{"timestamp": "2026-11-10 02:30:17", "data": {"options": [{"option": "ROKT261120C00089000", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0118, "rho": 0.0309, "theo": 13.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ROKT261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0134, "rho": -0.0007, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT261120C00090000", "bid": 8.6, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0087, "vega": 0.0107, "theta": -0.0149, "rho": 0.0311, "theo": 12.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ROKT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 1.037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0088, "vega": 0.0107, "theta": -0.0164, "rho": -0.0008, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120C00091000", "bid": 7.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0112, "vega": 0.0132, "theta": -0.0185, "rho": 0.0312, "theo": 11.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ROKT261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.9847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0112, "vega": 0.0133, "theta": -0.0199, "rho": -0.0011, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120C00092000", "bid": 6.7, "bid_size": 2.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0143, "vega": 0.0163, "theta": -0.0229, "rho": 0.0312, "theo": 10.2509, "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": 4.24999988079071}, {"option": "ROKT261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0144, "vega": 0.0164, "theta": -0.0242, "rho": -0.0014, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261120C00093000", "bid": 5.7, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0182, "vega": 0.0201, "theta": -0.028, "rho": 0.031, "theo": 9.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "ROKT261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0183, "vega": 0.0202, "theta": -0.0293, "rho": -0.0018, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261120C00094000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0231, "vega": 0.0247, "theta": -0.0341, "rho": 0.0308, "theo": 8.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0232, "vega": 0.0248, "theta": -0.0353, "rho": -0.0024, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261120C00095000", "bid": 3.8, "bid_size": 4.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0291, "vega": 0.03, "theta": -0.0411, "rho": 0.0303, "theo": 7.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "ROKT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0293, "vega": 0.0302, "theta": -0.0422, "rho": -0.003, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120C00096000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0363, "vega": 0.0362, "theta": -0.049, "rho": 0.0296, "theo": 6.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0366, "vega": 0.0364, "theta": -0.0501, "rho": -0.004, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ROKT261120C00097000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0446, "vega": 0.043, "theta": -0.0575, "rho": 0.0286, "theo": 5.598, "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": 2.55000000074506}, {"option": "ROKT261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.045, "vega": 0.0432, "theta": -0.0586, "rho": -0.0051, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0500001013279}, {"option": "ROKT261120C00098000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0538, "vega": 0.0503, "theta": -0.0663, "rho": 0.0273, "theo": 4.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0543, "vega": 0.0504, "theta": -0.0674, "rho": -0.0065, "theo": 0.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "ROKT261120C00099000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0632, "vega": 0.0574, "theta": -0.0747, "rho": 0.0256, "theo": 3.9561, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0639, "vega": 0.0576, "theta": -0.0759, "rho": -0.0081, "theo": 0.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "ROKT261120C00100000", "bid": 0.1, "bid_size": 29.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.072, "vega": 0.0638, "theta": -0.0819, "rho": 0.0235, "theo": 3.2241, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3255, "gamma": 0.0727, "vega": 0.064, "theta": -0.0831, "rho": -0.0098, "theo": 1.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ROKT261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0787, "vega": 0.0684, "theta": -0.0869, "rho": 0.021, "theo": 2.5686, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120P00101000", "bid": 0.6, "bid_size": 37.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0796, "vega": 0.0685, "theta": -0.088, "rho": -0.0117, "theo": 1.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ROKT261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0824, "vega": 0.0706, "theta": -0.0889, "rho": 0.0183, "theo": 2.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT261120P00102000", "bid": 1.0, "bid_size": 37.0, "ask": 5.8, "ask_size": 91.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0834, "vega": 0.0705, "theta": -0.09, "rho": -0.0136, "theo": 1.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ROKT261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0822, "vega": 0.07, "theta": -0.0874, "rho": 0.0154, "theo": 1.5247, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120P00103000", "bid": 1.1, "bid_size": 84.0, "ask": 5.9, "ask_size": 91.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0833, "vega": 0.0696, "theta": -0.0884, "rho": -0.0155, "theo": 2.3866, "change": 0.0, "open": 0.0, "high": 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": "ROKT261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0781, "vega": 0.0665, "theta": -0.0826, "rho": 0.0127, "theo": 1.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT261120P00104000", "bid": 1.9, "bid_size": 29.0, "ask": 6.5, "ask_size": 91.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0793, "vega": 0.0659, "theta": -0.0836, "rho": -0.017, "theo": 3.0083, "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": 8.89999985694885}, {"option": "ROKT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.071, "vega": 0.0608, "theta": -0.0753, "rho": 0.0102, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT261120P00105000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0724, "vega": 0.0599, "theta": -0.0763, "rho": -0.018, "theo": 3.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "ROKT261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.062, "vega": 0.0538, "theta": -0.0665, "rho": 0.008, "theo": 0.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT261120P00106000", "bid": 2.4, "bid_size": 3.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0636, "vega": 0.0525, "theta": -0.0677, "rho": -0.0184, "theo": 4.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ROKT261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0524, "vega": 0.0463, "theta": -0.0572, "rho": 0.0062, "theo": 0.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT261120P00107000", "bid": 3.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0542, "vega": 0.0444, "theta": -0.0586, "rho": -0.0179, "theo": 5.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ROKT261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0432, "vega": 0.039, "theta": -0.0483, "rho": 0.0047, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT261120P00108000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0451, "vega": 0.0363, "theta": -0.0498, "rho": -0.0165, "theo": 6.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ROKT261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.035, "vega": 0.0323, "theta": -0.0402, "rho": 0.0036, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT261120P00109000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0368, "vega": 0.0287, "theta": -0.0418, "rho": -0.0155, "theo": 7.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "ROKT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0279, "vega": 0.0265, "theta": -0.033, "rho": 0.0027, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT261120P00110000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0299, "vega": 0.0221, "theta": -0.0349, "rho": -0.0132, "theo": 8.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ROKT261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0221, "vega": 0.0215, "theta": -0.027, "rho": 0.0021, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT261120P00111000", "bid": 8.4, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.3811, "open_interest": 1.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0243, "vega": 0.0166, "theta": -0.0283, "rho": -0.0114, "theo": 9.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-26T13:10:39", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ROKT261218C00089000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0159, "vega": 0.0727, "theta": -0.0358, "rho": 0.0829, "theo": 14.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "ROKT261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.016, "vega": 0.0728, "theta": -0.0372, "rho": -0.0151, "theo": 0.964, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218C00090000", "bid": 9.2, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0175, "vega": 0.0772, "theta": -0.0372, "rho": 0.0825, "theo": 13.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ROKT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0175, "vega": 0.0774, "theta": -0.0385, "rho": -0.0165, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218C00091000", "bid": 8.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0191, "vega": 0.0821, "theta": -0.0385, "rho": 0.0819, "theo": 12.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ROKT261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0192, "vega": 0.0822, "theta": -0.0398, "rho": -0.0178, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261218C00092000", "bid": 7.4, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0209, "vega": 0.0872, "theta": -0.0399, "rho": 0.0811, "theo": 11.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ROKT261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.021, "vega": 0.0873, "theta": -0.041, "rho": -0.0197, "theo": 1.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ROKT261218C00093000", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0229, "vega": 0.0924, "theta": -0.0412, "rho": 0.0801, "theo": 10.5012, "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": 5.19999992847443}, {"option": "ROKT261218P00093000", "bid": 0.1, "bid_size": 789.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.023, "vega": 0.0926, "theta": -0.0423, "rho": -0.0215, "theo": 1.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0500001013279}, {"option": "ROKT261218C00094000", "bid": 7.7, "bid_size": 1.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.025, "vega": 0.0979, "theta": -0.0426, "rho": 0.0788, "theo": 9.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ROKT261218P00094000", "bid": 0.1, "bid_size": 789.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0251, "vega": 0.0981, "theta": -0.0436, "rho": -0.0236, "theo": 1.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ROKT261218C00095000", "bid": 4.5, "bid_size": 4.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0273, "vega": 0.1035, "theta": -0.0439, "rho": 0.0771, "theo": 8.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ROKT261218P00095000", "bid": 0.1, "bid_size": 789.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0274, "vega": 0.1036, "theta": -0.0448, "rho": -0.0261, "theo": 1.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ROKT261218C00096000", "bid": 3.7, "bid_size": 4.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0296, "vega": 0.109, "theta": -0.0451, "rho": 0.0752, "theo": 7.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999995827675}, {"option": "ROKT261218P00096000", "bid": 0.1, "bid_size": 789.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0297, "vega": 0.1093, "theta": -0.0459, "rho": -0.0284, "theo": 1.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "ROKT261218C00097000", "bid": 3.1, "bid_size": 4.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.032, "vega": 0.1145, "theta": -0.0462, "rho": 0.0728, "theo": 7.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ROKT261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0321, "vega": 0.1147, "theta": -0.047, "rho": -0.0314, "theo": 2.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "ROKT261218C00098000", "bid": 3.0, "bid_size": 18.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0343, "vega": 0.1196, "theta": -0.0472, "rho": 0.0701, "theo": 6.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ROKT261218P00098000", "bid": 0.25, "bid_size": 788.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0345, "vega": 0.1198, "theta": -0.0479, "rho": -0.0343, "theo": 2.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "ROKT261218C00099000", "bid": 2.3, "bid_size": 25.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0365, "vega": 0.1242, "theta": -0.0481, "rho": 0.067, "theo": 5.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "ROKT261218P00099000", "bid": 0.7, "bid_size": 46.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0367, "vega": 0.1244, "theta": -0.0487, "rho": -0.0379, "theo": 2.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ROKT261218C00100000", "bid": 1.4, "bid_size": 29.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0384, "vega": 0.128, "theta": -0.0487, "rho": 0.0635, "theo": 5.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "ROKT261218P00100000", "bid": 1.3, "bid_size": 45.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0386, "vega": 0.1282, "theta": -0.0493, "rho": -0.0412, "theo": 2.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ROKT261218C00101000", "bid": 0.8, "bid_size": 23.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0399, "vega": 0.1308, "theta": -0.0491, "rho": 0.0597, "theo": 4.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT261218P00101000", "bid": 1.9, "bid_size": 38.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0402, "vega": 0.1309, "theta": -0.0496, "rho": -0.0452, "theo": 3.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ROKT261218C00102000", "bid": 0.3, "bid_size": 320.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0408, "vega": 0.1324, "theta": -0.0492, "rho": 0.0557, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT261218P00102000", "bid": 1.5, "bid_size": 46.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0412, "vega": 0.1324, "theta": -0.0496, "rho": -0.0484, "theo": 3.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ROKT261218C00103000", "bid": 0.1, "bid_size": 789.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0411, "vega": 0.1326, "theta": -0.049, "rho": 0.0515, "theo": 3.4481, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218P00103000", "bid": 2.8, "bid_size": 19.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0415, "vega": 0.1325, "theta": -0.0494, "rho": -0.0519, "theo": 4.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ROKT261218C00104000", "bid": 0.1, "bid_size": 789.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0408, "vega": 0.1314, "theta": -0.0485, "rho": 0.0474, "theo": 3.0186, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218P00104000", "bid": 2.8, "bid_size": 46.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0412, "vega": 0.1313, "theta": -0.0489, "rho": -0.0555, "theo": 4.8472, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0399, "vega": 0.1291, "theta": -0.0478, "rho": 0.0433, "theo": 2.6473, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218P00105000", "bid": 3.3, "bid_size": 46.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0404, "vega": 0.1287, "theta": -0.0481, "rho": -0.0581, "theo": 5.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ROKT261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0385, "vega": 0.1257, "theta": -0.0469, "rho": 0.0394, "theo": 2.3292, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218P00106000", "bid": 4.2, "bid_size": 52.0, "ask": 9.1, "ask_size": 52.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.039, "vega": 0.1253, "theta": -0.0471, "rho": -0.0613, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ROKT261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0367, "vega": 0.1215, "theta": -0.0458, "rho": 0.0359, "theo": 2.0586, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218P00107000", "bid": 5.2, "bid_size": 29.0, "ask": 10.1, "ask_size": 52.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0373, "vega": 0.1207, "theta": -0.046, "rho": -0.0628, "theo": 6.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "ROKT261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0347, "vega": 0.1168, "theta": -0.0447, "rho": 0.0326, "theo": 1.8289, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218P00108000", "bid": 5.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0353, "vega": 0.1161, "theta": -0.0448, "rho": -0.0653, "theo": 7.6538, "change": 0.0, "open": 0.0, "high": 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": "ROKT261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0326, "vega": 0.1118, "theta": -0.0434, "rho": 0.0296, "theo": 1.6339, "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": 2.5}, {"option": "ROKT261218P00109000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0332, "vega": 0.1106, "theta": -0.0435, "rho": -0.066, "theo": 8.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "ROKT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0305, "vega": 0.1066, "theta": -0.0421, "rho": 0.027, "theo": 1.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT261218P00110000", "bid": 6.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0311, "vega": 0.1055, "theta": -0.0422, "rho": -0.0674, "theo": 9.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ROKT261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0284, "vega": 0.1014, "theta": -0.0408, "rho": 0.0246, "theo": 1.326, "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": 2.45000004768372}, {"option": "ROKT261218P00111000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.029, "vega": 0.1001, "theta": -0.0408, "rho": -0.0674, "theo": 10.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "ROKT261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0264, "vega": 0.0965, "theta": -0.0396, "rho": 0.0225, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT261218P00112000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0271, "vega": 0.0947, "theta": -0.0395, "rho": -0.0681, "theo": 11.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ROKT270115C00089000", "bid": 10.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0155, "vega": 0.1186, "theta": -0.035, "rho": 0.1018, "theo": 14.9959, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115P00089000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0153, "vega": 0.1197, "theta": -0.036, "rho": -0.0376, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "ROKT270115C00090000", "bid": 9.7, "bid_size": 3.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0166, "vega": 0.123, "theta": -0.0355, "rho": 0.1018, "theo": 14.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ROKT270115P00090000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0164, "vega": 0.1245, "theta": -0.0364, "rho": -0.0398, "theo": 2.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "ROKT270115C00091000", "bid": 8.9, "bid_size": 3.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0177, "vega": 0.1277, "theta": -0.0359, "rho": 0.1016, "theo": 13.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ROKT270115P00091000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0175, "vega": 0.1292, "theta": -0.0367, "rho": -0.0423, "theo": 2.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "ROKT270115C00092000", "bid": 7.9, "bid_size": 3.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0189, "vega": 0.1333, "theta": -0.0363, "rho": 0.1046, "theo": 12.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ROKT270115P00092000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0187, "vega": 0.134, "theta": -0.0371, "rho": -0.0451, "theo": 2.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "ROKT270115C00093000", "bid": 7.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0202, "vega": 0.1381, "theta": -0.0367, "rho": 0.1039, "theo": 11.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ROKT270115P00093000", "bid": 0.2, "bid_size": 794.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.02, "vega": 0.1389, "theta": -0.0374, "rho": -0.048, "theo": 2.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "ROKT270115C00094000", "bid": 6.4, "bid_size": 3.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0215, "vega": 0.1429, "theta": -0.0371, "rho": 0.1026, "theo": 10.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ROKT270115P00094000", "bid": 0.4, "bid_size": 326.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0213, "vega": 0.144, "theta": -0.0376, "rho": -0.0511, "theo": 2.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ROKT270115C00095000", "bid": 6.8, "bid_size": 3.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0229, "vega": 0.148, "theta": -0.0374, "rho": 0.1007, "theo": 9.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "ROKT270115P00095000", "bid": 0.4, "bid_size": 326.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0227, "vega": 0.1488, "theta": -0.0379, "rho": -0.0546, "theo": 2.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ROKT270115C00096000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0242, "vega": 0.153, "theta": -0.0377, "rho": 0.1025, "theo": 9.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ROKT270115P00096000", "bid": 0.65, "bid_size": 51.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0241, "vega": 0.1536, "theta": -0.0381, "rho": -0.0585, "theo": 3.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ROKT270115C00097000", "bid": 4.9, "bid_size": 29.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0256, "vega": 0.1576, "theta": -0.0379, "rho": 0.0998, "theo": 8.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ROKT270115P00097000", "bid": 1.2, "bid_size": 29.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0254, "vega": 0.1583, "theta": -0.0382, "rho": -0.0623, "theo": 3.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ROKT270115C00098000", "bid": 4.0, "bid_size": 51.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0269, "vega": 0.1619, "theta": -0.0381, "rho": 0.0979, "theo": 7.6254, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115P00098000", "bid": 1.5, "bid_size": 28.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0268, "vega": 0.1624, "theta": -0.0383, "rho": -0.0669, "theo": 3.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "ROKT270115C00099000", "bid": 3.2, "bid_size": 51.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0281, "vega": 0.1658, "theta": -0.0382, "rho": 0.0964, "theo": 6.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ROKT270115P00099000", "bid": 1.9, "bid_size": 28.0, "ask": 6.8, "ask_size": 52.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.028, "vega": 0.1662, "theta": -0.0384, "rho": -0.0713, "theo": 3.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ROKT270115C00100000", "bid": 2.5, "bid_size": 53.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0292, "vega": 0.1688, "theta": -0.0383, "rho": 0.0923, "theo": 6.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "ROKT270115P00100000", "bid": 2.5, "bid_size": 28.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0291, "vega": 0.1692, "theta": -0.0384, "rho": -0.076, "theo": 4.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ROKT270115C00101000", "bid": 2.3, "bid_size": 51.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.03, "vega": 0.1712, "theta": -0.0383, "rho": 0.0905, "theo": 5.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ROKT270115P00101000", "bid": 2.8, "bid_size": 28.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0299, "vega": 0.1715, "theta": -0.0383, "rho": -0.0812, "theo": 4.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ROKT270115C00102000", "bid": 2.0, "bid_size": 53.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2595, "open_interest": 2.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0305, "vega": 0.1726, "theta": -0.0382, "rho": 0.0858, "theo": 5.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "ROKT270115P00102000", "bid": 3.3, "bid_size": 28.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0305, "vega": 0.1728, "theta": -0.0382, "rho": -0.0861, "theo": 5.1632, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115C00103000", "bid": 0.9, "bid_size": 51.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0307, "vega": 0.173, "theta": -0.0381, "rho": 0.0829, "theo": 4.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "ROKT270115P00103000", "bid": 3.7, "bid_size": 28.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0307, "vega": 0.1731, "theta": -0.038, "rho": -0.0914, "theo": 5.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ROKT270115C00104000", "bid": 0.5, "bid_size": 326.0, "ask": 5.4, "ask_size": 27.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0306, "vega": 0.1724, "theta": -0.0379, "rho": 0.078, "theo": 4.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT270115P00104000", "bid": 4.3, "bid_size": 24.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0306, "vega": 0.1724, "theta": -0.0377, "rho": -0.0958, "theo": 6.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ROKT270115C00105000", "bid": 0.3, "bid_size": 326.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0302, "vega": 0.1709, "theta": -0.0377, "rho": 0.073, "theo": 3.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT270115P00105000", "bid": 4.9, "bid_size": 23.0, "ask": 9.8, "ask_size": 52.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0303, "vega": 0.1708, "theta": -0.0374, "rho": -0.1009, "theo": 6.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ROKT270115C00106000", "bid": 0.2, "bid_size": 796.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0295, "vega": 0.1686, "theta": -0.0374, "rho": 0.0697, "theo": 3.5345, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115P00106000", "bid": 5.5, "bid_size": 24.0, "ask": 10.2, "ask_size": 51.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0296, "vega": 0.1685, "theta": -0.0371, "rho": -0.1054, "theo": 7.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ROKT270115C00107000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0287, "vega": 0.1656, "theta": -0.0372, "rho": 0.0652, "theo": 3.2456, "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": 2.5}, {"option": "ROKT270115P00107000", "bid": 6.0, "bid_size": 24.0, "ask": 10.8, "ask_size": 51.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0288, "vega": 0.1654, "theta": -0.0367, "rho": -0.1096, "theo": 8.2182, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115C00108000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0277, "vega": 0.1622, "theta": -0.0368, "rho": 0.0618, "theo": 2.995, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115P00108000", "bid": 6.8, "bid_size": 19.0, "ask": 11.5, "ask_size": 51.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0278, "vega": 0.162, "theta": -0.0364, "rho": -0.1138, "theo": 8.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "ROKT270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0266, "vega": 0.1585, "theta": -0.0365, "rho": 0.058, "theo": 2.7773, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115P00109000", "bid": 7.2, "bid_size": 28.0, "ask": 12.1, "ask_size": 52.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0267, "vega": 0.158, "theta": -0.0359, "rho": -0.1169, "theo": 9.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ROKT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3113, "open_interest": 15.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0254, "vega": 0.1545, "theta": -0.0362, "rho": 0.0543, "theo": 2.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-07-20T13:25:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT270115P00110000", "bid": 8.3, "bid_size": 18.0, "ask": 13.3, "ask_size": 26.0, "iv": 0.3335, "open_interest": 2.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0256, "vega": 0.154, "theta": -0.0355, "rho": -0.1205, "theo": 10.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-06-17T11:52:06", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ROKT270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0243, "vega": 0.1503, "theta": -0.0359, "rho": 0.0515, "theo": 2.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-07-20T14:08:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT270115P00111000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0244, "vega": 0.1499, "theta": -0.0351, "rho": -0.1241, "theo": 11.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ROKT270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0232, "vega": 0.1463, "theta": -0.0356, "rho": 0.0486, "theo": 2.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT270115P00112000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0233, "vega": 0.1457, "theta": -0.0346, "rho": -0.1263, "theo": 12.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-29T09:30:22", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ROKT270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.022, "vega": 0.1422, "theta": -0.0352, "rho": 0.0458, "theo": 2.1471, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115P00113000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0222, "vega": 0.1413, "theta": -0.0342, "rho": -0.1288, "theo": 13.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "ROKT270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.021, "vega": 0.1381, "theta": -0.0349, "rho": 0.0435, "theo": 2.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00114000", "bid": 10.9, "bid_size": 1.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0211, "vega": 0.1374, "theta": -0.0338, "rho": -0.1315, "theo": 13.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "ROKT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.3909, "open_interest": 1.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.02, "vega": 0.1342, "theta": -0.0346, "rho": 0.0412, "theo": 1.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-21T14:17:46", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00115000", "bid": 11.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0201, "vega": 0.1335, "theta": -0.0333, "rho": -0.1342, "theo": 14.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ROKT270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.019, "vega": 0.1305, "theta": -0.0342, "rho": 0.0391, "theo": 1.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00116000", "bid": 12.6, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0192, "vega": 0.1298, "theta": -0.0329, "rho": -0.1356, "theo": 15.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "ROKT270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0181, "vega": 0.1269, "theta": -0.0339, "rho": 0.0371, "theo": 1.7557, "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": 2.45000004768372}, {"option": "ROKT270115P00117000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0183, "vega": 0.1258, "theta": -0.0324, "rho": -0.1372, "theo": 16.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "ROKT270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0173, "vega": 0.1233, "theta": -0.0336, "rho": 0.0355, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-07-20T14:08:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00118000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0174, "vega": 0.1223, "theta": -0.032, "rho": -0.1399, "theo": 17.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "ROKT270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0165, "vega": 0.1199, "theta": -0.0333, "rho": 0.0338, "theo": 1.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00119000", "bid": 15.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0166, "vega": 0.119, "theta": -0.0316, "rho": -0.141, "theo": 18.5279, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0157, "vega": 0.1166, "theta": -0.033, "rho": 0.0323, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-07T10:59:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00120000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0159, "vega": 0.1157, "theta": -0.0312, "rho": -0.143, "theo": 19.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "ROKT270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.015, "vega": 0.1136, "theta": -0.0326, "rho": 0.0309, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00121000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0152, "vega": 0.1127, "theta": -0.0308, "rho": -0.1446, "theo": 20.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "ROKT270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0144, "vega": 0.1106, "theta": -0.0323, "rho": 0.0297, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00122000", "bid": 18.4, "bid_size": 3.0, "ask": 23.4, "ask_size": 3.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0145, "vega": 0.1095, "theta": -0.0304, "rho": -0.1457, "theo": 21.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "ROKT270115C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0138, "vega": 0.1078, "theta": -0.0321, "rho": 0.0285, "theo": 1.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00123000", "bid": 19.4, "bid_size": 3.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.3671, "open_interest": 8.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0139, "vega": 0.1064, "theta": -0.03, "rho": -0.1461, "theo": 22.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-05-18T10:33:58", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "ROKT270115C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0132, "vega": 0.105, "theta": -0.0318, "rho": 0.0273, "theo": 1.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00124000", "bid": 20.2, "bid_size": 3.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0133, "vega": 0.1037, "theta": -0.0296, "rho": -0.1471, "theo": 23.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "ROKT270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.5127, "open_interest": 5.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0126, "vega": 0.1024, "theta": -0.0315, "rho": 0.0262, "theo": 1.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-06-01T09:47:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00125000", "bid": 21.2, "bid_size": 3.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0128, "vega": 0.1012, "theta": -0.0292, "rho": -0.1482, "theo": 24.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "ROKT270115C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0121, "vega": 0.0999, "theta": -0.0312, "rho": 0.0253, "theo": 1.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00126000", "bid": 22.4, "bid_size": 3.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0123, "vega": 0.0987, "theta": -0.0288, "rho": -0.1487, "theo": 25.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "ROKT270115C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.5364, "open_interest": 6.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0116, "vega": 0.0976, "theta": -0.0309, "rho": 0.0244, "theo": 1.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-28T09:30:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00127000", "bid": 23.4, "bid_size": 3.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.4117, "open_interest": 2.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0118, "vega": 0.0963, "theta": -0.0285, "rho": -0.1501, "theo": 26.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-05-18T09:44:18", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "ROKT270115C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0112, "vega": 0.0953, "theta": -0.0307, "rho": 0.0236, "theo": 1.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00128000", "bid": 24.5, "bid_size": 2.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0114, "vega": 0.0941, "theta": -0.0282, "rho": -0.1512, "theo": 27.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "ROKT270115C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0108, "vega": 0.0931, "theta": -0.0304, "rho": 0.0228, "theo": 1.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00129000", "bid": 25.4, "bid_size": 3.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.011, "vega": 0.0918, "theta": -0.0278, "rho": -0.1495, "theo": 28.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "ROKT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0104, "vega": 0.091, "theta": -0.0302, "rho": 0.022, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00130000", "bid": 26.4, "bid_size": 2.0, "ask": 31.3, "ask_size": 2.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0106, "vega": 0.0894, "theta": -0.0275, "rho": -0.1495, "theo": 28.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "ROKT270115C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.5773, "open_interest": 2.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.01, "vega": 0.089, "theta": -0.0299, "rho": 0.0213, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-09T14:52:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00131000", "bid": 27.4, "bid_size": 3.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0102, "vega": 0.0872, "theta": -0.0272, "rho": -0.1498, "theo": 29.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ROKT270115C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0096, "vega": 0.087, "theta": -0.0297, "rho": 0.0206, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROKT270115P00132000", "bid": 28.4, "bid_size": 2.0, "ask": 33.3, "ask_size": 2.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0099, "vega": 0.0853, "theta": -0.0269, "rho": -0.1504, "theo": 30.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "ROKT270115C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0093, "vega": 0.0852, "theta": -0.0294, "rho": 0.0199, "theo": 1.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00133000", "bid": 29.5, "bid_size": 2.0, "ask": 34.4, "ask_size": 2.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0095, "vega": 0.0835, "theta": -0.0266, "rho": -0.1511, "theo": 31.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ROKT270115C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.009, "vega": 0.0834, "theta": -0.0292, "rho": 0.0193, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00134000", "bid": 30.4, "bid_size": 3.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0092, "vega": 0.0818, "theta": -0.0263, "rho": -0.152, "theo": 32.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "ROKT270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.6197, "open_interest": 1.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0087, "vega": 0.0817, "theta": -0.029, "rho": 0.0188, "theo": 0.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-10T15:41:41", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00135000", "bid": 31.5, "bid_size": 2.0, "ask": 36.4, "ask_size": 2.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.009, "vega": 0.0801, "theta": -0.026, "rho": -0.1502, "theo": 33.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ROKT270115C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0084, "vega": 0.08, "theta": -0.0287, "rho": 0.0182, "theo": 0.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00136000", "bid": 32.4, "bid_size": 3.0, "ask": 37.4, "ask_size": 3.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0087, "vega": 0.0783, "theta": -0.0257, "rho": -0.1483, "theo": 34.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "ROKT270115C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0081, "vega": 0.0785, "theta": -0.0285, "rho": 0.0177, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00137000", "bid": 33.4, "bid_size": 3.0, "ask": 38.4, "ask_size": 3.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0084, "vega": 0.0766, "theta": -0.0254, "rho": -0.1486, "theo": 35.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ROKT270115C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0079, "vega": 0.077, "theta": -0.0283, "rho": 0.0172, "theo": 0.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00138000", "bid": 34.5, "bid_size": 2.0, "ask": 39.4, "ask_size": 2.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0082, "vega": 0.075, "theta": -0.0252, "rho": -0.1481, "theo": 36.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "ROKT270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0074, "vega": 0.0741, "theta": -0.0279, "rho": 0.0163, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-08-14T10:07:29", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00140000", "bid": 36.2, "bid_size": 2.0, "ask": 41.1, "ask_size": 2.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0077, "vega": 0.0718, "theta": -0.0247, "rho": -0.1488, "theo": 38.7203, "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": 45.0999984741211}, {"option": "ROKT270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0064, "vega": 0.0676, "theta": -0.0269, "rho": 0.0144, "theo": 0.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00145000", "bid": 41.5, "bid_size": 2.0, "ask": 46.4, "ask_size": 2.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0068, "vega": 0.0651, "theta": -0.0234, "rho": -0.1433, "theo": 43.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "ROKT270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0056, "vega": 0.0623, "theta": -0.026, "rho": 0.0129, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00150000", "bid": 46.4, "bid_size": 3.0, "ask": 51.4, "ask_size": 3.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.006, "vega": 0.0591, "theta": -0.0223, "rho": -0.1418, "theo": 48.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "ROKT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.005, "vega": 0.0577, "theta": -0.0251, "rho": 0.0116, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00155000", "bid": 51.3, "bid_size": 3.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0054, "vega": 0.054, "theta": -0.0213, "rho": -0.1347, "theo": 53.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "ROKT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.8427, "open_interest": 1.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0044, "vega": 0.0537, "theta": -0.0244, "rho": 0.0105, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-05-28T15:43:50", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00160000", "bid": 56.3, "bid_size": 3.0, "ask": 61.3, "ask_size": 3.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0049, "vega": 0.0494, "theta": -0.0204, "rho": -0.1311, "theo": 58.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "ROKT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.8807, "open_interest": 1.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.004, "vega": 0.0502, "theta": -0.0236, "rho": 0.0096, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-01T09:30:16", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00165000", "bid": 61.3, "bid_size": 3.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0045, "vega": 0.0453, "theta": -0.0195, "rho": -0.1236, "theo": 63.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "ROKT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.917, "open_interest": 1.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0036, "vega": 0.0472, "theta": -0.023, "rho": 0.0089, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T10:01:26", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00170000", "bid": 66.4, "bid_size": 3.0, "ask": 71.4, "ask_size": 3.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0042, "vega": 0.0418, "theta": -0.0185, "rho": -0.124, "theo": 68.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "ROKT270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0033, "vega": 0.0445, "theta": -0.0224, "rho": 0.0082, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00175000", "bid": 71.3, "bid_size": 3.0, "ask": 76.3, "ask_size": 3.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0039, "vega": 0.0382, "theta": -0.0177, "rho": -0.1143, "theo": 73.2693, "change": 0.0, "open": 0.0, "high": 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": "ROKT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.7377, "open_interest": 11.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0031, "vega": 0.0421, "theta": -0.0218, "rho": 0.0076, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-17T09:41:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROKT270115P00180000", "bid": 76.3, "bid_size": 3.0, "ask": 81.3, "ask_size": 3.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0036, "vega": 0.0352, "theta": -0.0171, "rho": -0.1076, "theo": 78.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1999969482422}, {"option": "ROKT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0028, "vega": 0.0399, "theta": -0.0213, "rho": 0.0072, "theo": 0.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00185000", "bid": 81.3, "bid_size": 3.0, "ask": 86.3, "ask_size": 3.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0034, "vega": 0.0322, "theta": -0.0166, "rho": -0.1024, "theo": 83.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "ROKT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0026, "vega": 0.038, "theta": -0.0208, "rho": 0.0067, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00190000", "bid": 86.3, "bid_size": 3.0, "ask": 91.3, "ask_size": 3.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0032, "vega": 0.0294, "theta": -0.0158, "rho": -0.1002, "theo": 88.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "ROKT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0024, "vega": 0.0363, "theta": -0.0203, "rho": 0.0063, "theo": 0.4467, "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": 2.34999990463257}, {"option": "ROKT270115P00195000", "bid": 91.3, "bid_size": 3.0, "ask": 96.3, "ask_size": 3.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.003, "vega": 0.028, "theta": -0.0151, "rho": -0.1015, "theo": 93.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ROKT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0023, "vega": 0.0346, "theta": -0.0199, "rho": 0.006, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ROKT270115P00200000", "bid": 96.3, "bid_size": 3.0, "ask": 101.3, "ask_size": 3.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0029, "vega": 0.0257, "theta": -0.0142, "rho": -0.0847, "theo": 98.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "ROKT270416C00089000", "bid": 12.7, "bid_size": 2.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0126, "vega": 0.2107, "theta": -0.0235, "rho": 0.2005, "theo": 17.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ROKT270416P00089000", "bid": 0.8, "bid_size": 14.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0123, "vega": 0.2112, "theta": -0.0248, "rho": -0.1169, "theo": 4.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ROKT270416C00090000", "bid": 12.1, "bid_size": 3.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0132, "vega": 0.2155, "theta": -0.0236, "rho": 0.2004, "theo": 16.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ROKT270416P00090000", "bid": 0.6, "bid_size": 14.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0129, "vega": 0.2162, "theta": -0.0248, "rho": -0.1218, "theo": 4.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ROKT270416C00091000", "bid": 11.4, "bid_size": 3.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0138, "vega": 0.2204, "theta": -0.0236, "rho": 0.2011, "theo": 15.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ROKT270416P00091000", "bid": 0.9, "bid_size": 14.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0136, "vega": 0.221, "theta": -0.0248, "rho": -0.1269, "theo": 4.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ROKT270416C00092000", "bid": 11.0, "bid_size": 2.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0144, "vega": 0.2255, "theta": -0.0237, "rho": 0.2008, "theo": 14.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "ROKT270416P00092000", "bid": 1.35, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0142, "vega": 0.2258, "theta": -0.0247, "rho": -0.1324, "theo": 4.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "ROKT270416C00093000", "bid": 10.3, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.015, "vega": 0.2304, "theta": -0.0237, "rho": 0.202, "theo": 13.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ROKT270416P00093000", "bid": 1.5, "bid_size": 14.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0148, "vega": 0.2305, "theta": -0.0247, "rho": -0.1381, "theo": 4.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "ROKT270416C00094000", "bid": 9.7, "bid_size": 14.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0157, "vega": 0.2352, "theta": -0.0238, "rho": 0.2009, "theo": 13.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ROKT270416P00094000", "bid": 1.9, "bid_size": 14.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0155, "vega": 0.2354, "theta": -0.0246, "rho": -0.1438, "theo": 5.1844, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416C00095000", "bid": 9.2, "bid_size": 14.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0163, "vega": 0.2397, "theta": -0.0238, "rho": 0.1986, "theo": 12.2849, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00095000", "bid": 2.3, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0162, "vega": 0.24, "theta": -0.0245, "rho": -0.1504, "theo": 5.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ROKT270416C00096000", "bid": 8.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0169, "vega": 0.244, "theta": -0.0238, "rho": 0.197, "theo": 11.5478, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00096000", "bid": 2.7, "bid_size": 14.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0168, "vega": 0.2442, "theta": -0.0244, "rho": -0.1569, "theo": 5.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ROKT270416C00097000", "bid": 8.0, "bid_size": 12.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0176, "vega": 0.2482, "theta": -0.0238, "rho": 0.1961, "theo": 10.8367, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00097000", "bid": 3.2, "bid_size": 14.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0174, "vega": 0.2483, "theta": -0.0243, "rho": -0.1637, "theo": 5.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ROKT270416C00098000", "bid": 7.4, "bid_size": 14.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0181, "vega": 0.252, "theta": -0.0238, "rho": 0.1936, "theo": 10.1554, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00098000", "bid": 3.6, "bid_size": 13.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3046, "open_interest": 1.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.018, "vega": 0.2521, "theta": -0.0242, "rho": -0.1707, "theo": 6.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T15:09:00", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ROKT270416C00099000", "bid": 6.8, "bid_size": 14.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0186, "vega": 0.2553, "theta": -0.0238, "rho": 0.1894, "theo": 9.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ROKT270416P00099000", "bid": 4.0, "bid_size": 13.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0186, "vega": 0.2554, "theta": -0.0241, "rho": -0.1786, "theo": 6.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ROKT270416C00100000", "bid": 6.3, "bid_size": 14.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0191, "vega": 0.258, "theta": -0.0237, "rho": 0.1855, "theo": 8.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "ROKT270416P00100000", "bid": 4.4, "bid_size": 13.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4161, "gamma": 0.0191, "vega": 0.2581, "theta": -0.024, "rho": -0.1863, "theo": 6.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "ROKT270416C00101000", "bid": 5.9, "bid_size": 12.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0195, "vega": 0.2604, "theta": -0.0237, "rho": 0.1828, "theo": 8.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ROKT270416P00101000", "bid": 5.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0195, "vega": 0.2604, "theta": -0.0239, "rho": -0.194, "theo": 7.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ROKT270416C00102000", "bid": 5.3, "bid_size": 14.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0198, "vega": 0.262, "theta": -0.0237, "rho": 0.1778, "theo": 7.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ROKT270416P00102000", "bid": 5.5, "bid_size": 11.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0198, "vega": 0.262, "theta": -0.0238, "rho": -0.2014, "theo": 7.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ROKT270416C00103000", "bid": 4.9, "bid_size": 14.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.2969, "open_interest": 1.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.02, "vega": 0.2629, "theta": -0.0237, "rho": 0.1722, "theo": 7.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ROKT270416P00103000", "bid": 6.0, "bid_size": 11.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.3001, "open_interest": 2.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.02, "vega": 0.2629, "theta": -0.0236, "rho": -0.2093, "theo": 8.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-04T15:34:26", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ROKT270416C00104000", "bid": 4.4, "bid_size": 14.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.02, "vega": 0.2632, "theta": -0.0237, "rho": 0.168, "theo": 6.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T10:28:39", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ROKT270416P00104000", "bid": 6.5, "bid_size": 13.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0202, "vega": 0.2632, "theta": -0.0235, "rho": -0.2165, "theo": 8.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ROKT270416C00105000", "bid": 4.3, "bid_size": 14.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.02, "vega": 0.2629, "theta": -0.0237, "rho": 0.1631, "theo": 6.4289, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00105000", "bid": 7.1, "bid_size": 13.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0202, "vega": 0.2628, "theta": -0.0234, "rho": -0.2234, "theo": 9.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ROKT270416C00106000", "bid": 3.6, "bid_size": 14.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0199, "vega": 0.2619, "theta": -0.0237, "rho": 0.1571, "theo": 6.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "ROKT270416P00106000", "bid": 7.7, "bid_size": 13.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0201, "vega": 0.2618, "theta": -0.0233, "rho": -0.2312, "theo": 10.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ROKT270416C00107000", "bid": 3.2, "bid_size": 14.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0197, "vega": 0.2605, "theta": -0.0237, "rho": 0.1514, "theo": 5.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ROKT270416P00107000", "bid": 8.3, "bid_size": 13.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0199, "vega": 0.2603, "theta": -0.0232, "rho": -0.2381, "theo": 10.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ROKT270416C00108000", "bid": 2.8, "bid_size": 14.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0194, "vega": 0.2585, "theta": -0.0237, "rho": 0.1471, "theo": 5.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "ROKT270416P00108000", "bid": 8.9, "bid_size": 13.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0196, "vega": 0.2584, "theta": -0.0232, "rho": -0.2436, "theo": 11.3756, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416C00109000", "bid": 2.5, "bid_size": 14.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.019, "vega": 0.2562, "theta": -0.0237, "rho": 0.142, "theo": 5.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "ROKT270416P00109000", "bid": 9.5, "bid_size": 13.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0193, "vega": 0.2559, "theta": -0.0231, "rho": -0.2487, "theo": 12.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ROKT270416C00110000", "bid": 2.3, "bid_size": 14.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.2945, "open_interest": 3.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0186, "vega": 0.2536, "theta": -0.0237, "rho": 0.1364, "theo": 4.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-09-04T10:38:47", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ROKT270416P00110000", "bid": 10.2, "bid_size": 13.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0189, "vega": 0.2532, "theta": -0.023, "rho": -0.2554, "theo": 12.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ROKT270416C00111000", "bid": 2.0, "bid_size": 14.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0182, "vega": 0.2508, "theta": -0.0238, "rho": 0.1315, "theo": 4.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ROKT270416P00111000", "bid": 10.8, "bid_size": 13.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0185, "vega": 0.2503, "theta": -0.0229, "rho": -0.2606, "theo": 13.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ROKT270416C00112000", "bid": 1.4, "bid_size": 14.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0177, "vega": 0.2477, "theta": -0.0238, "rho": 0.1276, "theo": 4.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "ROKT270416P00112000", "bid": 11.5, "bid_size": 13.0, "ask": 16.4, "ask_size": 14.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0181, "vega": 0.2472, "theta": -0.0229, "rho": -0.2637, "theo": 14.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ROKT270416C00113000", "bid": 0.9, "bid_size": 13.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0173, "vega": 0.2446, "theta": -0.0238, "rho": 0.1234, "theo": 4.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "ROKT270416P00113000", "bid": 12.3, "bid_size": 13.0, "ask": 17.2, "ask_size": 14.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0176, "vega": 0.2441, "theta": -0.0228, "rho": -0.2688, "theo": 15.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "ROKT270416C00114000", "bid": 1.0, "bid_size": 12.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0168, "vega": 0.2414, "theta": -0.0238, "rho": 0.1192, "theo": 4.1914, "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": 2.6499999538064}, {"option": "ROKT270416P00114000", "bid": 12.9, "bid_size": 13.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0172, "vega": 0.2405, "theta": -0.0227, "rho": -0.2717, "theo": 16.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ROKT270416C00115000", "bid": 0.1, "bid_size": 404.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0163, "vega": 0.2382, "theta": -0.0239, "rho": 0.115, "theo": 4.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "ROKT270416P00115000", "bid": 13.4, "bid_size": 12.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0167, "vega": 0.2371, "theta": -0.0226, "rho": -0.277, "theo": 16.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ROKT270416C00116000", "bid": 0.1, "bid_size": 404.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0158, "vega": 0.2349, "theta": -0.0239, "rho": 0.1112, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT270416P00116000", "bid": 14.5, "bid_size": 13.0, "ask": 19.4, "ask_size": 14.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0163, "vega": 0.2339, "theta": -0.0226, "rho": -0.2795, "theo": 17.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ROKT270416C00117000", "bid": 0.1, "bid_size": 404.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0154, "vega": 0.2316, "theta": -0.0239, "rho": 0.1082, "theo": 3.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT270416P00117000", "bid": 15.2, "bid_size": 1.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0158, "vega": 0.2305, "theta": -0.0225, "rho": -0.2815, "theo": 18.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "ROKT270416C00118000", "bid": 0.2, "bid_size": 405.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0149, "vega": 0.2284, "theta": -0.024, "rho": 0.1052, "theo": 3.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROKT270416P00118000", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0154, "vega": 0.2272, "theta": -0.0224, "rho": -0.2852, "theo": 19.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ROKT270416C00119000", "bid": 0.1, "bid_size": 404.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0145, "vega": 0.2253, "theta": -0.024, "rho": 0.102, "theo": 3.599, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00119000", "bid": 16.8, "bid_size": 3.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.015, "vega": 0.224, "theta": -0.0224, "rho": -0.2875, "theo": 20.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "ROKT270416C00120000", "bid": 0.1, "bid_size": 404.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3045, "open_interest": 1.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0141, "vega": 0.2222, "theta": -0.024, "rho": 0.0991, "theo": 3.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T11:32:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT270416P00120000", "bid": 17.6, "bid_size": 3.0, "ask": 22.6, "ask_size": 3.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0146, "vega": 0.2203, "theta": -0.0223, "rho": -0.2882, "theo": 21.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ROKT270416C00121000", "bid": 0.1, "bid_size": 404.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0137, "vega": 0.2192, "theta": -0.024, "rho": 0.0961, "theo": 3.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROKT270416P00121000", "bid": 18.6, "bid_size": 3.0, "ask": 23.6, "ask_size": 3.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0142, "vega": 0.2171, "theta": -0.0222, "rho": -0.2923, "theo": 22.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ROKT270416C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2597, "gamma": 0.0133, "vega": 0.2162, "theta": -0.024, "rho": 0.0933, "theo": 3.3461, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00122000", "bid": 19.3, "bid_size": 3.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0138, "vega": 0.2141, "theta": -0.0221, "rho": -0.2952, "theo": 23.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "ROKT270416C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0129, "vega": 0.2132, "theta": -0.0241, "rho": 0.0912, "theo": 3.2735, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00123000", "bid": 20.2, "bid_size": 3.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0134, "vega": 0.2112, "theta": -0.022, "rho": -0.2964, "theo": 24.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "ROKT270416C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0126, "vega": 0.2104, "theta": -0.0241, "rho": 0.0891, "theo": 3.2059, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00124000", "bid": 21.1, "bid_size": 3.0, "ask": 26.1, "ask_size": 3.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0131, "vega": 0.2081, "theta": -0.022, "rho": -0.2975, "theo": 24.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "ROKT270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0122, "vega": 0.2076, "theta": -0.0241, "rho": 0.0869, "theo": 3.1426, "change": 0.0, "open": 0.0, "high": 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": "ROKT270416P00125000", "bid": 21.9, "bid_size": 3.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0128, "vega": 0.2052, "theta": -0.0219, "rho": -0.2995, "theo": 25.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}], "symbol": "ROKT", "security_type": "stock", "exchange_id": 3, "current_price": 101.88, "price_change": 5.33, "price_change_percent": 5.5205, "bid": 96.12, "ask": 105.0, "bid_size": 100, "ask_size": 100, "open": 97.44, "high": 102.45, "low": 97.31, "close": 101.88, "prev_day_close": 96.55, "volume": 10928, "iv30": 28.975, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196922, "last_trade_time": "2026-11-09T15:49:06", "tick": "down"}, "symbol": "ROKT"}