0.0006, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T15:55:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00057000", "bid": 38.7, "bid_size": 331.0, "ask": 41.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0088, "vega": 0.0024, "theta": -0.0009, "rho": -0.0154, "theo": 40.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "ROBN270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 569.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0058, "vega": 0.0038, "theta": -0.0035, "rho": 0.0006, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00058000", "bid": 39.7, "bid_size": 331.0, "ask": 42.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0087, "vega": 0.0022, "theta": -0.0007, "rho": -0.0155, "theo": 41.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-14T12:43:52", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "ROBN270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 604.0, "iv": 1.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0055, "vega": 0.0036, "theta": -0.0033, "rho": 0.0005, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00059000", "bid": 40.7, "bid_size": 200.0, "ask": 43.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0086, "vega": 0.0021, "theta": -0.0006, "rho": -0.0149, "theo": 42.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.04, "last_trade_time": "2026-09-17T15:42:57", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ROBN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 581.0, "iv": 1.6468, "open_interest": 265.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0052, "vega": 0.0034, "theta": -0.0032, "rho": 0.0005, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:36:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00060000", "bid": 41.7, "bid_size": 553.0, "ask": 44.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0084, "vega": 0.0016, "theta": -0.0003, "rho": -0.0118, "theo": 43.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-03T11:13:50", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ROBN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 573.0, "iv": 1.7201, "open_interest": 72.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0039, "vega": 0.0026, "theta": -0.0024, "rho": 0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:17:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00065000", "bid": 46.7, "bid_size": 331.0, "ask": 49.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0041, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.32, "last_trade_time": "2026-10-28T13:44:05", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "ROBN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 570.0, "iv": 1.7582, "open_interest": 108.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.003, "vega": 0.002, "theta": -0.0018, "rho": 0.0003, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T11:15:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00070000", "bid": 51.7, "bid_size": 330.0, "ask": 54.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-30T10:58:27", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "ROBN270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 584.0, "iv": 1.8073, "open_interest": 56.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0024, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:18:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00074000", "bid": 55.8, "bid_size": 1.0, "ask": 58.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2025-10-03T09:56:09", "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "ROBN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 574.0, "iv": 1.8191, "open_interest": 128.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0014, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:09:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00075000", "bid": 56.7, "bid_size": 330.0, "ask": 59.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-10-26T09:45:48", "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "ROBN270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 609.0, "iv": 1.8307, "open_interest": 1.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-01-16T10:08:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00076000", "bid": 57.7, "bid_size": 330.0, "ask": 60.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2025-10-28T13:55:28", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "ROBN270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 1.8421, "open_interest": 43.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-06T14:42:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00077000", "bid": 58.7, "bid_size": 330.0, "ask": 61.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "ROBN270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 1.8534, "open_interest": 39.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.002, "vega": 0.0013, "theta": -0.0012, "rho": 0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:38:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00078000", "bid": 59.8, "bid_size": 1.0, "ask": 62.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "ROBN270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 1.8645, "open_interest": 2.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-01-29T11:08:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROBN270115P00079000", "bid": 60.7, "bid_size": 200.0, "ask": 63.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.25, "last_trade_time": "2025-10-08T11:42:58", "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "ROBN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 1.8754, "open_interest": 83.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0011, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T11:31:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00080000", "bid": 61.7, "bid_size": 330.0, "ask": 64.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-03-27T13:02:17", "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "ROBN270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 1.8862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0017, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "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": 0.224999994039536}, {"option": "ROBN270115P00081000", "bid": 62.7, "bid_size": 330.0, "ask": 65.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-02-06T15:02:00", "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "ROBN270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 1.8968, "open_interest": 45.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0016, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-07-16T12:25:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00082000", "bid": 63.7, "bid_size": 330.0, "ask": 66.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "ROBN270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 1.9072, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0015, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2025-12-29T12:13:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00083000", "bid": 64.7, "bid_size": 330.0, "ask": 67.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "ROBN270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 573.0, "iv": 1.9175, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0014, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-12T11:03:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00084000", "bid": 65.7, "bid_size": 330.0, "ask": 68.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.25, "last_trade_time": "2026-02-05T10:17:33", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "ROBN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 573.0, "iv": 1.9277, "open_interest": 54.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T12:58:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00085000", "bid": 66.7, "bid_size": 330.0, "ask": 69.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.8, "last_trade_time": "2026-09-01T09:31:26", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "ROBN270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 608.0, "iv": 1.9377, "open_interest": 26.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T12:35:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00086000", "bid": 67.7, "bid_size": 330.0, "ask": 70.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-06-17T15:04:12", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "ROBN270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 584.0, "iv": 1.9476, "open_interest": 13.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T13:02:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00087000", "bid": 68.7, "bid_size": 330.0, "ask": 71.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-02-06T10:35:54", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "ROBN270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 568.0, "iv": 1.9574, "open_interest": 4.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-18T09:57:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00088000", "bid": 69.7, "bid_size": 330.0, "ask": 72.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "ROBN270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 1.967, "open_interest": 3.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-07T10:48:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00089000", "bid": 70.7, "bid_size": 330.0, "ask": 73.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "ROBN270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 525.0, "iv": 1.8308, "open_interest": 27.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:50:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ROBN270115P00090000", "bid": 71.7, "bid_size": 330.0, "ask": 74.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.56, "last_trade_time": "2026-09-30T11:32:18", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "ROBN270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 1.9859, "open_interest": 15.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.001, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-06T11:31:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00091000", "bid": 72.7, "bid_size": 330.0, "ask": 75.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "ROBN270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 608.0, "iv": 1.9951, "open_interest": 11.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-02-04T10:00:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00092000", "bid": 73.7, "bid_size": 330.0, "ask": 76.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "ROBN270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.0043, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T09:52:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00093000", "bid": 74.7, "bid_size": 330.0, "ask": 77.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ROBN270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.0133, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-07-30T09:51:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00094000", "bid": 75.7, "bid_size": 329.0, "ask": 78.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.3, "last_trade_time": "2026-10-08T10:42:45", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "ROBN270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 573.0, "iv": 2.0222, "open_interest": 47.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T10:48:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00095000", "bid": 76.7, "bid_size": 330.0, "ask": 79.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-04-17T11:01:41", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "ROBN270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 570.0, "iv": 2.031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00096000", "bid": 77.7, "bid_size": 329.0, "ask": 80.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "ROBN270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 2.0397, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-19T09:51:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00097000", "bid": 78.7, "bid_size": 329.0, "ask": 81.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "ROBN270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 604.0, "iv": 2.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00098000", "bid": 79.7, "bid_size": 329.0, "ask": 82.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ROBN270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 609.0, "iv": 2.0568, "open_interest": 5.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-04-21T12:10:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00099000", "bid": 80.7, "bid_size": 329.0, "ask": 83.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "ROBN270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.0652, "open_interest": 93.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:34:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00100000", "bid": 81.7, "bid_size": 329.0, "ask": 84.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-10-27T15:47:17", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "ROBN270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 2.0735, "open_interest": 4.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T15:26:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00101000", "bid": 82.7, "bid_size": 329.0, "ask": 85.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.14, "last_trade_time": "2026-03-27T13:11:56", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "ROBN270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 615.0, "iv": 2.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00102000", "bid": 83.7, "bid_size": 329.0, "ask": 86.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "ROBN270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 607.0, "iv": 2.0899, "open_interest": 5.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-07-16T14:00:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00103000", "bid": 84.7, "bid_size": 329.0, "ask": 87.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "ROBN270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.0979, "open_interest": 1.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-22T14:22:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00104000", "bid": 85.7, "bid_size": 329.0, "ask": 88.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "ROBN270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 610.0, "iv": 2.1058, "open_interest": 8.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T12:56:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00105000", "bid": 86.7, "bid_size": 329.0, "ask": 89.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "ROBN270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 565.0, "iv": 2.1137, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-03T11:06:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00106000", "bid": 87.7, "bid_size": 329.0, "ask": 90.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "ROBN270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 580.0, "iv": 2.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00107000", "bid": 88.7, "bid_size": 329.0, "ask": 91.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "ROBN270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00108000", "bid": 89.7, "bid_size": 329.0, "ask": 92.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "ROBN270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00109000", "bid": 90.7, "bid_size": 329.0, "ask": 93.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "ROBN270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.1442, "open_interest": 10.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T14:36:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00110000", "bid": 91.7, "bid_size": 329.0, "ask": 94.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-05-14T11:45:37", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "ROBN270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 569.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2025-11-24T10:52:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00111000", "bid": 92.7, "bid_size": 329.0, "ask": 95.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "ROBN270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.159, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2025-10-22T11:25:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00112000", "bid": 93.7, "bid_size": 329.0, "ask": 96.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ROBN270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 574.0, "iv": 2.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00113000", "bid": 94.7, "bid_size": 329.0, "ask": 97.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "ROBN270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T11:08:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00114000", "bid": 95.7, "bid_size": 329.0, "ask": 98.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "ROBN270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 573.0, "iv": 2.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2025-12-16T15:46:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00115000", "bid": 96.7, "bid_size": 329.0, "ask": 99.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "ROBN270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2025-10-20T11:46:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00116000", "bid": 97.7, "bid_size": 329.0, "ask": 100.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "ROBN270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 574.0, "iv": 2.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.54, "last_trade_time": "2025-10-16T12:29:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00117000", "bid": 98.7, "bid_size": 329.0, "ask": 101.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "ROBN270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 570.0, "iv": 2.2154, "open_interest": 11.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T13:11:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00120000", "bid": 101.7, "bid_size": 329.0, "ask": 104.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.95, "last_trade_time": "2026-04-14T14:32:05", "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "ROBN270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 609.0, "iv": 2.2485, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T13:00:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00125000", "bid": 106.7, "bid_size": 329.0, "ask": 109.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "ROBN270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 579.0, "iv": 2.2801, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-04-20T09:30:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00130000", "bid": 111.7, "bid_size": 329.0, "ask": 114.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.75, "last_trade_time": "2025-11-28T11:22:13", "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "ROBN270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 570.0, "iv": 2.3104, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-04-20T09:30:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00135000", "bid": 116.7, "bid_size": 329.0, "ask": 119.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 118.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "ROBN270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 604.0, "iv": 2.3394, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2025-11-20T12:24:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00140000", "bid": 121.7, "bid_size": 329.0, "ask": 124.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "ROBN270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-01-20T15:57:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00145000", "bid": 126.7, "bid_size": 329.0, "ask": 129.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "ROBN270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.3941, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-06T11:08:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00150000", "bid": 131.7, "bid_size": 329.0, "ask": 134.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.31, "last_trade_time": "2025-10-06T10:20:28", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "ROBN270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.4199, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-01-28T12:48:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00155000", "bid": 136.7, "bid_size": 329.0, "ask": 139.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "ROBN270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00160000", "bid": 141.7, "bid_size": 329.0, "ask": 144.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "ROBN270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 605.0, "iv": 2.4688, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-03-19T15:00:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00165000", "bid": 146.7, "bid_size": 329.0, "ask": 149.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "ROBN270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 574.0, "iv": 2.4919, "open_interest": 139.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:03:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROBN270115P00170000", "bid": 151.7, "bid_size": 329.0, "ask": 154.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.950004577637}, {"option": "ROBN270319C00001000", "bid": 14.8, "bid_size": 200.0, "ask": 16.6, "ask_size": 200.0, "iv": 3.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0035, "rho": 0.0009, "theo": 15.6474, "change": 0.0, "open": 0.0, "high": 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": "ROBN270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 494.0, "iv": 3.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0029, "rho": -0.0012, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN270319C00002000", "bid": 13.8, "bid_size": 200.0, "ask": 15.6, "ask_size": 200.0, "iv": 2.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0023, "vega": 0.0034, "theta": -0.0045, "rho": 0.0023, "theo": 14.7182, "change": 0.0, "open": 0.0, "high": 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": "ROBN270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 485.0, "iv": 2.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0016, "vega": 0.0041, "theta": -0.0042, "rho": -0.002, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ROBN270319C00003000", "bid": 12.8, "bid_size": 200.0, "ask": 14.6, "ask_size": 200.0, "iv": 2.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0035, "vega": 0.0053, "theta": -0.0055, "rho": 0.0039, "theo": 13.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROBN270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 485.0, "iv": 2.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0027, "vega": 0.0061, "theta": -0.0053, "rho": -0.0029, "theo": 0.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ROBN270319C00004000", "bid": 11.9, "bid_size": 200.0, "ask": 13.6, "ask_size": 200.0, "iv": 1.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.005, "vega": 0.0073, "theta": -0.0064, "rho": 0.0055, "theo": 12.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ROBN270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 474.0, "iv": 1.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.004, "vega": 0.0081, "theta": -0.0063, "rho": -0.0039, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ROBN270319C00005000", "bid": 10.9, "bid_size": 301.0, "ask": 12.7, "ask_size": 302.0, "iv": 1.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0067, "vega": 0.0096, "theta": -0.0074, "rho": 0.0073, "theo": 12.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ROBN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 786.0, "iv": 1.6772, "open_interest": 1.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0056, "vega": 0.0103, "theta": -0.0073, "rho": -0.0051, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:41:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ROBN270319C00006000", "bid": 10.1, "bid_size": 301.0, "ask": 11.9, "ask_size": 297.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0086, "vega": 0.012, "theta": -0.0084, "rho": 0.0091, "theo": 11.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ROBN270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 483.0, "iv": 1.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0075, "vega": 0.0127, "theta": -0.0083, "rho": -0.0064, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ROBN270319C00007000", "bid": 9.2, "bid_size": 301.0, "ask": 11.0, "ask_size": 297.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0107, "vega": 0.0147, "theta": -0.0094, "rho": 0.0108, "theo": 10.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ROBN270319P00007000", "bid": 0.15, "bid_size": 347.0, "ask": 1.3, "ask_size": 496.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0096, "vega": 0.0152, "theta": -0.0094, "rho": -0.008, "theo": 0.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ROBN270319C00008000", "bid": 8.5, "bid_size": 265.0, "ask": 10.3, "ask_size": 258.0, "iv": 1.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.013, "vega": 0.0174, "theta": -0.0105, "rho": 0.0123, "theo": 9.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ROBN270319P00008000", "bid": 0.4, "bid_size": 265.0, "ask": 1.55, "ask_size": 463.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0118, "vega": 0.0178, "theta": -0.0104, "rho": -0.0099, "theo": 1.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ROBN270319C00009000", "bid": 7.8, "bid_size": 301.0, "ask": 9.5, "ask_size": 259.0, "iv": 1.3957, "open_interest": 1.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0154, "vega": 0.0202, "theta": -0.0116, "rho": 0.0138, "theo": 8.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T10:40:07", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ROBN270319P00009000", "bid": 0.75, "bid_size": 143.0, "ask": 1.85, "ask_size": 469.0, "iv": 1.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0142, "vega": 0.0205, "theta": -0.0115, "rho": -0.012, "theo": 1.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "ROBN270319C00010000", "bid": 7.1, "bid_size": 182.0, "ask": 8.9, "ask_size": 249.0, "iv": 1.3739, "open_interest": 2.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0178, "vega": 0.0229, "theta": -0.0126, "rho": 0.0148, "theo": 8.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T10:43:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ROBN270319P00010000", "bid": 1.1, "bid_size": 146.0, "ask": 2.15, "ask_size": 458.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0166, "vega": 0.0232, "theta": -0.0125, "rho": -0.0143, "theo": 1.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ROBN270319C00011000", "bid": 6.5, "bid_size": 99.0, "ask": 8.2, "ask_size": 251.0, "iv": 1.3375, "open_interest": 1.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0201, "vega": 0.0256, "theta": -0.0136, "rho": 0.0159, "theo": 7.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T09:45:50", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ROBN270319P00011000", "bid": 1.5, "bid_size": 142.0, "ask": 2.45, "ask_size": 472.0, "iv": 1.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.019, "vega": 0.0258, "theta": -0.0134, "rho": -0.0169, "theo": 2.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ROBN270319C00012000", "bid": 5.9, "bid_size": 65.0, "ask": 7.7, "ask_size": 264.0, "iv": 1.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0224, "vega": 0.0281, "theta": -0.0145, "rho": 0.0166, "theo": 6.8347, "change": 0.0, "open": 0.0, "high": 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": "ROBN270319P00012000", "bid": 1.9, "bid_size": 69.0, "ask": 2.85, "ask_size": 456.0, "iv": 1.2952, "open_interest": 1.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0214, "vega": 0.0282, "theta": -0.0143, "rho": -0.0196, "theo": 2.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-05T10:48:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROBN270319C00013000", "bid": 5.4, "bid_size": 324.0, "ask": 7.1, "ask_size": 763.0, "iv": 1.3034, "open_interest": 3.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0245, "vega": 0.0304, "theta": -0.0153, "rho": 0.0172, "theo": 6.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-09T09:54:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ROBN270319P00013000", "bid": 2.4, "bid_size": 320.0, "ask": 3.4, "ask_size": 650.0, "iv": 1.3005, "open_interest": 28.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0236, "vega": 0.0304, "theta": -0.015, "rho": -0.0226, "theo": 2.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T13:50:27", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ROBN270319C00014000", "bid": 4.9, "bid_size": 280.0, "ask": 6.6, "ask_size": 750.0, "iv": 1.2861, "open_interest": 10.0, "volume": 10.0, "delta": 0.7103, "gamma": 0.0264, "vega": 0.0323, "theta": -0.016, "rho": 0.0174, "theo": 5.753, "change": 0.6, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:15:51", "percent_change": 12.5, "prev_day_close": 4.80000019073486}, {"option": "ROBN270319P00014000", "bid": 2.95, "bid_size": 276.0, "ask": 3.8, "ask_size": 598.0, "iv": 1.2777, "open_interest": 3.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0255, "vega": 0.0323, "theta": -0.0157, "rho": -0.0255, "theo": 3.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-05T14:42:10", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ROBN270319C00015000", "bid": 4.5, "bid_size": 286.0, "ask": 6.3, "ask_size": 780.0, "iv": 1.3038, "open_interest": 70.0, "volume": 1.0, "delta": 0.6781, "gamma": 0.0281, "vega": 0.034, "theta": -0.0165, "rho": 0.0176, "theo": 5.2765, "change": 1.25, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:43:43", "percent_change": 28.7356, "prev_day_close": 4.35000002384186}, {"option": "ROBN270319P00015000", "bid": 3.4, "bid_size": 286.0, "ask": 4.3, "ask_size": 613.0, "iv": 1.2466, "open_interest": 16.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0273, "vega": 0.034, "theta": -0.0162, "rho": -0.0287, "theo": 3.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T12:41:50", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ROBN270319C00016000", "bid": 4.1, "bid_size": 254.0, "ask": 5.6, "ask_size": 777.0, "iv": 1.254, "open_interest": 2.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0295, "vega": 0.0355, "theta": -0.017, "rho": 0.0175, "theo": 4.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T14:35:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ROBN270319P00016000", "bid": 4.0, "bid_size": 241.0, "ask": 4.9, "ask_size": 600.0, "iv": 1.2438, "open_interest": 9.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0288, "vega": 0.0354, "theta": -0.0166, "rho": -0.0316, "theo": 4.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T14:54:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN270319C00017000", "bid": 3.7, "bid_size": 278.0, "ask": 5.4, "ask_size": 813.0, "iv": 1.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0306, "vega": 0.0366, "theta": -0.0174, "rho": 0.0174, "theo": 4.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ROBN270319P00017000", "bid": 4.1, "bid_size": 36.0, "ask": 5.6, "ask_size": 417.0, "iv": 1.1786, "open_interest": 2.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.03, "vega": 0.0365, "theta": -0.0169, "rho": -0.0348, "theo": 5.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T14:01:23", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ROBN270319C00018000", "bid": 3.7, "bid_size": 214.0, "ask": 5.0, "ask_size": 783.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0316, "vega": 0.0374, "theta": -0.0176, "rho": 0.0171, "theo": 4.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ROBN270319P00018000", "bid": 5.2, "bid_size": 165.0, "ask": 6.1, "ask_size": 583.0, "iv": 1.2149, "open_interest": 23.0, "volume": 1.0, "delta": -0.3941, "gamma": 0.0311, "vega": 0.0374, "theta": -0.0171, "rho": -0.0379, "theo": 5.692, "change": -0.31, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T12:04:23", "percent_change": -5.04065, "prev_day_close": 6.14999985694885}, {"option": "ROBN270319C00019000", "bid": 3.4, "bid_size": 268.0, "ask": 4.6, "ask_size": 821.0, "iv": 1.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0322, "vega": 0.038, "theta": -0.0177, "rho": 0.0168, "theo": 3.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ROBN270319P00019000", "bid": 5.9, "bid_size": 173.0, "ask": 6.8, "ask_size": 560.0, "iv": 1.2165, "open_interest": 88.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0318, "vega": 0.038, "theta": -0.0172, "rho": -0.0411, "theo": 6.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T11:36:53", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ROBN270319C00020000", "bid": 3.1, "bid_size": 271.0, "ask": 4.2, "ask_size": 839.0, "iv": 1.2624, "open_interest": 23.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0327, "vega": 0.0384, "theta": -0.0177, "rho": 0.0163, "theo": 3.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:34:36", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "ROBN270319P00020000", "bid": 6.5, "bid_size": 183.0, "ask": 7.5, "ask_size": 574.0, "iv": 1.1987, "open_interest": 15.0, "volume": 1.0, "delta": -0.4528, "gamma": 0.0324, "vega": 0.0383, "theta": -0.0172, "rho": -0.0441, "theo": 7.0359, "change": -0.37, "open": 7.43, "high": 7.43, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-09T10:21:58", "percent_change": -4.74359, "prev_day_close": 7.7999997138977}, {"option": "ROBN270319C00021000", "bid": 2.9, "bid_size": 210.0, "ask": 3.8, "ask_size": 859.0, "iv": 1.2488, "open_interest": 10.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.033, "vega": 0.0385, "theta": -0.0177, "rho": 0.0158, "theo": 3.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T13:58:37", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ROBN270319P00021000", "bid": 7.0, "bid_size": 52.0, "ask": 8.2, "ask_size": 381.0, "iv": 1.1623, "open_interest": 3.0, "volume": 2.0, "delta": -0.4807, "gamma": 0.0327, "vega": 0.0385, "theta": -0.017, "rho": -0.0468, "theo": 7.7489, "change": -1.1, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T10:21:11", "percent_change": -12.8655, "prev_day_close": 8.55000019073486}, {"option": "ROBN270319C00022000", "bid": 2.65, "bid_size": 234.0, "ask": 3.4, "ask_size": 798.0, "iv": 1.2237, "open_interest": 18.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.033, "vega": 0.0384, "theta": -0.0176, "rho": 0.0154, "theo": 2.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T15:13:50", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "ROBN270319P00022000", "bid": 7.7, "bid_size": 52.0, "ask": 9.0, "ask_size": 377.0, "iv": 1.1594, "open_interest": 0.0, "volume": 2.0, "delta": -0.5074, "gamma": 0.0329, "vega": 0.0384, "theta": -0.0169, "rho": -0.0497, "theo": 8.4865, "change": -1.25, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:20:52", "percent_change": -13.369, "prev_day_close": 9.34999990463257}, {"option": "ROBN270319C00023000", "bid": 2.45, "bid_size": 220.0, "ask": 3.4, "ask_size": 931.0, "iv": 1.2523, "open_interest": 8.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0329, "vega": 0.0382, "theta": -0.0174, "rho": 0.0148, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-21T09:51:30", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ROBN270319P00023000", "bid": 8.6, "bid_size": 216.0, "ask": 9.7, "ask_size": 545.0, "iv": 1.1646, "open_interest": 12.0, "volume": 2.0, "delta": -0.5331, "gamma": 0.0329, "vega": 0.0382, "theta": -0.0166, "rho": -0.0525, "theo": 9.2461, "change": -1.05, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T10:49:32", "percent_change": -10.3448, "prev_day_close": 10.1500000953674}, {"option": "ROBN270319C00024000", "bid": 2.2, "bid_size": 308.0, "ask": 3.1, "ask_size": 961.0, "iv": 1.231, "open_interest": 7.0, "volume": 2.0, "delta": 0.4184, "gamma": 0.0327, "vega": 0.0378, "theta": -0.0172, "rho": 0.0142, "theo": 2.4763, "change": 0.65, "open": 2.75, "high": 2.75, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:29:46", "percent_change": 32.5, "prev_day_close": 2.0}, {"option": "ROBN270319P00024000", "bid": 9.2, "bid_size": 72.0, "ask": 10.4, "ask_size": 237.0, "iv": 1.1252, "open_interest": 1.0, "volume": 3.0, "delta": -0.5576, "gamma": 0.0328, "vega": 0.0378, "theta": -0.0163, "rho": -0.0549, "theo": 10.0258, "change": -1.15, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T10:23:01", "percent_change": -10.5505, "prev_day_close": 10.9000000953674}, {"option": "ROBN270319C00025000", "bid": 2.05, "bid_size": 258.0, "ask": 2.85, "ask_size": 845.0, "iv": 1.2252, "open_interest": 51.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0323, "vega": 0.0373, "theta": -0.0169, "rho": 0.0137, "theo": 2.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:01:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ROBN270319P00025000", "bid": 10.2, "bid_size": 320.0, "ask": 11.1, "ask_size": 19.0, "iv": 1.1344, "open_interest": 40.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0326, "vega": 0.0374, "theta": -0.016, "rho": -0.0574, "theo": 10.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:37:51", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ROBN270319C00026000", "bid": 1.85, "bid_size": 317.0, "ask": 2.7, "ask_size": 879.0, "iv": 1.2221, "open_interest": 20.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0319, "vega": 0.0367, "theta": -0.0165, "rho": 0.0131, "theo": 2.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:39:51", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ROBN270319P00026000", "bid": 11.0, "bid_size": 223.0, "ask": 12.1, "ask_size": 509.0, "iv": 1.1536, "open_interest": 9.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0322, "vega": 0.0368, "theta": -0.0156, "rho": -0.0597, "theo": 11.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T11:31:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROBN270319C00027000", "bid": 1.65, "bid_size": 379.0, "ask": 2.55, "ask_size": 879.0, "iv": 1.2155, "open_interest": 65.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0314, "vega": 0.0361, "theta": -0.0162, "rho": 0.0126, "theo": 1.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:36:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ROBN270319P00027000", "bid": 11.6, "bid_size": 120.0, "ask": 13.3, "ask_size": 355.0, "iv": 1.1697, "open_interest": 1.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0318, "vega": 0.0361, "theta": -0.0152, "rho": -0.0617, "theo": 12.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T13:36:30", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ROBN270319C00028000", "bid": 1.4, "bid_size": 403.0, "ask": 2.4, "ask_size": 895.0, "iv": 1.1985, "open_interest": 1.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0308, "vega": 0.0353, "theta": -0.0158, "rho": 0.012, "theo": 1.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-25T14:50:16", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "ROBN270319P00028000", "bid": 12.4, "bid_size": 146.0, "ask": 14.2, "ask_size": 352.0, "iv": 1.1687, "open_interest": 2.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0313, "vega": 0.0354, "theta": -0.0147, "rho": -0.0638, "theo": 13.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-10-22T14:46:33", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ROBN270319C00029000", "bid": 1.2, "bid_size": 455.0, "ask": 2.25, "ask_size": 898.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0301, "vega": 0.0344, "theta": -0.0154, "rho": 0.0115, "theo": 1.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ROBN270319P00029000", "bid": 13.2, "bid_size": 182.0, "ask": 15.0, "ask_size": 349.0, "iv": 1.15, "open_interest": 3.0, "volume": 2.0, "delta": -0.6629, "gamma": 0.0307, "vega": 0.0346, "theta": -0.0142, "rho": -0.0658, "theo": 14.1691, "change": -1.0, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -6.64452, "prev_day_close": 15.0499997138977}, {"option": "ROBN270319C00030000", "bid": 1.0, "bid_size": 517.0, "ask": 2.0, "ask_size": 759.0, "iv": 1.1527, "open_interest": 14.0, "volume": 1.0, "delta": 0.2966, "gamma": 0.0294, "vega": 0.0336, "theta": -0.015, "rho": 0.011, "theo": 1.5514, "change": 0.23, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T09:47:13", "percent_change": 19.1667, "prev_day_close": 1.19999998807907}, {"option": "ROBN270319P00030000", "bid": 14.0, "bid_size": 411.0, "ask": 15.9, "ask_size": 506.0, "iv": 1.1421, "open_interest": 14.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0301, "vega": 0.0337, "theta": -0.0138, "rho": -0.067, "theo": 15.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T14:05:09", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ROBN270319C00031000", "bid": 0.9, "bid_size": 486.0, "ask": 2.0, "ask_size": 897.0, "iv": 1.1695, "open_interest": 1.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0287, "vega": 0.0327, "theta": -0.0146, "rho": 0.0104, "theo": 1.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T10:55:05", "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "ROBN270319P00031000", "bid": 14.9, "bid_size": 433.0, "ask": 16.8, "ask_size": 500.0, "iv": 1.1464, "open_interest": 10.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0295, "vega": 0.0328, "theta": -0.0133, "rho": -0.0687, "theo": 15.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-05T10:02:27", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ROBN270319C00032000", "bid": 0.7, "bid_size": 222.0, "ask": 1.75, "ask_size": 360.0, "iv": 1.1289, "open_interest": 34.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0279, "vega": 0.0318, "theta": -0.0141, "rho": 0.01, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:56:33", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ROBN270319P00032000", "bid": 15.7, "bid_size": 153.0, "ask": 17.7, "ask_size": 200.0, "iv": 1.1322, "open_interest": 2.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0288, "vega": 0.0319, "theta": -0.0128, "rho": -0.0704, "theo": 16.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-03T15:35:06", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ROBN270319C00033000", "bid": 0.55, "bid_size": 556.0, "ask": 1.9, "ask_size": 1015.0, "iv": 1.1574, "open_interest": 1.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0271, "vega": 0.0309, "theta": -0.0137, "rho": 0.0095, "theo": 1.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-08T14:27:20", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "ROBN270319P00033000", "bid": 16.5, "bid_size": 341.0, "ask": 18.6, "ask_size": 77.0, "iv": 1.1144, "open_interest": 1.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0282, "vega": 0.031, "theta": -0.0123, "rho": -0.0715, "theo": 17.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ROBN270319C00034000", "bid": 0.4, "bid_size": 713.0, "ask": 1.75, "ask_size": 948.0, "iv": 1.1344, "open_interest": 5.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0263, "vega": 0.03, "theta": -0.0133, "rho": 0.0091, "theo": 1.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-10-02T09:38:19", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "ROBN270319P00034000", "bid": 17.4, "bid_size": 543.0, "ask": 19.5, "ask_size": 161.0, "iv": 1.1101, "open_interest": 10.0, "volume": 1.0, "delta": -0.743, "gamma": 0.0275, "vega": 0.03, "theta": -0.0118, "rho": -0.0723, "theo": 18.6027, "change": -0.54, "open": 18.96, "high": 18.96, "low": 18.96, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-11-09T10:02:23", "percent_change": -2.76923, "prev_day_close": 19.5}, {"option": "ROBN270319C00035000", "bid": 0.25, "bid_size": 703.0, "ask": 1.75, "ask_size": 1300.0, "iv": 1.134, "open_interest": 269.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0256, "vega": 0.0291, "theta": -0.0128, "rho": 0.0086, "theo": 1.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:31:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ROBN270319P00035000", "bid": 18.1, "bid_size": 533.0, "ask": 20.4, "ask_size": 161.0, "iv": 1.0656, "open_interest": 22.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0268, "vega": 0.0291, "theta": -0.0113, "rho": -0.0734, "theo": 19.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-30T14:26:30", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ROBN270319C00036000", "bid": 0.15, "bid_size": 405.0, "ask": 1.65, "ask_size": 976.0, "iv": 1.1222, "open_interest": 8.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0248, "vega": 0.0281, "theta": -0.0124, "rho": 0.0082, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-16T10:52:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ROBN270319P00036000", "bid": 19.1, "bid_size": 200.0, "ask": 21.3, "ask_size": 40.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0261, "vega": 0.0282, "theta": -0.0108, "rho": -0.0745, "theo": 20.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ROBN270319C00037000", "bid": 0.05, "bid_size": 413.0, "ask": 1.6, "ask_size": 994.0, "iv": 1.1171, "open_interest": 45.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.024, "vega": 0.0272, "theta": -0.012, "rho": 0.0078, "theo": 0.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-23T15:24:52", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ROBN270319P00037000", "bid": 20.0, "bid_size": 201.0, "ask": 22.2, "ask_size": 40.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0254, "vega": 0.0272, "theta": -0.0104, "rho": -0.0752, "theo": 21.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ROBN270319C00038000", "bid": 0.15, "bid_size": 357.0, "ask": 1.55, "ask_size": 997.0, "iv": 1.1492, "open_interest": 21.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0232, "vega": 0.0264, "theta": -0.0116, "rho": 0.0074, "theo": 0.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-09-25T10:23:57", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "ROBN270319P00038000", "bid": 20.8, "bid_size": 201.0, "ask": 23.1, "ask_size": 40.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0247, "vega": 0.0263, "theta": -0.0099, "rho": -0.0756, "theo": 22.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ROBN270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1352.0, "iv": 1.1311, "open_interest": 30.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0224, "vega": 0.0255, "theta": -0.0112, "rho": 0.0071, "theo": 0.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-14T11:27:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ROBN270319P00039000", "bid": 21.7, "bid_size": 325.0, "ask": 24.1, "ask_size": 70.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0241, "vega": 0.0254, "theta": -0.0094, "rho": -0.0758, "theo": 23.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ROBN270319C00040000", "bid": 0.4, "bid_size": 500.0, "ask": 1.45, "ask_size": 1401.0, "iv": 1.2208, "open_interest": 121.0, "volume": 3.0, "delta": 0.1694, "gamma": 0.0217, "vega": 0.0246, "theta": -0.0108, "rho": 0.0067, "theo": 0.7646, "change": 0.395, "open": 0.8, "high": 1.02, "low": 0.8, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T11:11:26", "percent_change": 63.2, "prev_day_close": 0.625}, {"option": "ROBN270319P00040000", "bid": 22.5, "bid_size": 338.0, "ask": 25.0, "ask_size": 63.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0234, "vega": 0.0244, "theta": -0.009, "rho": -0.0765, "theo": 24.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ROBN270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1367.0, "iv": 1.1506, "open_interest": 3.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0209, "vega": 0.0237, "theta": -0.0104, "rho": 0.0064, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:57:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ROBN270319P00041000", "bid": 23.5, "bid_size": 370.0, "ask": 25.9, "ask_size": 69.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0228, "vega": 0.0236, "theta": -0.0085, "rho": -0.0768, "theo": 25.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "ROBN270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1060.0, "iv": 1.159, "open_interest": 2.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0202, "vega": 0.0229, "theta": -0.01, "rho": 0.0061, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T11:26:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ROBN270319P00042000", "bid": 24.4, "bid_size": 200.0, "ask": 26.9, "ask_size": 40.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0222, "vega": 0.0227, "theta": -0.0081, "rho": -0.0764, "theo": 26.0493, "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": 26.8499994277954}, {"option": "ROBN270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 999.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0195, "vega": 0.0221, "theta": -0.0097, "rho": 0.0058, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROBN270319P00043000", "bid": 25.2, "bid_size": 201.0, "ask": 27.8, "ask_size": 40.0, "iv": 0.8222, "open_interest": 3.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0216, "vega": 0.0218, "theta": -0.0076, "rho": -0.0762, "theo": 27.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-10-30T11:37:20", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ROBN270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1058.0, "iv": 1.1731, "open_interest": 4.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0188, "vega": 0.0213, "theta": -0.0093, "rho": 0.0055, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:39:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROBN270319P00044000", "bid": 26.1, "bid_size": 200.0, "ask": 28.8, "ask_size": 40.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.021, "vega": 0.021, "theta": -0.0072, "rho": -0.0756, "theo": 27.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ROBN270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 999.0, "iv": 1.1904, "open_interest": 20.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0181, "vega": 0.0206, "theta": -0.009, "rho": 0.0053, "theo": 0.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T10:39:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ROBN270319P00045000", "bid": 27.0, "bid_size": 201.0, "ask": 29.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0205, "vega": 0.0201, "theta": -0.0068, "rho": -0.0758, "theo": 28.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "ROBN270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 993.0, "iv": 1.1956, "open_interest": 1.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0175, "vega": 0.0198, "theta": -0.0087, "rho": 0.005, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-09-04T12:51:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ROBN270319P00046000", "bid": 28.3, "bid_size": 3.0, "ask": 30.7, "ask_size": 40.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0199, "vega": 0.0194, "theta": -0.0064, "rho": -0.0757, "theo": 29.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "ROBN270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 996.0, "iv": 1.1999, "open_interest": 10.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0169, "vega": 0.0191, "theta": -0.0084, "rho": 0.0048, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ROBN270319P00047000", "bid": 28.9, "bid_size": 201.0, "ask": 31.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0194, "vega": 0.0186, "theta": -0.006, "rho": -0.0748, "theo": 30.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "ROBN270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 999.0, "iv": 1.2157, "open_interest": 38.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0163, "vega": 0.0184, "theta": -0.008, "rho": 0.0046, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-12T10:02:16", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ROBN270319P00048000", "bid": 29.8, "bid_size": 201.0, "ask": 32.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0189, "vega": 0.0178, "theta": -0.0057, "rho": -0.0742, "theo": 31.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-18T12:24:10", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "ROBN270319C00049000", "bid": 0.05, "bid_size": 231.0, "ask": 1.05, "ask_size": 999.0, "iv": 1.2186, "open_interest": 13.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0157, "vega": 0.0178, "theta": -0.0077, "rho": 0.0044, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T11:15:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ROBN270319P00049000", "bid": 30.8, "bid_size": 2.0, "ask": 33.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0184, "vega": 0.017, "theta": -0.0053, "rho": -0.0725, "theo": 32.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "ROBN270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 996.0, "iv": 1.2336, "open_interest": 53.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0151, "vega": 0.0171, "theta": -0.0075, "rho": 0.0042, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:22:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ROBN270319P00050000", "bid": 32.3, "bid_size": 1.0, "ask": 34.6, "ask_size": 40.0, "iv": 1.1914, "open_interest": 3.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.018, "vega": 0.0162, "theta": -0.005, "rho": -0.0716, "theo": 33.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.76, "last_trade_time": "2026-10-16T15:52:52", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "ROBN270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 995.0, "iv": 1.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0146, "vega": 0.0165, "theta": -0.0072, "rho": 0.004, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ROBN270319P00051000", "bid": 32.8, "bid_size": 1.0, "ask": 35.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0175, "vega": 0.0155, "theta": -0.0046, "rho": -0.0712, "theo": 34.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "ROBN270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 996.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.014, "vega": 0.0158, "theta": -0.0069, "rho": 0.0038, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROBN270319P00052000", "bid": 33.7, "bid_size": 2.0, "ask": 36.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0171, "vega": 0.0149, "theta": -0.0043, "rho": -0.0704, "theo": 35.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ROBN270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1075.0, "iv": 1.2633, "open_interest": 2.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0135, "vega": 0.0153, "theta": -0.0067, "rho": 0.0036, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-30T12:35:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROBN270319P00053000", "bid": 34.7, "bid_size": 2.0, "ask": 37.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0167, "vega": 0.0143, "theta": -0.004, "rho": -0.0689, "theo": 36.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "ROBN270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1063.0, "iv": 1.2899, "open_interest": 3.0, "volume": 0.0, "delta": 0.082, "gamma": 0.013, "vega": 0.0147, "theta": -0.0064, "rho": 0.0034, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T13:17:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROBN270319P00054000", "bid": 35.7, "bid_size": 2.0, "ask": 38.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0163, "vega": 0.0135, "theta": -0.0037, "rho": -0.0669, "theo": 37.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ROBN270617C00001000", "bid": 14.6, "bid_size": 209.0, "ask": 16.9, "ask_size": 209.0, "iv": 3.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0008, "rho": 0.0006, "theo": 15.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ROBN270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 345.0, "iv": 3.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0015, "rho": -0.0017, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ROBN270617C00002000", "bid": 13.6, "bid_size": 209.0, "ask": 15.9, "ask_size": 209.0, "iv": 2.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0028, "vega": 0.0035, "theta": -0.0013, "rho": 0.0029, "theo": 14.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ROBN270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 2.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0024, "rho": -0.0033, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ROBN270617C00003000", "bid": 12.6, "bid_size": 209.0, "ask": 14.9, "ask_size": 209.0, "iv": 1.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.004, "vega": 0.0064, "theta": -0.0022, "rho": 0.0054, "theo": 13.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ROBN270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 376.0, "iv": 1.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0026, "vega": 0.008, "theta": -0.0032, "rho": -0.0051, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROBN270617C00004000", "bid": 11.7, "bid_size": 209.0, "ask": 14.0, "ask_size": 209.0, "iv": 1.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0054, "vega": 0.0097, "theta": -0.0031, "rho": 0.0083, "theo": 12.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ROBN270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 375.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.004, "vega": 0.011, "theta": -0.0041, "rho": -0.0073, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ROBN270617C00005000", "bid": 10.9, "bid_size": 326.0, "ask": 13.2, "ask_size": 321.0, "iv": 1.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0069, "vega": 0.0131, "theta": -0.004, "rho": 0.011, "theo": 12.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ROBN270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 352.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0054, "vega": 0.0142, "theta": -0.0049, "rho": -0.0098, "theo": 0.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ROBN270617C00006000", "bid": 10.1, "bid_size": 333.0, "ask": 12.4, "ask_size": 329.0, "iv": 1.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0085, "vega": 0.0166, "theta": -0.0049, "rho": 0.0136, "theo": 11.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ROBN270617P00006000", "bid": 0.05, "bid_size": 372.0, "ask": 1.8, "ask_size": 346.0, "iv": 1.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.007, "vega": 0.0175, "theta": -0.0058, "rho": -0.0127, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "ROBN270617C00007000", "bid": 9.4, "bid_size": 311.0, "ask": 11.7, "ask_size": 303.0, "iv": 1.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0101, "vega": 0.0201, "theta": -0.0058, "rho": 0.0159, "theo": 10.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ROBN270617P00007000", "bid": 0.4, "bid_size": 302.0, "ask": 2.05, "ask_size": 362.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0086, "vega": 0.0208, "theta": -0.0066, "rho": -0.0159, "theo": 1.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "ROBN270617C00008000", "bid": 8.7, "bid_size": 342.0, "ask": 11.0, "ask_size": 343.0, "iv": 1.3598, "open_interest": 3.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0117, "vega": 0.0236, "theta": -0.0067, "rho": 0.0181, "theo": 9.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T10:44:16", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ROBN270617P00008000", "bid": 0.75, "bid_size": 497.0, "ask": 2.4, "ask_size": 632.0, "iv": 1.3372, "open_interest": 5.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0103, "vega": 0.0241, "theta": -0.0074, "rho": -0.0195, "theo": 1.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T11:37:50", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ROBN270617C00009000", "bid": 8.1, "bid_size": 320.0, "ask": 10.4, "ask_size": 351.0, "iv": 1.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0133, "vega": 0.0269, "theta": -0.0075, "rho": 0.0199, "theo": 9.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ROBN270617P00009000", "bid": 1.15, "bid_size": 172.0, "ask": 2.8, "ask_size": 351.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0119, "vega": 0.0272, "theta": -0.0081, "rho": -0.0232, "theo": 2.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ROBN270617C00010000", "bid": 7.5, "bid_size": 239.0, "ask": 9.8, "ask_size": 353.0, "iv": 1.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0148, "vega": 0.03, "theta": -0.0083, "rho": 0.0214, "theo": 8.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ROBN270617P00010000", "bid": 1.65, "bid_size": 152.0, "ask": 3.3, "ask_size": 333.0, "iv": 1.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0135, "vega": 0.0302, "theta": -0.0088, "rho": -0.0273, "theo": 2.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ROBN270617C00011000", "bid": 7.0, "bid_size": 193.0, "ask": 9.3, "ask_size": 359.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0163, "vega": 0.0329, "theta": -0.009, "rho": 0.0226, "theo": 8.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ROBN270617P00011000", "bid": 2.1, "bid_size": 146.0, "ask": 3.6, "ask_size": 376.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0151, "vega": 0.033, "theta": -0.0094, "rho": -0.0314, "theo": 2.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ROBN270617C00012000", "bid": 6.5, "bid_size": 174.0, "ask": 8.8, "ask_size": 374.0, "iv": 1.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0176, "vega": 0.0356, "theta": -0.0097, "rho": 0.0236, "theo": 7.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ROBN270617P00012000", "bid": 2.65, "bid_size": 138.0, "ask": 4.1, "ask_size": 229.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0165, "vega": 0.0356, "theta": -0.0099, "rho": -0.0357, "theo": 3.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ROBN270617C00013000", "bid": 6.1, "bid_size": 156.0, "ask": 8.4, "ask_size": 389.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0188, "vega": 0.038, "theta": -0.0103, "rho": 0.0244, "theo": 7.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ROBN270617P00013000", "bid": 3.1, "bid_size": 59.0, "ask": 4.7, "ask_size": 236.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0178, "vega": 0.0379, "theta": -0.0103, "rho": -0.0402, "theo": 3.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ROBN270617C00014000", "bid": 5.6, "bid_size": 148.0, "ask": 7.9, "ask_size": 396.0, "iv": 1.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.02, "vega": 0.0401, "theta": -0.0108, "rho": 0.025, "theo": 6.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ROBN270617P00014000", "bid": 3.6, "bid_size": 125.0, "ask": 5.2, "ask_size": 223.0, "iv": 1.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.019, "vega": 0.04, "theta": -0.0107, "rho": -0.0446, "theo": 4.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ROBN270617C00015000", "bid": 5.2, "bid_size": 22.0, "ask": 7.6, "ask_size": 375.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.021, "vega": 0.042, "theta": -0.0112, "rho": 0.0253, "theo": 6.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ROBN270617P00015000", "bid": 4.3, "bid_size": 310.0, "ask": 5.7, "ask_size": 450.0, "iv": 1.2284, "open_interest": 33.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0201, "vega": 0.0419, "theta": -0.011, "rho": -0.049, "theo": 5.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T11:37:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ROBN270617C00016000", "bid": 4.9, "bid_size": 20.0, "ask": 7.2, "ask_size": 366.0, "iv": 1.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0218, "vega": 0.0436, "theta": -0.0116, "rho": 0.0256, "theo": 6.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ROBN270617P00016000", "bid": 4.8, "bid_size": 123.0, "ask": 6.3, "ask_size": 209.0, "iv": 1.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0211, "vega": 0.0435, "theta": -0.0113, "rho": -0.0535, "theo": 5.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ROBN270617C00017000", "bid": 4.5, "bid_size": 22.0, "ask": 6.9, "ask_size": 381.0, "iv": 1.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0226, "vega": 0.045, "theta": -0.012, "rho": 0.0256, "theo": 5.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN270617P00017000", "bid": 5.5, "bid_size": 42.0, "ask": 7.0, "ask_size": 209.0, "iv": 1.2118, "open_interest": 5.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.022, "vega": 0.0449, "theta": -0.0115, "rho": -0.0578, "theo": 6.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T11:00:50", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ROBN270617C00018000", "bid": 4.3, "bid_size": 25.0, "ask": 6.6, "ask_size": 392.0, "iv": 1.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0232, "vega": 0.0461, "theta": -0.0122, "rho": 0.0256, "theo": 5.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-21T15:22:23", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ROBN270617P00018000", "bid": 6.2, "bid_size": 8.0, "ask": 7.7, "ask_size": 160.0, "iv": 1.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0227, "vega": 0.046, "theta": -0.0116, "rho": -0.0624, "theo": 7.0112, "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": 7.5}, {"option": "ROBN270617C00019000", "bid": 4.0, "bid_size": 361.0, "ask": 6.3, "ask_size": 646.0, "iv": 1.2439, "open_interest": 2.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0238, "vega": 0.0471, "theta": -0.0124, "rho": 0.0255, "theo": 5.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T09:35:04", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ROBN270617P00019000", "bid": 7.0, "bid_size": 24.0, "ask": 8.4, "ask_size": 307.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0234, "vega": 0.047, "theta": -0.0117, "rho": -0.0666, "theo": 7.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-11-06T13:48:53", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ROBN270617C00020000", "bid": 4.1, "bid_size": 308.0, "ask": 5.6, "ask_size": 612.0, "iv": 1.2332, "open_interest": 8.0, "volume": 10.0, "delta": 0.5829, "gamma": 0.0242, "vega": 0.0479, "theta": -0.0126, "rho": 0.0253, "theo": 4.7527, "change": 0.47, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T09:49:42", "percent_change": 10.5618, "prev_day_close": 4.44999992847443}, {"option": "ROBN270617P00020000", "bid": 7.6, "bid_size": 158.0, "ask": 9.1, "ask_size": 423.0, "iv": 1.2039, "open_interest": 5.0, "volume": 0.0, "delta": -0.383, "gamma": 0.024, "vega": 0.0478, "theta": -0.0117, "rho": -0.0709, "theo": 8.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-06T11:37:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ROBN270617C00021000", "bid": 3.9, "bid_size": 307.0, "ask": 5.4, "ask_size": 615.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0246, "vega": 0.0485, "theta": -0.0127, "rho": 0.025, "theo": 4.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ROBN270617P00021000", "bid": 8.4, "bid_size": 147.0, "ask": 9.7, "ask_size": 417.0, "iv": 1.1941, "open_interest": 5.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0244, "vega": 0.0484, "theta": -0.0117, "rho": -0.075, "theo": 9.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-02T14:51:54", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ROBN270617C00022000", "bid": 3.8, "bid_size": 49.0, "ask": 5.3, "ask_size": 463.0, "iv": 1.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0249, "vega": 0.0489, "theta": -0.0128, "rho": 0.0247, "theo": 4.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ROBN270617P00022000", "bid": 9.1, "bid_size": 56.0, "ask": 10.4, "ask_size": 209.0, "iv": 1.1809, "open_interest": 11.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0248, "vega": 0.0489, "theta": -0.0116, "rho": -0.079, "theo": 9.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-11-02T14:50:02", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ROBN270617C00023000", "bid": 3.6, "bid_size": 311.0, "ask": 4.8, "ask_size": 662.0, "iv": 1.2345, "open_interest": 15.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0251, "vega": 0.0492, "theta": -0.0129, "rho": 0.0243, "theo": 4.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T13:30:59", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ROBN270617P00023000", "bid": 10.0, "bid_size": 146.0, "ask": 11.2, "ask_size": 392.0, "iv": 1.1958, "open_interest": 6.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0252, "vega": 0.0492, "theta": -0.0115, "rho": -0.0828, "theo": 10.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-06T11:37:50", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ROBN270617C00024000", "bid": 3.4, "bid_size": 311.0, "ask": 4.6, "ask_size": 646.0, "iv": 1.2328, "open_interest": 0.0, "volume": 2.0, "delta": 0.5028, "gamma": 0.0252, "vega": 0.0494, "theta": -0.0129, "rho": 0.0239, "theo": 3.8039, "change": 0.7, "open": 3.95, "high": 4.0, "low": 3.95, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:33:19", "percent_change": 21.2121, "prev_day_close": 3.30000007152557}, {"option": "ROBN270617P00024000", "bid": 10.5, "bid_size": 45.0, "ask": 12.0, "ask_size": 283.0, "iv": 1.1674, "open_interest": 0.0, "volume": 1.0, "delta": -0.463, "gamma": 0.0254, "vega": 0.0493, "theta": -0.0114, "rho": -0.0864, "theo": 11.3763, "change": -1.0, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T12:33:32", "percent_change": -8.19672, "prev_day_close": 12.1999998092651}, {"option": "ROBN270617C00025000", "bid": 3.1, "bid_size": 344.0, "ask": 4.5, "ask_size": 702.0, "iv": 1.2287, "open_interest": 24.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0253, "vega": 0.0494, "theta": -0.0129, "rho": 0.0234, "theo": 3.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-26T13:24:06", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ROBN270617P00025000", "bid": 11.5, "bid_size": 160.0, "ask": 12.9, "ask_size": 381.0, "iv": 1.1973, "open_interest": 19.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0256, "vega": 0.0494, "theta": -0.0112, "rho": -0.0902, "theo": 12.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T13:14:36", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ROBN270617C00026000", "bid": 2.9, "bid_size": 342.0, "ask": 4.4, "ask_size": 706.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0253, "vega": 0.0494, "theta": -0.0128, "rho": 0.023, "theo": 3.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:39:01", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ROBN270617P00026000", "bid": 12.1, "bid_size": 15.0, "ask": 13.7, "ask_size": 160.0, "iv": 1.1744, "open_interest": 1.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0257, "vega": 0.0494, "theta": -0.0111, "rho": -0.0937, "theo": 12.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T13:16:30", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ROBN270617C00027000", "bid": 2.8, "bid_size": 115.0, "ask": 4.2, "ask_size": 483.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0253, "vega": 0.0492, "theta": -0.0128, "rho": 0.0225, "theo": 3.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ROBN270617P00027000", "bid": 12.9, "bid_size": 60.0, "ask": 14.5, "ask_size": 209.0, "iv": 1.1694, "open_interest": 11.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0258, "vega": 0.0492, "theta": -0.0108, "rho": -0.097, "theo": 13.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-30T11:19:00", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ROBN270617C00028000", "bid": 2.55, "bid_size": 129.0, "ask": 4.0, "ask_size": 512.0, "iv": 1.2192, "open_interest": 1.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0252, "vega": 0.0489, "theta": -0.0127, "rho": 0.022, "theo": 3.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:19:05", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ROBN270617P00028000", "bid": 13.7, "bid_size": 17.0, "ask": 15.2, "ask_size": 81.0, "iv": 1.1521, "open_interest": 1.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0258, "vega": 0.049, "theta": -0.0106, "rho": -0.0999, "theo": 14.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-10-27T10:09:05", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "ROBN270617C00029000", "bid": 2.25, "bid_size": 376.0, "ask": 3.9, "ask_size": 740.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0251, "vega": 0.0487, "theta": -0.0126, "rho": 0.0215, "theo": 2.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ROBN270617P00029000", "bid": 14.4, "bid_size": 68.0, "ask": 16.1, "ask_size": 270.0, "iv": 1.143, "open_interest": 1.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0258, "vega": 0.0487, "theta": -0.0104, "rho": -0.1033, "theo": 15.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T10:02:27", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ROBN270617C00030000", "bid": 2.15, "bid_size": 375.0, "ask": 3.7, "ask_size": 718.0, "iv": 1.2032, "open_interest": 0.0, "volume": 1.0, "delta": 0.4032, "gamma": 0.0249, "vega": 0.0483, "theta": -0.0125, "rho": 0.021, "theo": 2.7842, "change": 0.375, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:09:18", "percent_change": 15.7895, "prev_day_close": 2.37500005960464}, {"option": "ROBN270617P00030000", "bid": 15.3, "bid_size": 64.0, "ask": 17.0, "ask_size": 269.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0258, "vega": 0.0483, "theta": -0.0101, "rho": -0.1062, "theo": 16.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ROBN270617C00031000", "bid": 1.9, "bid_size": 404.0, "ask": 3.5, "ask_size": 687.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0247, "vega": 0.0479, "theta": -0.0124, "rho": 0.0206, "theo": 2.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ROBN270617P00031000", "bid": 16.0, "bid_size": 99.0, "ask": 17.7, "ask_size": 265.0, "iv": 1.1188, "open_interest": 1.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0257, "vega": 0.0478, "theta": -0.0098, "rho": -0.1087, "theo": 17.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-15T14:16:20", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "ROBN270617C00032000", "bid": 1.7, "bid_size": 180.0, "ask": 3.5, "ask_size": 527.0, "iv": 1.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0245, "vega": 0.0473, "theta": -0.0122, "rho": 0.02, "theo": 2.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ROBN270617P00032000", "bid": 16.8, "bid_size": 40.0, "ask": 18.6, "ask_size": 81.0, "iv": 1.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0256, "vega": 0.0473, "theta": -0.0096, "rho": -0.1112, "theo": 17.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ROBN270617C00033000", "bid": 1.5, "bid_size": 201.0, "ask": 3.4, "ask_size": 532.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0243, "vega": 0.0468, "theta": -0.0121, "rho": 0.0195, "theo": 2.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ROBN270617P00033000", "bid": 17.7, "bid_size": 68.0, "ask": 19.5, "ask_size": 180.0, "iv": 1.1194, "open_interest": 10.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0255, "vega": 0.0468, "theta": -0.0093, "rho": -0.1134, "theo": 18.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-10-30T14:54:05", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ROBN270617C00034000", "bid": 1.3, "bid_size": 478.0, "ask": 3.2, "ask_size": 763.0, "iv": 1.1571, "open_interest": 17.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.024, "vega": 0.0463, "theta": -0.0119, "rho": 0.019, "theo": 2.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T09:39:51", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ROBN270617P00034000", "bid": 18.6, "bid_size": 83.0, "ask": 20.3, "ask_size": 180.0, "iv": 1.1119, "open_interest": 17.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0254, "vega": 0.0462, "theta": -0.009, "rho": -0.1162, "theo": 19.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.34, "last_trade_time": "2026-10-30T14:44:29", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ROBN270617C00035000", "bid": 1.2, "bid_size": 242.0, "ask": 3.1, "ask_size": 506.0, "iv": 1.1565, "open_interest": 1.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0237, "vega": 0.0457, "theta": -0.0117, "rho": 0.0185, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-22T12:18:45", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ROBN270617P00035000", "bid": 19.0, "bid_size": 1.0, "ask": 21.6, "ask_size": 160.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0252, "vega": 0.0456, "theta": -0.0086, "rho": -0.1182, "theo": 20.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ROBN270617C00036000", "bid": 1.0, "bid_size": 286.0, "ask": 3.1, "ask_size": 527.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0234, "vega": 0.0451, "theta": -0.0116, "rho": 0.018, "theo": 2.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ROBN270617P00036000", "bid": 19.7, "bid_size": 113.0, "ask": 22.5, "ask_size": 160.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.025, "vega": 0.045, "theta": -0.0083, "rho": -0.1199, "theo": 21.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ROBN270617C00037000", "bid": 0.8, "bid_size": 298.0, "ask": 2.9, "ask_size": 526.0, "iv": 1.129, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0231, "vega": 0.0444, "theta": -0.0114, "rho": 0.0176, "theo": 1.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "ROBN270617P00037000", "bid": 20.5, "bid_size": 161.0, "ask": 23.4, "ask_size": 160.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0248, "vega": 0.0443, "theta": -0.008, "rho": -0.1219, "theo": 22.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "ROBN270617C00038000", "bid": 0.6, "bid_size": 635.0, "ask": 2.8, "ask_size": 792.0, "iv": 1.1127, "open_interest": 127.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0228, "vega": 0.0437, "theta": -0.0112, "rho": 0.0171, "theo": 1.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T09:36:32", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "ROBN270617P00038000", "bid": 21.3, "bid_size": 161.0, "ask": 24.3, "ask_size": 160.0, "iv": 1.0521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0246, "vega": 0.0436, "theta": -0.0077, "rho": -0.1238, "theo": 23.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "ROBN270617C00039000", "bid": 0.55, "bid_size": 363.0, "ask": 2.75, "ask_size": 537.0, "iv": 1.1187, "open_interest": 1.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0225, "vega": 0.0431, "theta": -0.011, "rho": 0.0166, "theo": 1.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T11:14:35", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "ROBN270617P00039000", "bid": 22.2, "bid_size": 161.0, "ask": 25.3, "ask_size": 160.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0244, "vega": 0.0428, "theta": -0.0074, "rho": -0.125, "theo": 24.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "ROBN270617C00040000", "bid": 0.35, "bid_size": 662.0, "ask": 2.65, "ask_size": 782.0, "iv": 1.0994, "open_interest": 12.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0221, "vega": 0.0424, "theta": -0.0108, "rho": 0.0162, "theo": 1.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T09:52:54", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ROBN270617P00040000", "bid": 23.1, "bid_size": 1.0, "ask": 26.2, "ask_size": 250.0, "iv": 1.0552, "open_interest": 1.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0242, "vega": 0.0421, "theta": -0.007, "rho": -0.1263, "theo": 25.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.41, "last_trade_time": "2026-10-27T12:47:09", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "ROBN270617C00041000", "bid": 1.3, "bid_size": 404.0, "ask": 2.5, "ask_size": 760.0, "iv": 1.2116, "open_interest": 106.0, "volume": 2.0, "delta": 0.2729, "gamma": 0.0218, "vega": 0.0417, "theta": -0.0107, "rho": 0.0157, "theo": 1.6608, "change": 0.45, "open": 1.45, "high": 1.65, "low": 1.45, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:44:48", "percent_change": 37.5, "prev_day_close": 1.20000004768372}, {"option": "ROBN270617P00041000", "bid": 24.0, "bid_size": 289.0, "ask": 27.1, "ask_size": 237.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.024, "vega": 0.0414, "theta": -0.0067, "rho": -0.1278, "theo": 25.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "ROBN280121C00001000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 2.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0015, "vega": 0.0025, "theta": -0.0023, "rho": 0.0012, "theo": 15.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ROBN280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0011, "rho": -0.0067, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00002000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0025, "vega": 0.007, "theta": -0.0029, "rho": 0.0044, "theo": 14.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ROBN280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.001, "vega": 0.0078, "theta": -0.0019, "rho": -0.0124, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00003000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0035, "vega": 0.0113, "theta": -0.0034, "rho": 0.0079, "theo": 14.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROBN280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 3.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0018, "vega": 0.012, "theta": -0.0026, "rho": -0.0179, "theo": 1.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00004000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0045, "vega": 0.0154, "theta": -0.0039, "rho": 0.0112, "theo": 13.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ROBN280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0027, "vega": 0.0161, "theta": -0.0031, "rho": -0.0237, "theo": 1.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00005000", "bid": 9.5, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 1.2117, "open_interest": 395.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0055, "vega": 0.0194, "theta": -0.0043, "rho": 0.0145, "theo": 12.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T12:26:11", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ROBN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 1.4654, "open_interest": 79.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0036, "vega": 0.02, "theta": -0.0036, "rho": -0.0297, "theo": 1.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:01:23", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ROBN280121C00006000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0065, "vega": 0.0236, "theta": -0.0048, "rho": 0.0179, "theo": 12.2509, "change": 0.0, "open": 0.0, "high": 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": "ROBN280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0045, "vega": 0.0239, "theta": -0.0041, "rho": -0.036, "theo": 2.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00007000", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0074, "vega": 0.0273, "theta": -0.0051, "rho": 0.0205, "theo": 11.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ROBN280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0055, "vega": 0.0276, "theta": -0.0045, "rho": -0.0426, "theo": 2.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00008000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0083, "vega": 0.0311, "theta": -0.0055, "rho": 0.0235, "theo": 11.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ROBN280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0064, "vega": 0.031, "theta": -0.0049, "rho": -0.0494, "theo": 3.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121C00009000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0092, "vega": 0.0346, "theta": -0.0059, "rho": 0.026, "theo": 10.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ROBN280121P00009000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0073, "vega": 0.0344, "theta": -0.0053, "rho": -0.0565, "theo": 3.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ROBN280121C00010000", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 1.2259, "open_interest": 75.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0099, "vega": 0.0378, "theta": -0.0062, "rho": 0.028, "theo": 10.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T11:27:54", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ROBN280121P00010000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.1865, "open_interest": 30.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0082, "vega": 0.0375, "theta": -0.0056, "rho": -0.0636, "theo": 4.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ROBN280121C00011000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0107, "vega": 0.0409, "theta": -0.0065, "rho": 0.03, "theo": 9.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ROBN280121P00011000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.009, "vega": 0.0404, "theta": -0.0059, "rho": -0.0708, "theo": 4.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ROBN280121C00012000", "bid": 6.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0114, "vega": 0.0437, "theta": -0.0068, "rho": 0.0317, "theo": 9.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ROBN280121P00012000", "bid": 2.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0098, "vega": 0.0432, "theta": -0.0062, "rho": -0.078, "theo": 5.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN280121C00013000", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.012, "vega": 0.0463, "theta": -0.007, "rho": 0.033, "theo": 8.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROBN280121P00013000", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0106, "vega": 0.0457, "theta": -0.0064, "rho": -0.0854, "theo": 6.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN280121C00014000", "bid": 5.5, "bid_size": 344.0, "ask": 10.5, "ask_size": 342.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0126, "vega": 0.0486, "theta": -0.0073, "rho": 0.0343, "theo": 8.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ROBN280121P00014000", "bid": 3.5, "bid_size": 349.0, "ask": 8.5, "ask_size": 315.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0113, "vega": 0.048, "theta": -0.0066, "rho": -0.0927, "theo": 6.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN280121C00015000", "bid": 5.5, "bid_size": 351.0, "ask": 9.5, "ask_size": 351.0, "iv": 1.1532, "open_interest": 120.0, "volume": 5.0, "delta": 0.732, "gamma": 0.0132, "vega": 0.0508, "theta": -0.0075, "rho": 0.0354, "theo": 8.2439, "change": 1.3, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T11:00:35", "percent_change": 18.5714, "prev_day_close": 7.0}, {"option": "ROBN280121P00015000", "bid": 4.0, "bid_size": 318.0, "ask": 9.0, "ask_size": 279.0, "iv": 1.1395, "open_interest": 98.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0119, "vega": 0.0502, "theta": -0.0068, "rho": -0.1001, "theo": 7.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-05T09:53:56", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ROBN280121C00016000", "bid": 5.0, "bid_size": 360.0, "ask": 10.0, "ask_size": 365.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0137, "vega": 0.0528, "theta": -0.0077, "rho": 0.0362, "theo": 7.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ROBN280121P00016000", "bid": 5.0, "bid_size": 316.0, "ask": 10.0, "ask_size": 281.0, "iv": 1.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0126, "vega": 0.0522, "theta": -0.007, "rho": -0.1073, "theo": 7.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ROBN280121C00017000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0142, "vega": 0.0546, "theta": -0.0079, "rho": 0.037, "theo": 7.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN280121P00017000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 3.0, "iv": 1.1547, "open_interest": 8.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0132, "vega": 0.054, "theta": -0.0071, "rho": -0.1144, "theo": 8.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T13:43:05", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ROBN280121C00018000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0146, "vega": 0.0562, "theta": -0.008, "rho": 0.0376, "theo": 7.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN280121P00018000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0137, "vega": 0.0556, "theta": -0.0072, "rho": -0.1214, "theo": 9.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ROBN280121C00019000", "bid": 4.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.015, "vega": 0.0576, "theta": -0.0081, "rho": 0.0381, "theo": 7.0899, "change": 0.0, "open": 0.0, "high": 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": "ROBN280121P00019000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0142, "vega": 0.0571, "theta": -0.0073, "rho": -0.1285, "theo": 10.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ROBN280121C00020000", "bid": 4.0, "bid_size": 10.0, "ask": 8.3, "ask_size": 386.0, "iv": 1.289, "open_interest": 72.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0153, "vega": 0.0589, "theta": -0.0083, "rho": 0.0385, "theo": 6.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T10:23:04", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ROBN280121P00020000", "bid": 8.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 1.1988, "open_interest": 123.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0147, "vega": 0.0584, "theta": -0.0074, "rho": -0.1352, "theo": 10.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T14:28:49", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ROBN280121C00021000", "bid": 4.0, "bid_size": 403.0, "ask": 9.0, "ask_size": 405.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0156, "vega": 0.0601, "theta": -0.0084, "rho": 0.0388, "theo": 6.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN280121P00021000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0151, "vega": 0.0596, "theta": -0.0075, "rho": -0.1419, "theo": 11.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ROBN280121C00022000", "bid": 3.5, "bid_size": 410.0, "ask": 8.5, "ask_size": 413.0, "iv": 1.1691, "open_interest": 0.0, "volume": 1.0, "delta": 0.6262, "gamma": 0.0159, "vega": 0.0612, "theta": -0.0085, "rho": 0.039, "theo": 6.3838, "change": 2.66, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-11-09T12:48:19", "percent_change": 48.3636, "prev_day_close": 5.5}, {"option": "ROBN280121P00022000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0156, "vega": 0.0607, "theta": -0.0076, "rho": -0.1485, "theo": 12.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROBN280121C00023000", "bid": 3.5, "bid_size": 419.0, "ask": 8.5, "ask_size": 415.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0162, "vega": 0.0621, "theta": -0.0086, "rho": 0.0391, "theo": 6.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN280121P00023000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0159, "vega": 0.0617, "theta": -0.0076, "rho": -0.1549, "theo": 13.0149, "change": 0.0, "open": 0.0, "high": 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": "ROBN280121C00024000", "bid": 3.5, "bid_size": 419.0, "ask": 8.0, "ask_size": 418.0, "iv": 1.1846, "open_interest": 0.0, "volume": 2.0, "delta": 0.5997, "gamma": 0.0164, "vega": 0.0629, "theta": -0.0086, "rho": 0.0392, "theo": 5.9731, "change": 2.9, "open": 7.76, "high": 7.9, "low": 7.76, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T12:48:19", "percent_change": 58.0, "prev_day_close": 5.0}, {"option": "ROBN280121P00024000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0163, "vega": 0.0626, "theta": -0.0076, "rho": -0.1612, "theo": 13.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ROBN280121C00025000", "bid": 3.0, "bid_size": 430.0, "ask": 8.0, "ask_size": 415.0, "iv": 1.1708, "open_interest": 106.0, "volume": 2.0, "delta": 0.587, "gamma": 0.0166, "vega": 0.0636, "theta": -0.0087, "rho": 0.0393, "theo": 5.783, "change": 2.6, "open": 5.66, "high": 7.6, "low": 5.66, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T10:37:50", "percent_change": 52.0, "prev_day_close": 5.0}, {"option": "ROBN280121P00025000", "bid": 11.5, "bid_size": 10.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.0884, "open_interest": 51.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0167, "vega": 0.0634, "theta": -0.0076, "rho": -0.1672, "theo": 14.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T11:40:08", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ROBN280121C00030000", "bid": 2.5, "bid_size": 453.0, "ask": 7.5, "ask_size": 459.0, "iv": 1.2012, "open_interest": 126.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0173, "vega": 0.066, "theta": -0.0088, "rho": 0.0388, "theo": 4.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T13:43:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ROBN280121P00030000", "bid": 16.0, "bid_size": 10.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.1812, "open_interest": 71.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.018, "vega": 0.0659, "theta": -0.0076, "rho": -0.1953, "theo": 18.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-07T10:33:56", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ROBN280121C00035000", "bid": 2.0, "bid_size": 445.0, "ask": 7.0, "ask_size": 499.0, "iv": 1.2104, "open_interest": 185.0, "volume": 10.0, "delta": 0.4792, "gamma": 0.0175, "vega": 0.0667, "theta": -0.0088, "rho": 0.0375, "theo": 4.3101, "change": 0.45, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:31:14", "percent_change": 12.0, "prev_day_close": 3.75}, {"option": "ROBN280121P00035000", "bid": 20.0, "bid_size": 22.0, "ask": 25.0, "ask_size": 10.0, "iv": 1.1374, "open_interest": 23.0, "volume": 0.0, "delta": -0.457, "gamma": 0.019, "vega": 0.0667, "theta": -0.0074, "rho": -0.2196, "theo": 22.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-11-05T11:12:13", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "ROBN280121C00036000", "bid": 1.85, "bid_size": 452.0, "ask": 6.5, "ask_size": 505.0, "iv": 1.1766, "open_interest": 105.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0175, "vega": 0.0667, "theta": -0.0088, "rho": 0.0372, "theo": 4.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-10-30T13:52:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ROBN280121P00036000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.1565, "open_interest": 1.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0192, "vega": 0.0668, "theta": -0.0073, "rho": -0.2244, "theo": 23.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-07-30T15:36:30", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ROBN280121C00037000", "bid": 1.5, "bid_size": 483.0, "ask": 6.5, "ask_size": 502.0, "iv": 1.1647, "open_interest": 8.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0175, "vega": 0.0667, "theta": -0.0088, "rho": 0.0369, "theo": 4.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T10:29:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ROBN280121P00037000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0193, "vega": 0.0667, "theta": -0.0072, "rho": -0.2277, "theo": 24.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-04-29T12:41:36", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ROBN280121C00038000", "bid": 1.5, "bid_size": 477.0, "ask": 6.5, "ask_size": 526.0, "iv": 1.1785, "open_interest": 8.0, "volume": 2.0, "delta": 0.4525, "gamma": 0.0175, "vega": 0.0667, "theta": -0.0088, "rho": 0.0366, "theo": 3.9807, "change": 1.15, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:28:10", "percent_change": 32.8571, "prev_day_close": 3.5}, {"option": "ROBN280121P00038000", "bid": 23.0, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.1929, "open_interest": 2.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0194, "vega": 0.0666, "theta": -0.0072, "rho": -0.2316, "theo": 25.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-11-05T13:47:15", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ROBN280121C00040000", "bid": 1.5, "bid_size": 456.0, "ask": 6.5, "ask_size": 536.0, "iv": 1.2048, "open_interest": 60.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0175, "vega": 0.0664, "theta": -0.0087, "rho": 0.036, "theo": 3.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-14T10:34:04", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ROBN280121P00040000", "bid": 24.5, "bid_size": 12.0, "ask": 29.5, "ask_size": 10.0, "iv": 1.1519, "open_interest": 20.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0197, "vega": 0.0663, "theta": -0.007, "rho": -0.2393, "theo": 27.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.21, "last_trade_time": "2026-11-06T14:54:16", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "ROBN280121C00045000", "bid": 1.0, "bid_size": 491.0, "ask": 6.0, "ask_size": 588.0, "iv": 1.1877, "open_interest": 193.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0173, "vega": 0.0655, "theta": -0.0085, "rho": 0.0343, "theo": 3.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-05T12:25:12", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ROBN280121P00045000", "bid": 29.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 10.0, "iv": 1.1534, "open_interest": 41.0, "volume": 18.0, "delta": -0.5471, "gamma": 0.0203, "vega": 0.0652, "theta": -0.0066, "rho": -0.2565, "theo": 31.5725, "change": -1.0, "open": 31.5, "high": 31.5, "low": 31.4, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T15:21:38", "percent_change": -3.07692, "prev_day_close": 32.5}, {"option": "ROBN280121C00046000", "bid": 1.0, "bid_size": 465.0, "ask": 6.0, "ask_size": 563.0, "iv": 1.1983, "open_interest": 1.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0172, "vega": 0.0653, "theta": -0.0085, "rho": 0.034, "theo": 3.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-23T12:28:59", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROBN280121P00046000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 1.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0204, "vega": 0.0649, "theta": -0.0065, "rho": -0.2574, "theo": 32.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ROBN280121C00047000", "bid": 1.0, "bid_size": 476.0, "ask": 6.0, "ask_size": 598.0, "iv": 1.2086, "open_interest": 89.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0172, "vega": 0.0651, "theta": -0.0084, "rho": 0.0336, "theo": 3.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T09:39:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROBN280121P00047000", "bid": 31.0, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0204, "vega": 0.0645, "theta": -0.0064, "rho": -0.2597, "theo": 33.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ROBN280121C00048000", "bid": 0.8, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0171, "vega": 0.0648, "theta": -0.0084, "rho": 0.0333, "theo": 3.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROBN280121P00048000", "bid": 32.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0205, "vega": 0.0641, "theta": -0.0063, "rho": -0.2613, "theo": 34.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ROBN280121C00049000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.017, "vega": 0.0644, "theta": -0.0084, "rho": 0.0329, "theo": 3.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ROBN280121P00049000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 1.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0206, "vega": 0.0637, "theta": -0.0062, "rho": -0.2634, "theo": 35.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ROBN280121C00050000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.1609, "open_interest": 307.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.017, "vega": 0.0641, "theta": -0.0083, "rho": 0.0325, "theo": 2.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T11:27:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROBN280121P00050000", "bid": 33.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 5.0, "iv": 1.1436, "open_interest": 197.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0207, "vega": 0.0633, "theta": -0.0062, "rho": -0.2662, "theo": 36.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-11-02T13:06:36", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ROBN280121C00051000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.1701, "open_interest": 2.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0169, "vega": 0.0638, "theta": -0.0083, "rho": 0.0322, "theo": 2.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T12:00:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00051000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0208, "vega": 0.0629, "theta": -0.0061, "rho": -0.2688, "theo": 37.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ROBN280121C00052000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0168, "vega": 0.0635, "theta": -0.0082, "rho": 0.0319, "theo": 2.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00052000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0208, "vega": 0.0624, "theta": -0.006, "rho": -0.2717, "theo": 37.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ROBN280121C00053000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0167, "vega": 0.0632, "theta": -0.0082, "rho": 0.0316, "theo": 2.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00053000", "bid": 36.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0209, "vega": 0.0621, "theta": -0.0059, "rho": -0.2747, "theo": 38.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ROBN280121C00054000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0166, "vega": 0.0627, "theta": -0.0081, "rho": 0.0312, "theo": 2.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00054000", "bid": 37.5, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.021, "vega": 0.0616, "theta": -0.0058, "rho": -0.2759, "theo": 39.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "ROBN280121C00055000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.2047, "open_interest": 29.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0165, "vega": 0.0624, "theta": -0.0081, "rho": 0.0308, "theo": 2.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-30T14:12:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00055000", "bid": 38.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 5.0, "iv": 1.1235, "open_interest": 27.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0211, "vega": 0.0612, "theta": -0.0057, "rho": -0.2789, "theo": 40.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.78, "last_trade_time": "2026-11-03T11:12:18", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ROBN280121C00056000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0164, "vega": 0.0621, "theta": -0.008, "rho": 0.0305, "theo": 2.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00056000", "bid": 39.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0212, "vega": 0.0608, "theta": -0.0056, "rho": -0.2799, "theo": 41.6087, "change": 0.0, "open": 0.0, "high": 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": "ROBN280121C00057000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0164, "vega": 0.0617, "theta": -0.008, "rho": 0.0302, "theo": 2.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00057000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0212, "vega": 0.0602, "theta": -0.0055, "rho": -0.2787, "theo": 42.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ROBN280121C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0163, "vega": 0.0614, "theta": -0.0079, "rho": 0.0299, "theo": 2.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00058000", "bid": 41.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 2.0, "iv": 1.1576, "open_interest": 1.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0213, "vega": 0.0596, "theta": -0.0054, "rho": -0.28, "theo": 43.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.33, "last_trade_time": "2026-10-26T11:09:07", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ROBN280121C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0162, "vega": 0.061, "theta": -0.0078, "rho": 0.0296, "theo": 2.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00059000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0213, "vega": 0.059, "theta": -0.0053, "rho": -0.2795, "theo": 44.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-11-02T13:05:21", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ROBN280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 629.0, "iv": 1.1635, "open_interest": 46.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0161, "vega": 0.0607, "theta": -0.0078, "rho": 0.0293, "theo": 2.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:47:53", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ROBN280121P00060000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 5.0, "iv": 1.2612, "open_interest": 15.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0213, "vega": 0.0583, "theta": -0.0052, "rho": -0.2775, "theo": 45.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-11-03T11:13:50", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ROBN280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.1983, "open_interest": 41.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0156, "vega": 0.0587, "theta": -0.0075, "rho": 0.0277, "theo": 2.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:32:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00065000", "bid": 47.5, "bid_size": 7.0, "ask": 52.5, "ask_size": 5.0, "iv": 1.1428, "open_interest": 9.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0216, "vega": 0.0554, "theta": -0.0047, "rho": -0.2802, "theo": 50.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.68, "last_trade_time": "2026-10-28T13:44:05", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ROBN280121C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2237, "open_interest": 43.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0152, "vega": 0.0571, "theta": -0.0073, "rho": 0.0265, "theo": 2.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-15T14:36:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00069000", "bid": 51.5, "bid_size": 2.0, "ask": 56.5, "ask_size": 2.0, "iv": 1.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.022, "vega": 0.0535, "theta": -0.0043, "rho": -0.2871, "theo": 53.8055, "change": 0.0, "open": 0.0, "high": 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": "ROBN280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2298, "open_interest": 63.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0151, "vega": 0.0567, "theta": -0.0072, "rho": 0.0262, "theo": 2.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T11:26:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00070000", "bid": 52.5, "bid_size": 5.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.1436, "open_interest": 10.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.022, "vega": 0.053, "theta": -0.0042, "rho": -0.2855, "theo": 54.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-07-30T10:36:14", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ROBN280121C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2358, "open_interest": 10.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.015, "vega": 0.0564, "theta": -0.0072, "rho": 0.026, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-31T10:14:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00071000", "bid": 53.5, "bid_size": 2.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0221, "vega": 0.0522, "theta": -0.0042, "rho": -0.2828, "theo": 55.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ROBN280121C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2416, "open_interest": 12.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0149, "vega": 0.056, "theta": -0.0071, "rho": 0.0257, "theo": 1.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-30T09:44:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00072000", "bid": 54.5, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 1.208, "open_interest": 2.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0222, "vega": 0.0515, "theta": -0.004, "rho": -0.2836, "theo": 56.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2025-11-21T09:54:18", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ROBN280121C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2474, "open_interest": 12.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0148, "vega": 0.0556, "theta": -0.0071, "rho": 0.0254, "theo": 1.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-25T14:21:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00073000", "bid": 55.0, "bid_size": 2.0, "ask": 60.0, "ask_size": 2.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0222, "vega": 0.0508, "theta": -0.0039, "rho": -0.2809, "theo": 57.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ROBN280121C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2531, "open_interest": 3.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0147, "vega": 0.0552, "theta": -0.007, "rho": 0.0252, "theo": 1.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-06-18T14:11:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00074000", "bid": 56.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0222, "vega": 0.0501, "theta": -0.0038, "rho": -0.2763, "theo": 58.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "ROBN280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2587, "open_interest": 3.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0146, "vega": 0.0549, "theta": -0.007, "rho": 0.0248, "theo": 1.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:37:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00075000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 1.1382, "open_interest": 4.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0222, "vega": 0.049, "theta": -0.0037, "rho": -0.2742, "theo": 59.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-09-02T10:26:25", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ROBN280121C00076000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 191.0, "iv": 1.2725, "open_interest": 3.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0145, "vega": 0.0544, "theta": -0.0069, "rho": 0.0246, "theo": 1.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T15:35:30", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROBN280121P00076000", "bid": 58.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 2.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0222, "vega": 0.0483, "theta": -0.0036, "rho": -0.2704, "theo": 60.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ROBN280121C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 633.0, "iv": 1.2696, "open_interest": 15.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0144, "vega": 0.054, "theta": -0.0069, "rho": 0.0243, "theo": 1.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T15:13:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROBN280121P00077000", "bid": 59.0, "bid_size": 2.0, "ask": 64.0, "ask_size": 2.0, "iv": 1.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0222, "vega": 0.0475, "theta": -0.0034, "rho": -0.2672, "theo": 61.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ROBN280121C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2749, "open_interest": 1.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0143, "vega": 0.0536, "theta": -0.0068, "rho": 0.024, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-07-28T11:33:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00078000", "bid": 60.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 2.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0222, "vega": 0.0466, "theta": -0.0033, "rho": -0.2643, "theo": 62.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "ROBN280121C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0142, "vega": 0.0532, "theta": -0.0068, "rho": 0.0238, "theo": 1.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-07-02T10:30:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00079000", "bid": 61.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0223, "vega": 0.0459, "theta": -0.0032, "rho": -0.262, "theo": 63.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ROBN280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2853, "open_interest": 58.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0141, "vega": 0.0528, "theta": -0.0067, "rho": 0.0235, "theo": 1.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-22T13:04:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00080000", "bid": 62.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 1.1792, "open_interest": 2.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0223, "vega": 0.0452, "theta": -0.0031, "rho": -0.2592, "theo": 64.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-28T10:18:55", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ROBN280121C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2904, "open_interest": 1.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.014, "vega": 0.0525, "theta": -0.0067, "rho": 0.0233, "theo": 1.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-24T12:46:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00081000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 1.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0223, "vega": 0.0444, "theta": -0.003, "rho": -0.2563, "theo": 65.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "ROBN280121C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0139, "vega": 0.0522, "theta": -0.0066, "rho": 0.023, "theo": 1.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-02-13T12:57:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00082000", "bid": 64.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 1.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0224, "vega": 0.0437, "theta": -0.0029, "rho": -0.2582, "theo": 66.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ROBN280121C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0138, "vega": 0.0517, "theta": -0.0066, "rho": 0.0228, "theo": 1.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00083000", "bid": 65.0, "bid_size": 2.0, "ask": 69.5, "ask_size": 1.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0225, "vega": 0.0434, "theta": -0.0029, "rho": -0.2585, "theo": 67.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ROBN280121C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3051, "open_interest": 2.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0137, "vega": 0.0513, "theta": -0.0065, "rho": 0.0225, "theo": 1.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-09-28T13:06:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00084000", "bid": 66.0, "bid_size": 2.0, "ask": 70.5, "ask_size": 1.0, "iv": 1.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0227, "vega": 0.0429, "theta": -0.0028, "rho": -0.2589, "theo": 68.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ROBN280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3099, "open_interest": 1.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0136, "vega": 0.0509, "theta": -0.0065, "rho": 0.0223, "theo": 1.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-09-22T12:32:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00085000", "bid": 67.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 5.0, "iv": 1.2176, "open_interest": 7.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0228, "vega": 0.0424, "theta": -0.0028, "rho": -0.261, "theo": 69.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-07-30T11:17:58", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "ROBN280121C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0135, "vega": 0.0506, "theta": -0.0064, "rho": 0.0221, "theo": 1.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2025-12-11T13:05:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00086000", "bid": 68.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0229, "vega": 0.0421, "theta": -0.0027, "rho": -0.2614, "theo": 70.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ROBN280121C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 182.0, "iv": 1.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0134, "vega": 0.0502, "theta": -0.0064, "rho": 0.0219, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00087000", "bid": 68.5, "bid_size": 2.0, "ask": 73.5, "ask_size": 2.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.023, "vega": 0.0417, "theta": -0.0026, "rho": -0.2597, "theo": 71.0822, "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": 72.0}, {"option": "ROBN280121C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 166.0, "iv": 1.3239, "open_interest": 3.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0133, "vega": 0.0499, "theta": -0.0063, "rho": 0.0216, "theo": 1.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-04-22T09:35:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00088000", "bid": 69.5, "bid_size": 2.0, "ask": 74.5, "ask_size": 2.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0232, "vega": 0.041, "theta": -0.0026, "rho": -0.257, "theo": 72.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ROBN280121C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3284, "open_interest": 2.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0132, "vega": 0.0496, "theta": -0.0063, "rho": 0.0214, "theo": 1.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-04-21T12:07:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00089000", "bid": 70.5, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 1.1322, "open_interest": 1.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0232, "vega": 0.0402, "theta": -0.0025, "rho": -0.2575, "theo": 73.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-10-08T10:42:45", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ROBN280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3329, "open_interest": 9.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0131, "vega": 0.0492, "theta": -0.0062, "rho": 0.0212, "theo": 1.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T09:53:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00090000", "bid": 71.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 2.0, "iv": 1.1394, "open_interest": 1.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0233, "vega": 0.0398, "theta": -0.0024, "rho": -0.2547, "theo": 73.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.56, "last_trade_time": "2026-02-17T09:34:34", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ROBN280121C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3373, "open_interest": 100.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.013, "vega": 0.0488, "theta": -0.0062, "rho": 0.021, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-14T15:54:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00091000", "bid": 72.5, "bid_size": 2.0, "ask": 77.5, "ask_size": 2.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0234, "vega": 0.039, "theta": -0.0023, "rho": -0.2519, "theo": 74.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ROBN280121C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 182.0, "iv": 1.3416, "open_interest": 11.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0129, "vega": 0.0485, "theta": -0.0061, "rho": 0.0208, "theo": 1.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-08T11:21:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00092000", "bid": 73.5, "bid_size": 2.0, "ask": 78.5, "ask_size": 2.0, "iv": 1.1536, "open_interest": 2.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0235, "vega": 0.0383, "theta": -0.0022, "rho": -0.2456, "theo": 75.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2025-09-29T12:19:19", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ROBN280121C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 649.0, "iv": 1.3459, "open_interest": 27.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0128, "vega": 0.0482, "theta": -0.0061, "rho": 0.0206, "theo": 1.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-04-21T15:24:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00093000", "bid": 74.5, "bid_size": 2.0, "ask": 79.5, "ask_size": 2.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0235, "vega": 0.0372, "theta": -0.0021, "rho": -0.2425, "theo": 76.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ROBN280121C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 629.0, "iv": 1.3502, "open_interest": 17.0, "volume": 2.0, "delta": 0.1942, "gamma": 0.0127, "vega": 0.0478, "theta": -0.006, "rho": 0.0204, "theo": 1.3475, "change": -0.45, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:28:10", "percent_change": -18.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00094000", "bid": 75.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 1.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0236, "vega": 0.0364, "theta": -0.0019, "rho": -0.2374, "theo": 77.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ROBN280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 653.0, "iv": 1.3543, "open_interest": 20.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0126, "vega": 0.0474, "theta": -0.006, "rho": 0.0201, "theo": 1.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T11:55:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00095000", "bid": 76.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 2.0, "iv": 1.1744, "open_interest": 3.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0236, "vega": 0.0355, "theta": -0.0018, "rho": -0.2308, "theo": 78.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-11-05T13:49:24", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ROBN280121C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 202.0, "iv": 1.3585, "open_interest": 98.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0126, "vega": 0.047, "theta": -0.006, "rho": 0.0199, "theo": 1.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-09-25T10:14:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00096000", "bid": 77.5, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0235, "vega": 0.0345, "theta": -0.0016, "rho": -0.2236, "theo": 79.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ROBN280121C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 229.0, "iv": 1.3625, "open_interest": 9.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0125, "vega": 0.0466, "theta": -0.0059, "rho": 0.0197, "theo": 1.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-04-21T14:03:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00097000", "bid": 78.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 2.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0235, "vega": 0.0333, "theta": -0.0015, "rho": -0.2147, "theo": 80.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ROBN280121C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 210.0, "iv": 1.3666, "open_interest": 6.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0124, "vega": 0.0463, "theta": -0.0059, "rho": 0.0195, "theo": 1.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-04-21T15:47:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00098000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 2.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0234, "vega": 0.0321, "theta": -0.0014, "rho": -0.2099, "theo": 81.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ROBN280121C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 192.0, "iv": 1.3706, "open_interest": 64.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0123, "vega": 0.046, "theta": -0.0058, "rho": 0.0193, "theo": 1.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T14:06:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00099000", "bid": 80.5, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 1.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0234, "vega": 0.0312, "theta": -0.0013, "rho": -0.2046, "theo": 82.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2025-11-21T10:02:23", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "ROBN280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 207.0, "iv": 1.3745, "open_interest": 65.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0122, "vega": 0.0457, "theta": -0.0058, "rho": 0.0191, "theo": 1.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00100000", "bid": 81.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 2.0, "iv": 1.2076, "open_interest": 48.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0234, "vega": 0.0303, "theta": -0.0011, "rho": -0.1962, "theo": 83.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.5, "last_trade_time": "2026-11-02T12:10:02", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ROBN280121C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 194.0, "iv": 1.3784, "open_interest": 5.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0121, "vega": 0.0454, "theta": -0.0057, "rho": 0.019, "theo": 1.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-04-21T12:07:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00101000", "bid": 82.5, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0234, "vega": 0.0292, "theta": -0.0009, "rho": -0.1839, "theo": 84.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "ROBN280121C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 191.0, "iv": 1.3822, "open_interest": 11.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.012, "vega": 0.045, "theta": -0.0057, "rho": 0.0187, "theo": 1.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-04-24T10:52:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00102000", "bid": 83.5, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0233, "vega": 0.0277, "theta": -0.0008, "rho": -0.1766, "theo": 85.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "ROBN280121C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 138.0, "iv": 1.386, "open_interest": 10.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0119, "vega": 0.0446, "theta": -0.0056, "rho": 0.0186, "theo": 1.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-04-21T14:35:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00103000", "bid": 84.5, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 1.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0233, "vega": 0.0264, "theta": -0.0008, "rho": -0.1769, "theo": 86.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ROBN280121C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 162.0, "iv": 1.3898, "open_interest": 3.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0118, "vega": 0.0443, "theta": -0.0056, "rho": 0.0184, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-07-08T14:47:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00104000", "bid": 85.5, "bid_size": 2.0, "ask": 90.0, "ask_size": 1.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0235, "vega": 0.0261, "theta": -0.0007, "rho": -0.1771, "theo": 87.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2025-12-09T10:52:57", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "ROBN280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 221.0, "iv": 1.3935, "open_interest": 14.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0118, "vega": 0.044, "theta": -0.0056, "rho": 0.0182, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T09:48:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00105000", "bid": 86.5, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0236, "vega": 0.0258, "theta": -0.0007, "rho": -0.178, "theo": 88.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.57, "last_trade_time": "2025-12-19T11:12:35", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ROBN280121C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 133.0, "iv": 1.3971, "open_interest": 5.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0117, "vega": 0.0437, "theta": -0.0055, "rho": 0.018, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-04-21T14:43:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00106000", "bid": 87.5, "bid_size": 1.0, "ask": 92.5, "ask_size": 1.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0238, "vega": 0.0256, "theta": -0.0007, "rho": -0.1791, "theo": 89.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2025-12-31T15:58:25", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "ROBN280121C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 1.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0116, "vega": 0.0434, "theta": -0.0055, "rho": 0.0178, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-03-16T15:37:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00107000", "bid": 88.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 1.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.024, "vega": 0.0255, "theta": -0.0006, "rho": -0.1789, "theo": 90.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.94, "last_trade_time": "2026-03-16T15:37:53", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ROBN280121C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 117.0, "iv": 1.4043, "open_interest": 1.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0115, "vega": 0.0431, "theta": -0.0054, "rho": 0.0177, "theo": 1.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-03-16T15:39:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00108000", "bid": 89.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 1.2577, "open_interest": 1.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0242, "vega": 0.0252, "theta": -0.0006, "rho": -0.178, "theo": 91.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.02, "last_trade_time": "2026-03-16T15:39:24", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "ROBN280121C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 222.0, "iv": 1.4079, "open_interest": 10.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0114, "vega": 0.0428, "theta": -0.0054, "rho": 0.0175, "theo": 1.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-04-21T13:56:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00109000", "bid": 90.0, "bid_size": 2.0, "ask": 95.0, "ask_size": 2.0, "iv": 1.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0244, "vega": 0.0248, "theta": -0.0006, "rho": -0.1767, "theo": 92.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "ROBN280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 136.0, "iv": 1.4114, "open_interest": 56.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0114, "vega": 0.0425, "theta": -0.0054, "rho": 0.0174, "theo": 1.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T15:27:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00110000", "bid": 91.0, "bid_size": 2.0, "ask": 96.0, "ask_size": 2.0, "iv": 1.0944, "open_interest": 1.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0246, "vega": 0.0244, "theta": -0.0005, "rho": -0.1761, "theo": 93.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.86, "last_trade_time": "2026-06-10T11:03:10", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ROBN280121C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 175.0, "iv": 1.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0113, "vega": 0.0422, "theta": -0.0053, "rho": 0.0172, "theo": 1.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00111000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 1.1004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0248, "vega": 0.0239, "theta": -0.0005, "rho": -0.1761, "theo": 94.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ROBN280121C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 118.0, "iv": 1.4183, "open_interest": 1.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0112, "vega": 0.0419, "theta": -0.0053, "rho": 0.017, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.52, "last_trade_time": "2025-10-14T09:38:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00112000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0249, "vega": 0.0237, "theta": -0.0004, "rho": -0.1741, "theo": 95.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "ROBN280121C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 246.0, "iv": 1.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0111, "vega": 0.0416, "theta": -0.0052, "rho": 0.0169, "theo": 1.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00113000", "bid": 94.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 2.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0251, "vega": 0.0232, "theta": -0.0004, "rho": -0.1723, "theo": 96.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "ROBN280121C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 187.0, "iv": 1.425, "open_interest": 2.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.011, "vega": 0.0413, "theta": -0.0052, "rho": 0.0167, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-01-29T11:54:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00114000", "bid": 95.0, "bid_size": 2.0, "ask": 100.0, "ask_size": 2.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0252, "vega": 0.0228, "theta": -0.0003, "rho": -0.1685, "theo": 97.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ROBN280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 1.4283, "open_interest": 16.0, "volume": 0.0, "delta": 0.152, "gamma": 0.011, "vega": 0.0411, "theta": -0.0052, "rho": 0.0166, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-09-16T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00115000", "bid": 96.0, "bid_size": 6.0, "ask": 101.0, "ask_size": 5.0, "iv": 1.1238, "open_interest": 10.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0254, "vega": 0.0221, "theta": -0.0003, "rho": -0.1655, "theo": 98.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-31T09:38:54", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "ROBN280121C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.4316, "open_interest": 3.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0109, "vega": 0.0407, "theta": -0.0051, "rho": 0.0164, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-20T09:50:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00116000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0255, "vega": 0.0214, "theta": -0.0002, "rho": -0.1628, "theo": 99.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "ROBN280121C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 178.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0108, "vega": 0.0404, "theta": -0.0051, "rho": 0.0162, "theo": 0.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-02-05T11:14:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00117000", "bid": 98.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 2.0, "iv": 1.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0256, "vega": 0.0209, "theta": -0.0001, "rho": -0.1584, "theo": 100.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ROBN280121C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 288.0, "iv": 1.4444, "open_interest": 62.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0106, "vega": 0.0395, "theta": -0.005, "rho": 0.0158, "theo": 0.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-10-27T09:58:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00120000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 1.152, "open_interest": 2.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0258, "vega": 0.0185, "theta": 0.0, "rho": -0.1358, "theo": 103.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.7, "last_trade_time": "2026-11-04T12:31:22", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "ROBN280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.4598, "open_interest": 28.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0102, "vega": 0.0382, "theta": -0.0048, "rho": 0.0151, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-14T13:19:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00125000", "bid": 106.0, "bid_size": 2.0, "ask": 111.0, "ask_size": 2.0, "iv": 1.1792, "open_interest": 4.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0246, "vega": 0.0115, "theta": 0.0, "rho": -0.0842, "theo": 108.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-02-13T13:43:07", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ROBN280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 201.0, "iv": 1.4744, "open_interest": 2.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0098, "vega": 0.0368, "theta": -0.0046, "rho": 0.0144, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-04-02T13:27:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00130000", "bid": 111.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 2.0, "iv": 1.2055, "open_interest": 1.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.05, "last_trade_time": "2026-10-27T11:16:18", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ROBN280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 172.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0095, "vega": 0.0356, "theta": -0.0045, "rho": 0.0138, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00135000", "bid": 116.0, "bid_size": 2.0, "ask": 121.0, "ask_size": 2.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 118.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "ROBN280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 158.0, "iv": 1.5018, "open_interest": 9.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0092, "vega": 0.0344, "theta": -0.0043, "rho": 0.0132, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-24T10:41:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00140000", "bid": 121.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 1.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0113, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "ROBN280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 141.0, "iv": 1.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0089, "vega": 0.0332, "theta": -0.0042, "rho": 0.0126, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-05-12T14:52:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00145000", "bid": 126.0, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0071, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "ROBN280121C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 178.0, "iv": 1.5269, "open_interest": 127.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0086, "vega": 0.0321, "theta": -0.004, "rho": 0.0121, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-09-03T12:18:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00150000", "bid": 131.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "ROBN280121C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 179.0, "iv": 1.5388, "open_interest": 2.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0083, "vega": 0.0311, "theta": -0.0039, "rho": 0.0116, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T09:42:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00155000", "bid": 136.0, "bid_size": 1.0, "ask": 141.0, "ask_size": 1.0, "iv": 1.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.9, "last_trade_time": "2026-04-21T12:12:11", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "ROBN280121C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 121.0, "iv": 1.5502, "open_interest": 5.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.008, "vega": 0.03, "theta": -0.0038, "rho": 0.0111, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-30T10:26:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00160000", "bid": 141.0, "bid_size": 1.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "ROBN280121C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 129.0, "iv": 1.5612, "open_interest": 4.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0078, "vega": 0.029, "theta": -0.0036, "rho": 0.0107, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:12:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00165000", "bid": 146.0, "bid_size": 2.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "ROBN280121C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 221.0, "iv": 1.5718, "open_interest": 184.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0075, "vega": 0.0282, "theta": -0.0035, "rho": 0.0103, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-10-12T11:08:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN280121P00170000", "bid": 151.0, "bid_size": 2.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.25, "last_trade_time": "2026-09-29T13:56:30", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "ROBN290119C00001000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 2.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0024, "rho": 0.001, "theo": 15.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T13:00:17", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ROBN290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0002, "rho": -0.0119, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN290119C00002000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0018, "vega": 0.0065, "theta": -0.0025, "rho": 0.0032, "theo": 15.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ROBN290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0007, "rho": -0.0246, "theo": 1.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN290119C00003000", "bid": 11.5, "bid_size": 54.0, "ask": 16.0, "ask_size": 63.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0025, "vega": 0.0109, "theta": -0.0028, "rho": 0.0062, "theo": 14.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROBN290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 128.0, "iv": 2.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0011, "rho": -0.0369, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN290119C00004000", "bid": 10.5, "bid_size": 112.0, "ask": 15.5, "ask_size": 111.0, "iv": 1.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0032, "vega": 0.0153, "theta": -0.003, "rho": 0.0096, "theo": 14.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T13:03:18", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ROBN290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 1.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0012, "vega": 0.0137, "theta": -0.0015, "rho": -0.0487, "theo": 2.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN290119C00005000", "bid": 10.0, "bid_size": 119.0, "ask": 15.0, "ask_size": 123.0, "iv": 1.2789, "open_interest": 86.0, "volume": 1.0, "delta": 0.9106, "gamma": 0.0038, "vega": 0.0196, "theta": -0.0032, "rho": 0.0128, "theo": 13.6922, "change": 1.5, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T10:11:07", "percent_change": 13.0435, "prev_day_close": 11.5}, {"option": "ROBN290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 350.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0017, "vega": 0.018, "theta": -0.0018, "rho": -0.0604, "theo": 3.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN290119C00006000", "bid": 10.0, "bid_size": 199.0, "ask": 13.5, "ask_size": 197.0, "iv": 1.1775, "open_interest": 7.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0044, "vega": 0.024, "theta": -0.0034, "rho": 0.0165, "theo": 13.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-02T13:06:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ROBN290119P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 350.0, "iv": 1.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0022, "vega": 0.0221, "theta": -0.0021, "rho": -0.0719, "theo": 3.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROBN290119C00007000", "bid": 9.0, "bid_size": 95.0, "ask": 14.0, "ask_size": 88.0, "iv": 1.2343, "open_interest": 92.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.005, "vega": 0.028, "theta": -0.0036, "rho": 0.0197, "theo": 12.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-03T10:40:12", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ROBN290119P00007000", "bid": 0.5, "bid_size": 66.0, "ask": 5.5, "ask_size": 107.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0027, "vega": 0.0261, "theta": -0.0023, "rho": -0.0834, "theo": 4.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ROBN290119C00008000", "bid": 9.0, "bid_size": 71.0, "ask": 13.5, "ask_size": 65.0, "iv": 1.2654, "open_interest": 1.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0056, "vega": 0.0319, "theta": -0.0038, "rho": 0.023, "theo": 12.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T13:00:18", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ROBN290119P00008000", "bid": 1.0, "bid_size": 48.0, "ask": 6.0, "ask_size": 83.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0033, "vega": 0.0298, "theta": -0.0025, "rho": -0.095, "theo": 4.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ROBN290119C00009000", "bid": 8.5, "bid_size": 71.0, "ask": 13.5, "ask_size": 72.0, "iv": 1.282, "open_interest": 2.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.006, "vega": 0.0355, "theta": -0.004, "rho": 0.0258, "theo": 11.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T12:58:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ROBN290119P00009000", "bid": 2.0, "bid_size": 43.0, "ask": 7.0, "ask_size": 162.0, "iv": 1.2325, "open_interest": 55.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0038, "vega": 0.0334, "theta": -0.0027, "rho": -0.1064, "theo": 5.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-05T10:16:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ROBN290119C00010000", "bid": 8.0, "bid_size": 213.0, "ask": 13.0, "ask_size": 220.0, "iv": 1.2336, "open_interest": 1.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0065, "vega": 0.0389, "theta": -0.0041, "rho": 0.0286, "theo": 11.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T11:21:24", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ROBN290119P00010000", "bid": 2.5, "bid_size": 44.0, "ask": 7.5, "ask_size": 140.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0043, "vega": 0.0367, "theta": -0.0029, "rho": -0.118, "theo": 6.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119C00011000", "bid": 8.0, "bid_size": 60.0, "ask": 13.0, "ask_size": 75.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0069, "vega": 0.0421, "theta": -0.0042, "rho": 0.0311, "theo": 11.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ROBN290119P00011000", "bid": 3.0, "bid_size": 36.0, "ask": 8.0, "ask_size": 79.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0048, "vega": 0.0398, "theta": -0.0031, "rho": -0.1292, "theo": 6.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ROBN290119C00012000", "bid": 7.5, "bid_size": 60.0, "ask": 12.5, "ask_size": 69.0, "iv": 1.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0074, "vega": 0.0451, "theta": -0.0044, "rho": 0.0335, "theo": 10.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ROBN290119P00012000", "bid": 4.0, "bid_size": 32.0, "ask": 9.0, "ask_size": 101.0, "iv": 1.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0053, "vega": 0.0428, "theta": -0.0032, "rho": -0.1408, "theo": 7.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN290119C00013000", "bid": 7.5, "bid_size": 46.0, "ask": 12.0, "ask_size": 59.0, "iv": 1.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0077, "vega": 0.0478, "theta": -0.0045, "rho": 0.0355, "theo": 10.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ROBN290119P00013000", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 81.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0058, "vega": 0.0456, "theta": -0.0034, "rho": -0.1519, "theo": 8.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROBN290119C00014000", "bid": 7.0, "bid_size": 56.0, "ask": 12.0, "ask_size": 74.0, "iv": 1.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0081, "vega": 0.0504, "theta": -0.0046, "rho": 0.0375, "theo": 10.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ROBN290119P00014000", "bid": 5.0, "bid_size": 29.0, "ask": 10.0, "ask_size": 79.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0062, "vega": 0.0482, "theta": -0.0035, "rho": -0.163, "theo": 8.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ROBN290119C00015000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 105.0, "iv": 1.4256, "open_interest": 149.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0084, "vega": 0.0528, "theta": -0.0047, "rho": 0.0392, "theo": 9.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T13:01:02", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ROBN290119P00015000", "bid": 6.0, "bid_size": 235.0, "ask": 11.0, "ask_size": 262.0, "iv": 1.1663, "open_interest": 113.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0066, "vega": 0.0506, "theta": -0.0036, "rho": -0.1741, "theo": 9.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-06T14:31:34", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ROBN290119C00016000", "bid": 6.5, "bid_size": 51.0, "ask": 11.5, "ask_size": 72.0, "iv": 1.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0087, "vega": 0.0551, "theta": -0.0048, "rho": 0.0408, "theo": 9.7287, "change": 0.0, "open": 0.0, "high": 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": "ROBN290119P00016000", "bid": 6.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 86.0, "iv": 1.1234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0071, "vega": 0.053, "theta": -0.0037, "rho": -0.1846, "theo": 10.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ROBN290119C00017000", "bid": 6.5, "bid_size": 47.0, "ask": 11.5, "ask_size": 77.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.009, "vega": 0.0572, "theta": -0.0049, "rho": 0.0423, "theo": 9.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ROBN290119P00017000", "bid": 7.5, "bid_size": 27.0, "ask": 12.5, "ask_size": 83.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0075, "vega": 0.0551, "theta": -0.0038, "rho": -0.1955, "theo": 10.954, "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": 10.5}, {"option": "ROBN290119C00018000", "bid": 6.5, "bid_size": 4.0, "ask": 11.0, "ask_size": 96.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0092, "vega": 0.0592, "theta": -0.005, "rho": 0.0436, "theo": 9.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ROBN290119P00018000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0079, "vega": 0.0571, "theta": -0.0038, "rho": -0.2063, "theo": 11.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ROBN290119C00019000", "bid": 6.0, "bid_size": 46.0, "ask": 11.0, "ask_size": 77.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0095, "vega": 0.061, "theta": -0.0051, "rho": 0.0447, "theo": 9.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ROBN290119P00019000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0083, "vega": 0.0591, "theta": -0.0039, "rho": -0.2164, "theo": 12.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ROBN290119C00020000", "bid": 6.0, "bid_size": 50.0, "ask": 10.1, "ask_size": 47.0, "iv": 1.1655, "open_interest": 6.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0097, "vega": 0.0627, "theta": -0.0052, "rho": 0.046, "theo": 8.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-10-29T14:50:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROBN290119P00020000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 7.0, "iv": 1.1844, "open_interest": 98.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0086, "vega": 0.0609, "theta": -0.004, "rho": -0.2265, "theo": 13.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T09:46:50", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ROBN290119C00021000", "bid": 6.0, "bid_size": 4.0, "ask": 10.5, "ask_size": 93.0, "iv": 1.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0099, "vega": 0.0643, "theta": -0.0052, "rho": 0.0468, "theo": 8.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROBN290119P00021000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.009, "vega": 0.0626, "theta": -0.004, "rho": -0.2365, "theo": 13.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ROBN290119C00022000", "bid": 5.5, "bid_size": 58.0, "ask": 10.5, "ask_size": 81.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0101, "vega": 0.0658, "theta": -0.0053, "rho": 0.0477, "theo": 8.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROBN290119P00022000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0094, "vega": 0.0641, "theta": -0.004, "rho": -0.2468, "theo": 14.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ROBN290119C00023000", "bid": 5.5, "bid_size": 43.0, "ask": 10.5, "ask_size": 82.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0103, "vega": 0.0672, "theta": -0.0054, "rho": 0.0485, "theo": 8.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ROBN290119P00023000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0097, "vega": 0.0656, "theta": -0.0041, "rho": -0.2555, "theo": 15.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ROBN290119C00024000", "bid": 5.5, "bid_size": 41.0, "ask": 10.5, "ask_size": 89.0, "iv": 1.2477, "open_interest": 1.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0105, "vega": 0.0684, "theta": -0.0054, "rho": 0.0493, "theo": 8.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-23T13:41:09", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ROBN290119P00024000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.1494, "open_interest": 4.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.01, "vega": 0.067, "theta": -0.0041, "rho": -0.2652, "theo": 16.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-27T14:28:53", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ROBN290119C00025000", "bid": 5.0, "bid_size": 46.0, "ask": 10.0, "ask_size": 84.0, "iv": 1.1945, "open_interest": 2.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0106, "vega": 0.0696, "theta": -0.0055, "rho": 0.05, "theo": 7.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T09:37:56", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ROBN290119P00025000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 7.0, "iv": 1.1739, "open_interest": 10.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0104, "vega": 0.0683, "theta": -0.0042, "rho": -0.2747, "theo": 17.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-29T12:11:51", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ROBN290119C00026000", "bid": 5.0, "bid_size": 43.0, "ask": 10.0, "ask_size": 83.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0108, "vega": 0.0707, "theta": -0.0055, "rho": 0.0504, "theo": 7.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T10:51:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ROBN290119P00026000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.1289, "open_interest": 1.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0107, "vega": 0.0696, "theta": -0.0042, "rho": -0.2836, "theo": 17.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T13:27:05", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ROBN290119C00027000", "bid": 5.0, "bid_size": 37.0, "ask": 10.0, "ask_size": 72.0, "iv": 1.2271, "open_interest": 1.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0109, "vega": 0.0718, "theta": -0.0056, "rho": 0.051, "theo": 7.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-14T10:37:48", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ROBN290119P00027000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.1515, "open_interest": 1.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.011, "vega": 0.0707, "theta": -0.0042, "rho": -0.2922, "theo": 18.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-01T10:49:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ROBN290119C00028000", "bid": 5.0, "bid_size": 36.0, "ask": 10.0, "ask_size": 75.0, "iv": 1.2422, "open_interest": 3.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0111, "vega": 0.0728, "theta": -0.0056, "rho": 0.0516, "theo": 7.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-18T10:00:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN290119P00028000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.1732, "open_interest": 1.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0113, "vega": 0.0718, "theta": -0.0042, "rho": -0.3008, "theo": 19.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-09-16T13:27:42", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ROBN290119C00029000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 127.0, "iv": 1.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0112, "vega": 0.0737, "theta": -0.0056, "rho": 0.0519, "theo": 7.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN290119P00029000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0115, "vega": 0.0728, "theta": -0.0042, "rho": -0.3093, "theo": 20.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ROBN290119C00030000", "bid": 4.5, "bid_size": 154.0, "ask": 9.5, "ask_size": 378.0, "iv": 1.203, "open_interest": 5.0, "volume": 1.0, "delta": 0.6207, "gamma": 0.0113, "vega": 0.0745, "theta": -0.0057, "rho": 0.0523, "theo": 7.1791, "change": 1.25, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:15:42", "percent_change": 20.0, "prev_day_close": 6.25}, {"option": "ROBN290119P00030000", "bid": 18.0, "bid_size": 20.0, "ask": 23.0, "ask_size": 10.0, "iv": 1.1479, "open_interest": 5.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0118, "vega": 0.0737, "theta": -0.0042, "rho": -0.3179, "theo": 21.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-09-14T13:26:14", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ROBN290119C00031000", "bid": 4.5, "bid_size": 59.0, "ask": 9.5, "ask_size": 386.0, "iv": 1.2162, "open_interest": 1.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0114, "vega": 0.0753, "theta": -0.0057, "rho": 0.0526, "theo": 7.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-27T15:24:37", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROBN290119P00031000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0121, "vega": 0.0746, "theta": -0.0043, "rho": -0.3258, "theo": 21.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ROBN290119C00032000", "bid": 4.5, "bid_size": 36.0, "ask": 9.5, "ask_size": 72.0, "iv": 1.2288, "open_interest": 1.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0115, "vega": 0.0761, "theta": -0.0057, "rho": 0.0529, "theo": 6.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T10:16:22", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ROBN290119P00032000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.1217, "open_interest": 1.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0124, "vega": 0.0754, "theta": -0.0043, "rho": -0.3328, "theo": 22.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-10-26T11:15:04", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ROBN290119C00033000", "bid": 4.5, "bid_size": 86.0, "ask": 9.0, "ask_size": 96.0, "iv": 1.2082, "open_interest": 2.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0116, "vega": 0.0768, "theta": -0.0058, "rho": 0.0531, "theo": 6.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-14T10:37:25", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ROBN290119P00033000", "bid": 20.5, "bid_size": 21.0, "ask": 25.5, "ask_size": 10.0, "iv": 1.1398, "open_interest": 25.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0126, "vega": 0.0762, "theta": -0.0043, "rho": -0.3408, "theo": 23.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.59, "last_trade_time": "2026-10-07T11:39:34", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ROBN290119C00034000", "bid": 4.0, "bid_size": 368.0, "ask": 9.0, "ask_size": 139.0, "iv": 1.1878, "open_interest": 10.0, "volume": 2.0, "delta": 0.5913, "gamma": 0.0117, "vega": 0.0774, "theta": -0.0058, "rho": 0.0535, "theo": 6.6877, "change": 0.6, "open": 6.5, "high": 6.6, "low": 6.5, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:01:26", "percent_change": 10.0, "prev_day_close": 6.0}, {"option": "ROBN290119P00034000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0129, "vega": 0.0769, "theta": -0.0043, "rho": -0.3485, "theo": 24.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ROBN290119C00035000", "bid": 4.0, "bid_size": 65.0, "ask": 9.0, "ask_size": 399.0, "iv": 1.199, "open_interest": 7.0, "volume": 2.0, "delta": 0.5844, "gamma": 0.0118, "vega": 0.078, "theta": -0.0058, "rho": 0.0536, "theo": 6.5754, "change": 0.8, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:06:15", "percent_change": 13.3333, "prev_day_close": 6.0}, {"option": "ROBN290119P00035000", "bid": 22.5, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 1.1428, "open_interest": 10.0, "volume": 1.0, "delta": -0.3065, "gamma": 0.0131, "vega": 0.0776, "theta": -0.0042, "rho": -0.356, "theo": 25.2694, "change": -1.3, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-09T14:49:36", "percent_change": -5.09804, "prev_day_close": 25.5}, {"option": "ROBN290119C00036000", "bid": 4.0, "bid_size": 57.0, "ask": 9.0, "ask_size": 392.0, "iv": 1.2098, "open_interest": 1.0, "volume": 0.0, "delta": 0.5777, "gamma": 0.0118, "vega": 0.0785, "theta": -0.0058, "rho": 0.0538, "theo": 6.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-19T11:41:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ROBN290119P00036000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0134, "vega": 0.0782, "theta": -0.0042, "rho": -0.3627, "theo": 26.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ROBN290119C00037000", "bid": 4.0, "bid_size": 335.0, "ask": 9.0, "ask_size": 403.0, "iv": 1.2202, "open_interest": 1.0, "volume": 3.0, "delta": 0.5711, "gamma": 0.0119, "vega": 0.0791, "theta": -0.0058, "rho": 0.054, "theo": 6.3625, "change": 0.5, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:07:09", "percent_change": 8.33333, "prev_day_close": 6.0}, {"option": "ROBN290119P00037000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.1441, "open_interest": 3.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0136, "vega": 0.0788, "theta": -0.0042, "rho": -0.3692, "theo": 26.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-11-05T13:47:15", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ROBN290119C00038000", "bid": 4.0, "bid_size": 327.0, "ask": 9.0, "ask_size": 400.0, "iv": 1.2303, "open_interest": 1.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.012, "vega": 0.0796, "theta": -0.0059, "rho": 0.0541, "theo": 6.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T14:07:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN290119P00038000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0138, "vega": 0.0793, "theta": -0.0042, "rho": -0.3775, "theo": 27.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ROBN290119C00039000", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 99.0, "iv": 1.2085, "open_interest": 2.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.012, "vega": 0.0799, "theta": -0.0059, "rho": 0.054, "theo": 6.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T12:32:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN290119P00039000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0141, "vega": 0.0798, "theta": -0.0042, "rho": -0.383, "theo": 28.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ROBN290119C00040000", "bid": 3.5, "bid_size": 355.0, "ask": 8.5, "ask_size": 141.0, "iv": 1.1868, "open_interest": 6.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0121, "vega": 0.0804, "theta": -0.0059, "rho": 0.0542, "theo": 6.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:30:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ROBN290119P00040000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0143, "vega": 0.0802, "theta": -0.0042, "rho": -0.3888, "theo": 29.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ROBN290119C00041000", "bid": 3.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 77.0, "iv": 1.1959, "open_interest": 1.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0121, "vega": 0.0808, "theta": -0.0059, "rho": 0.0543, "theo": 5.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T11:08:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ROBN290119P00041000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.1423, "open_interest": 4.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0145, "vega": 0.0806, "theta": -0.0042, "rho": -0.3965, "theo": 30.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-10-05T09:44:21", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ROBN290119C00042000", "bid": 3.5, "bid_size": 45.0, "ask": 8.5, "ask_size": 94.0, "iv": 1.2048, "open_interest": 1.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0122, "vega": 0.0811, "theta": -0.0059, "rho": 0.0541, "theo": 5.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-28T09:43:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN290119P00042000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0148, "vega": 0.081, "theta": -0.0042, "rho": -0.4008, "theo": 31.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ROBN290119C00043000", "bid": 3.5, "bid_size": 41.0, "ask": 8.5, "ask_size": 75.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0122, "vega": 0.0814, "theta": -0.0059, "rho": 0.0542, "theo": 5.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ROBN290119P00043000", "bid": 29.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 1.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.015, "vega": 0.0812, "theta": -0.0041, "rho": -0.4059, "theo": 32.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ROBN290119C00044000", "bid": 3.5, "bid_size": 41.0, "ask": 8.5, "ask_size": 81.0, "iv": 1.2216, "open_interest": 6.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0122, "vega": 0.0817, "theta": -0.0059, "rho": 0.0542, "theo": 5.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-23T13:53:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROBN290119P00044000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0152, "vega": 0.0815, "theta": -0.0041, "rho": -0.413, "theo": 33.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ROBN290119C00045000", "bid": 3.5, "bid_size": 36.0, "ask": 8.5, "ask_size": 82.0, "iv": 1.2297, "open_interest": 2.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0123, "vega": 0.0819, "theta": -0.0059, "rho": 0.0542, "theo": 5.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:45:13", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ROBN290119P00045000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0154, "vega": 0.0819, "theta": -0.0041, "rho": -0.4176, "theo": 33.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ROBN290119C00046000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 77.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0123, "vega": 0.0823, "theta": -0.0059, "rho": 0.0542, "theo": 5.5559, "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": 5.0}, {"option": "ROBN290119P00046000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0156, "vega": 0.0821, "theta": -0.0041, "rho": -0.4232, "theo": 34.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ROBN290119C00047000", "bid": 3.0, "bid_size": 48.0, "ask": 8.0, "ask_size": 80.0, "iv": 1.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0123, "vega": 0.0825, "theta": -0.006, "rho": 0.0542, "theo": 5.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00047000", "bid": 33.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0158, "vega": 0.0823, "theta": -0.004, "rho": -0.4283, "theo": 35.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ROBN290119C00048000", "bid": 3.0, "bid_size": 47.0, "ask": 8.0, "ask_size": 80.0, "iv": 1.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0124, "vega": 0.0826, "theta": -0.006, "rho": 0.0541, "theo": 5.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-09-21T11:42:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00048000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.016, "vega": 0.0825, "theta": -0.004, "rho": -0.4332, "theo": 36.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ROBN290119C00049000", "bid": 3.0, "bid_size": 48.0, "ask": 8.0, "ask_size": 96.0, "iv": 1.1988, "open_interest": 1.0, "volume": 0.0, "delta": 0.5033, "gamma": 0.0124, "vega": 0.0828, "theta": -0.006, "rho": 0.0541, "theo": 5.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-28T09:53:58", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00049000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0162, "vega": 0.0826, "theta": -0.004, "rho": -0.437, "theo": 37.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ROBN290119C00050000", "bid": 3.0, "bid_size": 46.0, "ask": 8.0, "ask_size": 96.0, "iv": 1.2058, "open_interest": 10.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0124, "vega": 0.0831, "theta": -0.006, "rho": 0.0541, "theo": 5.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-15T12:04:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00050000", "bid": 35.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 3.0, "iv": 1.1362, "open_interest": 9.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0164, "vega": 0.0827, "theta": -0.004, "rho": -0.4407, "theo": 38.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.23, "last_trade_time": "2026-11-05T11:12:13", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ROBN290119C00051000", "bid": 3.0, "bid_size": 44.0, "ask": 8.0, "ask_size": 83.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0124, "vega": 0.0832, "theta": -0.006, "rho": 0.054, "theo": 5.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00051000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0166, "vega": 0.0828, "theta": -0.004, "rho": -0.447, "theo": 39.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ROBN290119C00052000", "bid": 3.0, "bid_size": 38.0, "ask": 8.0, "ask_size": 70.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0124, "vega": 0.0832, "theta": -0.006, "rho": 0.0538, "theo": 5.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00052000", "bid": 37.5, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 1.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0168, "vega": 0.0829, "theta": -0.0039, "rho": -0.4504, "theo": 40.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ROBN290119C00053000", "bid": 3.0, "bid_size": 354.0, "ask": 8.0, "ask_size": 124.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0124, "vega": 0.0834, "theta": -0.006, "rho": 0.0537, "theo": 5.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROBN290119P00053000", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.017, "vega": 0.0829, "theta": -0.0039, "rho": -0.4553, "theo": 41.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ROBN290119C00054000", "bid": 5.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 477.0, "iv": 1.3429, "open_interest": 15.0, "volume": 2.0, "delta": 0.4798, "gamma": 0.0124, "vega": 0.0835, "theta": -0.006, "rho": 0.0536, "theo": 4.9951, "change": 0.31, "open": 6.0, "high": 6.0, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T09:53:44", "percent_change": 5.74074, "prev_day_close": 5.40000009536743}, {"option": "ROBN290119P00054000", "bid": 39.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0172, "vega": 0.083, "theta": -0.0039, "rho": -0.4586, "theo": 41.9242, "change": 0.0, "open": 0.0, "high": 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": "ROBN290119C00055000", "bid": 2.5, "bid_size": 87.0, "ask": 7.5, "ask_size": 480.0, "iv": 1.3304, "open_interest": 46.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0125, "vega": 0.0836, "theta": -0.006, "rho": 0.0536, "theo": 4.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T12:05:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ROBN290119P00055000", "bid": 40.0, "bid_size": 10.0, "ask": 45.0, "ask_size": 10.0, "iv": 1.1312, "open_interest": 14.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0174, "vega": 0.0829, "theta": -0.0038, "rho": -0.4633, "theo": 42.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-10-30T14:25:27", "percent_change": 0.0, "prev_day_close": 43.25}], "symbol": "ROBN", "security_type": "stock", "exchange_id": 3, "current_price": 16.57, "price_change": 0.9, "price_change_percent": 5.7435, "bid": 16.59, "ask": 16.74, "bid_size": 500, "ask_size": 400, "open": 15.66, "high": 17.36, "low": 15.57, "close": 16.57, "prev_day_close": 15.67, "volume": 359045, "iv30": 127.697, "iv30_change": -6.616, "iv30_change_percent": -4.9258, "seqno": 10409092308, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ROBN"}