{"timestamp": "2026-11-10 00:55:33", "data": {"options": [{"option": "ROL261120C00022500", "bid": 14.1, "bid_size": 61.0, "ask": 17.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1556, "rho": 0.0, "theo": 16.125, "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": 15.4000000953674}, {"option": "ROL261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3473, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-07T14:45:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ROL261120C00025000", "bid": 12.6, "bid_size": 81.0, "ask": 15.0, "ask_size": 46.0, "iv": 1.7632, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1518, "rho": 0.0, "theo": 13.625, "change": 0.86, "open": 13.28, "high": 13.28, "low": 13.26, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-11-09T10:53:14", "percent_change": 6.93548, "prev_day_close": 12.4000000953674}, {"option": "ROL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 1.1062, "open_interest": 47.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:59:05", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "ROL261120C00027500", "bid": 10.6, "bid_size": 45.0, "ask": 12.7, "ask_size": 57.0, "iv": 1.7655, "open_interest": 41.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1475, "rho": 0.0, "theo": 11.125, "change": 0.77, "open": 10.82, "high": 10.82, "low": 10.72, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T11:51:15", "percent_change": 7.7387, "prev_day_close": 9.94999980926514}, {"option": "ROL261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 118.0, "iv": 0.8854, "open_interest": 8674.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:09:54", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "ROL261120C00030000", "bid": 7.3, "bid_size": 380.0, "ask": 9.1, "ask_size": 167.0, "iv": 0.0, "open_interest": 392.0, "volume": 1267.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1412, "rho": 0.0, "theo": 8.625, "change": 1.1, "open": 8.3, "high": 8.34, "low": 8.05, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:41:08", "percent_change": 15.7143, "prev_day_close": 7.00000023841858}, {"option": "ROL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 107.0, "iv": 0.6802, "open_interest": 1008.0, "volume": 5.0, "delta": -0.0057, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0024, "rho": -0.0001, "theo": 0.0068, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:33:36", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "ROL261120C00032500", "bid": 4.8, "bid_size": 352.0, "ask": 7.3, "ask_size": 263.0, "iv": 0.0, "open_interest": 636.0, "volume": 1261.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1263, "rho": 0.0, "theo": 6.125, "change": 0.25, "open": 5.55, "high": 5.6, "low": 5.55, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:41:08", "percent_change": 4.6729, "prev_day_close": 5.34999990463257}, {"option": "ROL261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 365.0, "iv": 0.5907, "open_interest": 2402.0, "volume": 1.0, "delta": -0.0199, "gamma": 0.0149, "vega": 0.0033, "theta": -0.0064, "rho": -0.0003, "theo": 0.0231, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:33:36", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "ROL261120C00035000", "bid": 1.75, "bid_size": 325.0, "ask": 4.7, "ask_size": 201.0, "iv": 0.0, "open_interest": 945.0, "volume": 66.0, "delta": 0.9873, "gamma": 0.0459, "vega": 0.002, "theta": -0.0688, "rho": 0.0014, "theo": 3.626, "change": 0.405, "open": 3.71, "high": 3.71, "low": 3.25, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T13:24:31", "percent_change": 13.6134, "prev_day_close": 2.97500002384186}, {"option": "ROL261120P00035000", "bid": 0.05, "bid_size": 15.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.3992, "open_interest": 7748.0, "volume": 23.0, "delta": -0.078, "gamma": 0.0556, "vega": 0.0099, "theta": -0.0167, "rho": -0.001, "theo": 0.0925, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:30:06", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "ROL261120C00037500", "bid": 1.35, "bid_size": 160.0, "ask": 1.7, "ask_size": 172.0, "iv": 0.363, "open_interest": 2177.0, "volume": 33.0, "delta": 0.6888, "gamma": 0.1653, "vega": 0.0236, "theta": -0.0346, "rho": 0.0089, "theo": 1.4191, "change": 0.175, "open": 1.7, "high": 1.7, "low": 1.27, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:25:37", "percent_change": 13.7255, "prev_day_close": 1.27500003576279}, {"option": "ROL261120P00037500", "bid": 0.4, "bid_size": 8.0, "ask": 0.9, "ask_size": 673.0, "iv": 0.4057, "open_interest": 1018.0, "volume": 14.0, "delta": -0.3134, "gamma": 0.1668, "vega": 0.0237, "theta": -0.035, "rho": -0.0037, "theo": 0.4397, "change": -0.375, "open": 0.83, "high": 0.83, "low": 0.57, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:35:33", "percent_change": -38.4615, "prev_day_close": 0.975000023841858}, {"option": "ROL261120C00040000", "bid": 0.25, "bid_size": 10.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3367, "open_interest": 369.0, "volume": 21.0, "delta": 0.2371, "gamma": 0.1546, "vega": 0.0207, "theta": -0.028, "rho": 0.0031, "theo": 0.2674, "change": -0.04, "open": 0.55, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:58:22", "percent_change": -11.4286, "prev_day_close": 0.3499999884516}, {"option": "ROL261120P00040000", "bid": 1.7, "bid_size": 26.0, "ask": 2.7, "ask_size": 442.0, "iv": 0.4766, "open_interest": 53.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.1575, "vega": 0.0203, "theta": -0.0283, "rho": -0.0069, "theo": 1.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:53:35", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "ROL261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 43.0, "iv": 0.3776, "open_interest": 770.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.044, "vega": 0.0068, "theta": -0.0094, "rho": 0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:21:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ROL261120P00042500", "bid": 4.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 68.0, "iv": 0.7739, "open_interest": 50.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0453, "vega": 0.0052, "theta": -0.0097, "rho": -0.0042, "theo": 4.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T10:25:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ROL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.4984, "open_interest": 506.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0112, "vega": 0.002, "theta": -0.003, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:12:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ROL261120P00045000", "bid": 5.4, "bid_size": 76.0, "ask": 7.8, "ask_size": 52.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0065, "vega": 0.0006, "theta": -0.0002, "rho": -0.0018, "theo": 6.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-23T11:33:26", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ROL261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.57, "open_interest": 114.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T15:11:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ROL261120P00047500", "bid": 8.0, "bid_size": 75.0, "ask": 10.3, "ask_size": 58.0, "iv": 0.7368, "open_interest": 6.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": -0.0013, "theo": 9.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-11-03T13:37:41", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ROL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 56.0, "iv": 1.0071, "open_interest": 221.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T12:16:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROL261120P00050000", "bid": 10.4, "bid_size": 76.0, "ask": 13.0, "ask_size": 65.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0014, "theo": 11.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-10T11:09:59", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ROL261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 1.1166, "open_interest": 31.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:31:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROL261120P00052500", "bid": 12.9, "bid_size": 76.0, "ask": 15.5, "ask_size": 66.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0014, "theo": 14.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-06-01T15:19:22", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ROL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 1.5086, "open_interest": 24.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-10T14:50:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL261120P00055000", "bid": 15.1, "bid_size": 61.0, "ask": 18.6, "ask_size": 45.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0015, "theo": 16.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-07-10T14:56:07", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ROL261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 225.0, "iv": 2.0503, "open_interest": 116.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T12:39:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL261120P00057500", "bid": 17.6, "bid_size": 61.0, "ask": 21.1, "ask_size": 45.0, "iv": 1.5046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 19.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-06-23T15:52:35", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "ROL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.0736, "open_interest": 648.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T12:12:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ROL261120P00060000", "bid": 20.1, "bid_size": 61.0, "ask": 23.2, "ask_size": 45.0, "iv": 1.3373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0017, "theo": 21.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-06-04T12:09:16", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "ROL261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 234.0, "iv": 2.3147, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-15T12:32:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL261120P00062500", "bid": 22.6, "bid_size": 61.0, "ask": 26.1, "ask_size": 45.0, "iv": 1.734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0017, "theo": 24.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-04-15T10:08:50", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ROL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 256.0, "iv": 2.4351, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T13:56:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ROL261120P00065000", "bid": 25.1, "bid_size": 61.0, "ask": 28.6, "ask_size": 45.0, "iv": 1.8393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 26.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "ROL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 221.0, "iv": 2.6565, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROL261120P00070000", "bid": 30.1, "bid_size": 61.0, "ask": 33.6, "ask_size": 45.0, "iv": 2.0343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0019, "theo": 31.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ROL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 221.0, "iv": 2.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROL261120P00075000", "bid": 35.1, "bid_size": 61.0, "ask": 38.6, "ask_size": 45.0, "iv": 2.2119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0021, "theo": 36.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "ROL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 233.0, "iv": 2.9848, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROL261120P00080000", "bid": 40.1, "bid_size": 60.0, "ask": 43.6, "ask_size": 44.0, "iv": 2.3751, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 41.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-03-30T11:04:57", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ROL261218C00017500", "bid": 19.1, "bid_size": 41.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0978, "rho": 0.0, "theo": 21.23, "change": 0.0, "open": 0.0, "high": 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": "ROL261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 189.0, "iv": 2.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROL261218C00020000", "bid": 16.6, "bid_size": 41.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0865, "rho": 0.0, "theo": 18.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ROL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROL261218C00022500", "bid": 14.1, "bid_size": 41.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0737, "rho": 0.0, "theo": 16.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ROL261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0013, "vega": 0.0013, "theta": -0.001, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROL261218C00025000", "bid": 11.9, "bid_size": 56.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0577, "rho": 0.0, "theo": 13.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ROL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0017, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ROL261218C00027500", "bid": 9.6, "bid_size": 76.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 11.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ROL261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0061, "vega": 0.005, "theta": -0.003, "rho": -0.0006, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ROL261218C00030000", "bid": 7.2, "bid_size": 76.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0243, "vega": 0.0072, "theta": -0.0062, "rho": 0.016, "theo": 8.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 279.0, "iv": 0.4409, "open_interest": 19.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0134, "vega": 0.0096, "theta": -0.0052, "rho": -0.0014, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:31:27", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ROL261218C00032500", "bid": 5.2, "bid_size": 75.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.3188, "open_interest": 26.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0289, "vega": 0.018, "theta": -0.008, "rho": 0.0329, "theo": 6.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-22T12:55:53", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ROL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 0.4279, "open_interest": 151.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0291, "vega": 0.0181, "theta": -0.0087, "rho": -0.0031, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T12:38:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROL261218C00035000", "bid": 3.9, "bid_size": 38.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.3253, "open_interest": 112.0, "volume": 8.0, "delta": 0.8312, "gamma": 0.0587, "vega": 0.0319, "theta": -0.0133, "rho": 0.0314, "theo": 4.0919, "change": 0.17, "open": 3.85, "high": 3.87, "low": 3.68, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T15:52:37", "percent_change": 4.72222, "prev_day_close": 3.60000002384186}, {"option": "ROL261218P00035000", "bid": 0.15, "bid_size": 143.0, "ask": 0.8, "ask_size": 507.0, "iv": 0.3611, "open_interest": 89.0, "volume": 20.0, "delta": -0.1698, "gamma": 0.0593, "vega": 0.0321, "theta": -0.0138, "rho": -0.0069, "theo": 0.4026, "change": -0.2, "open": 0.5, "high": 0.52, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:13:04", "percent_change": -30.7692, "prev_day_close": 0.650000005960464}, {"option": "ROL261218C00037500", "bid": 1.95, "bid_size": 197.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.2812, "open_interest": 165.0, "volume": 27.0, "delta": 0.6434, "gamma": 0.0969, "vega": 0.047, "theta": -0.0182, "rho": 0.0254, "theo": 2.1813, "change": 0.125, "open": 2.05, "high": 2.05, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:41:22", "percent_change": 6.84932, "prev_day_close": 1.82499992847443}, {"option": "ROL261218P00037500", "bid": 0.75, "bid_size": 68.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.291, "open_interest": 82.0, "volume": 31.0, "delta": -0.3604, "gamma": 0.0985, "vega": 0.0471, "theta": -0.0186, "rho": -0.0139, "theo": 0.9859, "change": -0.46, "open": 1.18, "high": 1.35, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:49:00", "percent_change": -30.6667, "prev_day_close": 1.5}, {"option": "ROL261218C00040000", "bid": 0.7, "bid_size": 320.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.2739, "open_interest": 133.0, "volume": 23.0, "delta": 0.3842, "gamma": 0.1039, "vega": 0.0482, "theta": -0.0179, "rho": 0.0156, "theo": 0.9297, "change": -0.075, "open": 1.0, "high": 1.05, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:37:45", "percent_change": -8.10811, "prev_day_close": 0.925000011920929}, {"option": "ROL261218P00040000", "bid": 1.9, "bid_size": 177.0, "ask": 3.7, "ask_size": 301.0, "iv": 0.4061, "open_interest": 9.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.1071, "vega": 0.0475, "theta": -0.0184, "rho": -0.0211, "theo": 2.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T09:33:03", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ROL261218C00042500", "bid": 0.25, "bid_size": 17.0, "ask": 0.45, "ask_size": 122.0, "iv": 0.2968, "open_interest": 52.0, "volume": 17.0, "delta": 0.185, "gamma": 0.0703, "vega": 0.0339, "theta": -0.0128, "rho": 0.0075, "theo": 0.3604, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:46:29", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "ROL261218P00042500", "bid": 3.2, "bid_size": 395.0, "ask": 5.7, "ask_size": 245.0, "iv": 0.3742, "open_interest": 58.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0749, "vega": 0.0314, "theta": -0.0133, "rho": -0.0216, "theo": 4.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T09:44:56", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ROL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0383, "vega": 0.0201, "theta": -0.008, "rho": 0.0035, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROL261218P00045000", "bid": 5.6, "bid_size": 61.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0442, "vega": 0.015, "theta": -0.0087, "rho": -0.0144, "theo": 6.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ROL261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0202, "vega": 0.0116, "theta": -0.0049, "rho": 0.0017, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL261218P00047500", "bid": 7.7, "bid_size": 56.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0185, "vega": 0.0041, "theta": -0.0039, "rho": -0.005, "theo": 8.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ROL270115C00020000", "bid": 17.0, "bid_size": 41.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 18.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ROL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 1.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0013, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ROL270115C00022500", "bid": 14.1, "bid_size": 45.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0525, "rho": 0.0, "theo": 16.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ROL270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 117.0, "iv": 0.9892, "open_interest": 2.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0029, "vega": 0.0047, "theta": -0.0019, "rho": -0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T11:24:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROL270115C00025000", "bid": 12.0, "bid_size": 75.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0081, "rho": 0.0, "theo": 13.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-10-06T12:32:12", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ROL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6263, "open_interest": 10.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0054, "vega": 0.0079, "theta": -0.0029, "rho": -0.0014, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:08:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROL270115C00027500", "bid": 9.8, "bid_size": 75.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.5366, "open_interest": 4.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.01, "vega": 0.013, "theta": -0.0031, "rho": 0.0495, "theo": 11.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-08T10:29:58", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ROL270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.4566, "open_interest": 23.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.01, "vega": 0.013, "theta": -0.0044, "rho": -0.0026, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:14:49", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ROL270115C00030000", "bid": 7.7, "bid_size": 75.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.5144, "open_interest": 4.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0182, "vega": 0.0211, "theta": -0.0054, "rho": 0.0519, "theo": 8.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T15:02:02", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ROL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.5232, "open_interest": 20.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0183, "vega": 0.0212, "theta": -0.0064, "rho": -0.0047, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T09:48:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ROL270115C00032500", "bid": 5.1, "bid_size": 400.0, "ask": 7.8, "ask_size": 391.0, "iv": 0.3202, "open_interest": 180.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0321, "vega": 0.0331, "theta": -0.0083, "rho": 0.0523, "theo": 6.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-11-03T15:02:02", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ROL270115P00032500", "bid": 0.2, "bid_size": 45.0, "ask": 0.45, "ask_size": 379.0, "iv": 0.3547, "open_interest": 37.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0324, "vega": 0.0333, "theta": -0.0091, "rho": -0.0086, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:38:43", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "ROL270115C00035000", "bid": 4.3, "bid_size": 50.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.3188, "open_interest": 93.0, "volume": 1.0, "delta": 0.7808, "gamma": 0.0527, "vega": 0.0487, "theta": -0.0116, "rho": 0.0491, "theo": 4.4815, "change": 0.08, "open": 4.03, "high": 4.03, "low": 4.03, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T11:36:19", "percent_change": 2.02532, "prev_day_close": 3.94999992847443}, {"option": "ROL270115P00035000", "bid": 0.45, "bid_size": 38.0, "ask": 1.05, "ask_size": 629.0, "iv": 0.3378, "open_interest": 56.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0534, "vega": 0.0489, "theta": -0.0122, "rho": -0.0153, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T14:42:20", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ROL270115C00037500", "bid": 2.5, "bid_size": 28.0, "ask": 2.9, "ask_size": 335.0, "iv": 0.3099, "open_interest": 288.0, "volume": 2.0, "delta": 0.6237, "gamma": 0.0738, "vega": 0.0625, "theta": -0.0141, "rho": 0.0409, "theo": 2.6964, "change": 0.0, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:52:37", "percent_change": 9.93411e-07, "prev_day_close": 2.39999997615814}, {"option": "ROL270115P00037500", "bid": 1.25, "bid_size": 18.0, "ask": 1.45, "ask_size": 44.0, "iv": 0.2945, "open_interest": 25.0, "volume": 1.0, "delta": -0.3791, "gamma": 0.0752, "vega": 0.0628, "theta": -0.0146, "rho": -0.0253, "theo": 1.4427, "change": -0.575, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:36:04", "percent_change": -29.1139, "prev_day_close": 1.97499996423721}, {"option": "ROL270115C00040000", "bid": 0.9, "bid_size": 638.0, "ask": 1.75, "ask_size": 565.0, "iv": 0.2799, "open_interest": 108.0, "volume": 11.0, "delta": 0.4292, "gamma": 0.0793, "vega": 0.0648, "theta": -0.0143, "rho": 0.0289, "theo": 1.4418, "change": 0.225, "open": 1.35, "high": 1.45, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 20.9302, "prev_day_close": 1.07500001788139}, {"option": "ROL270115P00040000", "bid": 1.7, "bid_size": 522.0, "ask": 3.5, "ask_size": 459.0, "iv": 0.2845, "open_interest": 1.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0819, "vega": 0.0642, "theta": -0.0146, "rho": -0.0352, "theo": 2.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T14:34:48", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ROL270115C00042500", "bid": 0.35, "bid_size": 598.0, "ask": 0.85, "ask_size": 489.0, "iv": 0.2764, "open_interest": 138.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0648, "vega": 0.0539, "theta": -0.012, "rho": 0.0178, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:48:28", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ROL270115P00042500", "bid": 3.5, "bid_size": 153.0, "ask": 5.9, "ask_size": 214.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0686, "vega": 0.0516, "theta": -0.0123, "rho": -0.0388, "theo": 4.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ROL270115C00045000", "bid": 0.1, "bid_size": 22.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.045, "vega": 0.0395, "theta": -0.0091, "rho": 0.0105, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:39:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROL270115P00045000", "bid": 5.6, "bid_size": 54.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0494, "vega": 0.0347, "theta": -0.0093, "rho": -0.0354, "theo": 6.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ROL270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4145, "open_interest": 135.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0295, "vega": 0.0277, "theta": -0.0067, "rho": 0.0063, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:50:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL270115P00047500", "bid": 7.7, "bid_size": 76.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0349, "vega": 0.0199, "theta": -0.007, "rho": -0.0248, "theo": 9.032, "change": 0.0, "open": 0.0, "high": 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": "ROL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.3994, "open_interest": 700.0, "volume": 8.0, "delta": 0.0575, "gamma": 0.0194, "vega": 0.0194, "theta": -0.0049, "rho": 0.0039, "theo": 0.1329, "change": -0.675, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:58:10", "percent_change": -87.0968, "prev_day_close": 0.774999976158142}, {"option": "ROL270115P00050000", "bid": 10.2, "bid_size": 56.0, "ask": 13.4, "ask_size": 26.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.022, "vega": 0.0088, "theta": -0.0052, "rho": -0.0142, "theo": 11.4807, "change": 0.0, "open": 0.0, "high": 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": "ROL270219C00017500", "bid": 19.1, "bid_size": 49.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0929, "rho": 0.0, "theo": 21.23, "change": 0.0, "open": 0.0, "high": 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": "ROL270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 165.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0008, "rho": -0.0005, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROL270219C00020000", "bid": 16.7, "bid_size": 49.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0689, "rho": 0.0, "theo": 18.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ROL270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.002, "vega": 0.0048, "theta": -0.0012, "rho": -0.001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ROL270219C00022500", "bid": 14.2, "bid_size": 49.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.6203, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 16.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-10-28T15:44:36", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ROL270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.6972, "open_interest": 4.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0037, "vega": 0.0081, "theta": -0.0019, "rho": -0.0018, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:26:05", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ROL270219C00025000", "bid": 12.4, "bid_size": 75.0, "ask": 14.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0165, "vega": 0.0132, "theta": -0.0008, "rho": 0.0663, "theo": 13.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-05T10:58:41", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ROL270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 291.0, "iv": 0.4936, "open_interest": 159.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0068, "vega": 0.0133, "theta": -0.0029, "rho": -0.0031, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:58:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL270219C00027500", "bid": 9.9, "bid_size": 68.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 10.0, "delta": 0.9452, "gamma": 0.0118, "vega": 0.0211, "theta": -0.0025, "rho": 0.0713, "theo": 11.3641, "change": 0.33, "open": 11.03, "high": 11.03, "low": 11.03, "tick": "no_change", "last_trade_price": 11.03, "last_trade_time": "2026-11-09T11:51:15", "percent_change": 3.08411, "prev_day_close": 10.6999998092651}, {"option": "ROL270219P00027500", "bid": 0.05, "bid_size": 26.0, "ask": 0.35, "ask_size": 328.0, "iv": 0.4274, "open_interest": 330.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0119, "vega": 0.0211, "theta": -0.0042, "rho": -0.0055, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:12:59", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ROL270219C00030000", "bid": 7.8, "bid_size": 340.0, "ask": 9.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0199, "vega": 0.0325, "theta": -0.0047, "rho": 0.0739, "theo": 9.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T15:49:37", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ROL270219P00030000", "bid": 0.2, "bid_size": 1.0, "ask": 0.8, "ask_size": 431.0, "iv": 0.4325, "open_interest": 241.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0201, "vega": 0.0327, "theta": -0.006, "rho": -0.0096, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:56:21", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "ROL270219C00032500", "bid": 5.6, "bid_size": 280.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.2854, "open_interest": 252.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0319, "vega": 0.0476, "theta": -0.0072, "rho": 0.0734, "theo": 6.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T14:17:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ROL270219P00032500", "bid": 0.4, "bid_size": 10.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.394, "open_interest": 417.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0323, "vega": 0.0478, "theta": -0.0082, "rho": -0.0164, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:26:31", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ROL270219C00035000", "bid": 4.2, "bid_size": 519.0, "ask": 5.8, "ask_size": 500.0, "iv": 0.3528, "open_interest": 968.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0467, "vega": 0.0644, "theta": -0.0096, "rho": 0.0683, "theo": 4.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-06T11:44:14", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ROL270219P00035000", "bid": 0.75, "bid_size": 395.0, "ask": 1.5, "ask_size": 448.0, "iv": 0.3358, "open_interest": 872.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0474, "vega": 0.0647, "theta": -0.0104, "rho": -0.0266, "theo": 1.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T11:12:10", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ROL270219C00037500", "bid": 2.25, "bid_size": 561.0, "ask": 4.3, "ask_size": 642.0, "iv": 0.3238, "open_interest": 600.0, "volume": 1.0, "delta": 0.6117, "gamma": 0.0595, "vega": 0.0775, "theta": -0.0114, "rho": 0.0581, "theo": 3.1848, "change": 0.3, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:53:40", "percent_change": 11.5385, "prev_day_close": 2.59999996423721}, {"option": "ROL270219P00037500", "bid": 1.5, "bid_size": 400.0, "ask": 2.65, "ask_size": 551.0, "iv": 0.3349, "open_interest": 246.0, "volume": 1.0, "delta": -0.3881, "gamma": 0.0609, "vega": 0.0777, "theta": -0.0119, "rho": -0.0396, "theo": 1.8978, "change": -0.675, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:00:40", "percent_change": -22.6891, "prev_day_close": 2.97500002384186}, {"option": "ROL270219C00040000", "bid": 1.8, "bid_size": 287.0, "ask": 2.85, "ask_size": 578.0, "iv": 0.35, "open_interest": 395.0, "volume": 52.0, "delta": 0.4564, "gamma": 0.0636, "vega": 0.0804, "theta": -0.0117, "rho": 0.0445, "theo": 1.9501, "change": 0.12, "open": 1.85, "high": 1.97, "low": 1.85, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T12:55:50", "percent_change": 6.48649, "prev_day_close": 1.84999996423721}, {"option": "ROL270219P00040000", "bid": 2.3, "bid_size": 496.0, "ask": 4.4, "ask_size": 503.0, "iv": 0.3284, "open_interest": 61.0, "volume": 43.0, "delta": -0.548, "gamma": 0.0658, "vega": 0.08, "theta": -0.0119, "rho": -0.0521, "theo": 3.1506, "change": -1.0, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:34:43", "percent_change": -22.7273, "prev_day_close": 4.40000009536743}, {"option": "ROL270219C00042500", "bid": 0.2, "bid_size": 666.0, "ask": 2.15, "ask_size": 712.0, "iv": 0.3072, "open_interest": 194.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.057, "vega": 0.0723, "theta": -0.0106, "rho": 0.0311, "theo": 1.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T14:12:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ROL270219P00042500", "bid": 4.6, "bid_size": 37.0, "ask": 5.7, "ask_size": 65.0, "iv": 0.3454, "open_interest": 15.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0601, "vega": 0.0703, "theta": -0.0106, "rho": -0.0589, "theo": 4.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-19T10:43:27", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ROL270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.3098, "open_interest": 418.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0449, "vega": 0.0586, "theta": -0.0087, "rho": 0.0207, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:45:15", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ROL270219P00045000", "bid": 5.6, "bid_size": 93.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.3117, "open_interest": 62.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.049, "vega": 0.0542, "theta": -0.0086, "rho": -0.0578, "theo": 6.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-10-19T10:43:27", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ROL270219C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 61.0, "iv": 0.3656, "open_interest": 66.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0331, "vega": 0.0449, "theta": -0.0068, "rho": 0.0136, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:11:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROL270219P00047500", "bid": 7.7, "bid_size": 56.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0379, "vega": 0.0377, "theta": -0.0065, "rho": -0.0498, "theo": 9.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-04T12:45:42", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ROL270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.3905, "open_interest": 468.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0237, "vega": 0.0336, "theta": -0.0053, "rho": 0.009, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:54:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROL270219P00050000", "bid": 10.1, "bid_size": 56.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.029, "vega": 0.0231, "theta": -0.0049, "rho": -0.0358, "theo": 11.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-15T11:23:52", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ROL270219C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.3684, "open_interest": 13.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0169, "vega": 0.0251, "theta": -0.0041, "rho": 0.0061, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:41:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ROL270219P00052500", "bid": 12.6, "bid_size": 56.0, "ask": 16.1, "ask_size": 9.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0206, "vega": 0.0111, "theta": -0.0033, "rho": -0.0146, "theo": 13.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-18T10:11:50", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "ROL270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.4448, "open_interest": 13.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0122, "vega": 0.0189, "theta": -0.0032, "rho": 0.0042, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:47:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ROL270219P00055000", "bid": 15.1, "bid_size": 41.0, "ask": 18.6, "ask_size": 18.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0086, "vega": 0.0031, "theta": -0.0007, "rho": -0.0053, "theo": 16.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4999995231628}, {"option": "ROL270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 96.0, "iv": 0.6352, "open_interest": 1697.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0066, "vega": 0.0111, "theta": -0.002, "rho": 0.0022, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:03:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ROL270219P00060000", "bid": 20.1, "bid_size": 40.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.6277, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0017, "theo": 21.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-22T10:02:53", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ROL270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 170.0, "iv": 0.7069, "open_interest": 2.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0038, "vega": 0.0068, "theta": -0.0013, "rho": 0.0012, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-23T14:14:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ROL270219P00065000", "bid": 25.1, "bid_size": 41.0, "ask": 28.6, "ask_size": 16.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 26.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ROL270521C00017500", "bid": 19.1, "bid_size": 70.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0057, "vega": 0.0099, "theta": 0.0, "rho": 0.0529, "theo": 21.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-10-28T15:44:13", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ROL270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 90.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0028, "vega": 0.0125, "theta": -0.0018, "rho": -0.0041, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ROL270521C00020000", "bid": 16.7, "bid_size": 97.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0041, "vega": 0.0161, "theta": -0.0001, "rho": 0.0645, "theo": 18.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-10-27T15:51:20", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ROL270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.4783, "open_interest": 14.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0044, "vega": 0.0184, "theta": -0.0025, "rho": -0.0066, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T11:02:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ROL270521C00022500", "bid": 14.3, "bid_size": 96.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0066, "vega": 0.0237, "theta": -0.0012, "rho": 0.074, "theo": 16.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-10-28T15:43:52", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ROL270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 85.0, "iv": 0.674, "open_interest": 30.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0069, "vega": 0.0264, "theta": -0.0033, "rho": -0.0101, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:39:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROL270521C00025000", "bid": 12.3, "bid_size": 98.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0101, "vega": 0.0344, "theta": -0.0025, "rho": 0.0876, "theo": 14.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ROL270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 69.0, "iv": 0.5455, "open_interest": 32.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0104, "vega": 0.0367, "theta": -0.0042, "rho": -0.0154, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:54:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ROL270521C00027500", "bid": 9.7, "bid_size": 102.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.3918, "open_interest": 4.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0148, "vega": 0.0469, "theta": -0.0038, "rho": 0.0999, "theo": 11.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-28T11:19:49", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ROL270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.5038, "open_interest": 5.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0151, "vega": 0.0496, "theta": -0.0053, "rho": -0.023, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-08T10:07:02", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "ROL270521C00030000", "bid": 8.9, "bid_size": 362.0, "ask": 10.7, "ask_size": 343.0, "iv": 0.4115, "open_interest": 192.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0208, "vega": 0.0634, "theta": -0.0053, "rho": 0.1083, "theo": 9.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T10:03:20", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ROL270521P00030000", "bid": 0.65, "bid_size": 94.0, "ask": 1.25, "ask_size": 313.0, "iv": 0.3937, "open_interest": 27.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0212, "vega": 0.0646, "theta": -0.0064, "rho": -0.0336, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T11:12:10", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ROL270521C00032500", "bid": 6.6, "bid_size": 437.0, "ask": 8.8, "ask_size": 437.0, "iv": 0.3706, "open_interest": 273.0, "volume": 1.0, "delta": 0.7896, "gamma": 0.0279, "vega": 0.0792, "theta": -0.0067, "rho": 0.1113, "theo": 7.6898, "change": 0.45, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T12:34:31", "percent_change": 6.42857, "prev_day_close": 7.0}, {"option": "ROL270521P00032500", "bid": 0.8, "bid_size": 314.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.336, "open_interest": 39.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0283, "vega": 0.0806, "theta": -0.0075, "rho": -0.0476, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T13:45:22", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ROL270521C00035000", "bid": 4.7, "bid_size": 476.0, "ask": 7.2, "ask_size": 433.0, "iv": 0.3555, "open_interest": 91.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0353, "vega": 0.0938, "theta": -0.0079, "rho": 0.1067, "theo": 5.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T12:41:49", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ROL270521P00035000", "bid": 1.85, "bid_size": 10.0, "ask": 2.25, "ask_size": 137.0, "iv": 0.3466, "open_interest": 16.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0357, "vega": 0.0956, "theta": -0.0084, "rho": -0.0654, "theo": 2.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:42:54", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ROL270521C00037500", "bid": 3.3, "bid_size": 475.0, "ask": 5.6, "ask_size": 425.0, "iv": 0.3433, "open_interest": 4.0, "volume": 22.0, "delta": 0.609, "gamma": 0.0415, "vega": 0.1057, "theta": -0.0087, "rho": 0.0953, "theo": 4.338, "change": -0.16, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -3.47826, "prev_day_close": 4.59999990463257}, {"option": "ROL270521P00037500", "bid": 2.15, "bid_size": 526.0, "ask": 4.2, "ask_size": 649.0, "iv": 0.3505, "open_interest": 960.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0419, "vega": 0.1063, "theta": -0.0089, "rho": -0.0859, "theo": 2.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:24:35", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ROL270521C00040000", "bid": 2.5, "bid_size": 456.0, "ask": 4.6, "ask_size": 530.0, "iv": 0.3638, "open_interest": 28.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0446, "vega": 0.1099, "theta": -0.0089, "rho": 0.0816, "theo": 3.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T13:32:04", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ROL270521P00040000", "bid": 3.0, "bid_size": 484.0, "ask": 5.7, "ask_size": 500.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0452, "vega": 0.1098, "theta": -0.0089, "rho": -0.1053, "theo": 4.2048, "change": 0.0, "open": 0.0, "high": 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": "ROL270521C00042500", "bid": 1.05, "bid_size": 544.0, "ask": 3.8, "ask_size": 554.0, "iv": 0.3419, "open_interest": 21.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0439, "vega": 0.1062, "theta": -0.0085, "rho": 0.0656, "theo": 2.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:45:31", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ROL270521P00042500", "bid": 4.5, "bid_size": 339.0, "ask": 7.2, "ask_size": 325.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0449, "vega": 0.1053, "theta": -0.0083, "rho": -0.121, "theo": 5.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ROL270521C00045000", "bid": 1.2, "bid_size": 205.0, "ask": 1.85, "ask_size": 237.0, "iv": 0.3192, "open_interest": 14.0, "volume": 6.0, "delta": 0.3028, "gamma": 0.0399, "vega": 0.0969, "theta": -0.0077, "rho": 0.0514, "theo": 1.4805, "change": -0.225, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:48:56", "percent_change": -13.4328, "prev_day_close": 1.67499997653067}, {"option": "ROL270521P00045000", "bid": 6.2, "bid_size": 160.0, "ask": 8.6, "ask_size": 69.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0421, "vega": 0.0938, "theta": -0.0074, "rho": -0.1284, "theo": 7.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ROL270521C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 525.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0343, "vega": 0.0837, "theta": -0.0067, "rho": 0.0391, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ROL270521P00047500", "bid": 8.3, "bid_size": 139.0, "ask": 10.8, "ask_size": 119.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0385, "vega": 0.0781, "theta": -0.0065, "rho": -0.1223, "theo": 9.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ROL270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 83.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0284, "vega": 0.0707, "theta": -0.0057, "rho": 0.0295, "theo": 0.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ROL270521P00050000", "bid": 10.2, "bid_size": 16.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.035, "vega": 0.0598, "theta": -0.0058, "rho": -0.1052, "theo": 11.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ROL280121C00015000", "bid": 21.5, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.465, "open_interest": 106.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0023, "vega": 0.0153, "theta": 0.0, "rho": 0.0636, "theo": 23.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-10-27T15:45:10", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ROL280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4504, "open_interest": 8.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0024, "vega": 0.0215, "theta": -0.0012, "rho": -0.0115, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T15:44:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROL280121C00017500", "bid": 19.0, "bid_size": 57.0, "ask": 23.6, "ask_size": 24.0, "iv": 0.3951, "open_interest": 55.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0039, "vega": 0.0277, "theta": 0.0, "rho": 0.101, "theo": 21.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-10-27T15:47:30", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ROL280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.8838, "open_interest": 8.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0038, "vega": 0.0313, "theta": -0.0016, "rho": -0.0179, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-19T14:02:43", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ROL280121C00020000", "bid": 16.5, "bid_size": 53.0, "ask": 21.5, "ask_size": 49.0, "iv": 0.3924, "open_interest": 39.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0057, "vega": 0.042, "theta": 0.0, "rho": 0.1496, "theo": 19.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-10-30T14:38:09", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ROL280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 90.0, "iv": 0.5511, "open_interest": 5.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0056, "vega": 0.0434, "theta": -0.0021, "rho": -0.0267, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-24T15:06:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROL280121C00022500", "bid": 15.1, "bid_size": 324.0, "ask": 18.3, "ask_size": 385.0, "iv": 0.3577, "open_interest": 361.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0079, "vega": 0.0572, "theta": -0.0006, "rho": 0.1911, "theo": 17.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-28T15:41:09", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ROL280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 204.0, "iv": 0.5274, "open_interest": 2.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.008, "vega": 0.0579, "theta": -0.0027, "rho": -0.0385, "theo": 0.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-30T12:38:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ROL280121C00025000", "bid": 13.1, "bid_size": 69.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.3438, "open_interest": 32.0, "volume": 30.0, "delta": 0.8951, "gamma": 0.0106, "vega": 0.0735, "theta": -0.0015, "rho": 0.2112, "theo": 14.9328, "change": 0.24, "open": 14.34, "high": 14.34, "low": 14.34, "tick": "no_change", "last_trade_price": 14.34, "last_trade_time": "2026-11-09T10:38:40", "percent_change": 1.70213, "prev_day_close": 14.0999999046326}, {"option": "ROL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 232.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0109, "vega": 0.0745, "theta": -0.0033, "rho": -0.0537, "theo": 0.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-10T11:14:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ROL280121C00027500", "bid": 11.2, "bid_size": 226.0, "ask": 13.9, "ask_size": 218.0, "iv": 0.3366, "open_interest": 29.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0138, "vega": 0.0915, "theta": -0.0024, "rho": 0.2317, "theo": 12.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-06T15:14:37", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "ROL280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 254.0, "iv": 0.4074, "open_interest": 31.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0142, "vega": 0.0926, "theta": -0.0039, "rho": -0.0726, "theo": 1.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T12:39:33", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ROL280121C00030000", "bid": 10.7, "bid_size": 164.0, "ask": 11.6, "ask_size": 248.0, "iv": 0.3726, "open_interest": 961.0, "volume": 100.0, "delta": 0.8128, "gamma": 0.0174, "vega": 0.1097, "theta": -0.0032, "rho": 0.2391, "theo": 11.0854, "change": 1.05, "open": 10.65, "high": 11.0, "low": 10.65, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:10:31", "percent_change": 10.5528, "prev_day_close": 9.94999980926514}, {"option": "ROL280121P00030000", "bid": 0.55, "bid_size": 308.0, "ask": 3.3, "ask_size": 424.0, "iv": 0.3706, "open_interest": 49.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0179, "vega": 0.1112, "theta": -0.0045, "rho": -0.0952, "theo": 1.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:05:38", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ROL280121C00032500", "bid": 7.8, "bid_size": 269.0, "ask": 10.7, "ask_size": 277.0, "iv": 0.3439, "open_interest": 16.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.021, "vega": 0.1272, "theta": -0.004, "rho": 0.2364, "theo": 9.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-07T14:35:17", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ROL280121P00032500", "bid": 2.15, "bid_size": 68.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.3426, "open_interest": 23.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0218, "vega": 0.1288, "theta": -0.005, "rho": -0.1212, "theo": 2.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T11:05:43", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ROL280121C00035000", "bid": 6.0, "bid_size": 93.0, "ask": 10.3, "ask_size": 95.0, "iv": 0.3656, "open_interest": 57.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0244, "vega": 0.1426, "theta": -0.0046, "rho": 0.2275, "theo": 7.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T12:00:49", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ROL280121P00035000", "bid": 2.05, "bid_size": 27.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.346, "open_interest": 20.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0255, "vega": 0.1442, "theta": -0.0054, "rho": -0.1475, "theo": 3.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T12:44:03", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ROL280121C00037500", "bid": 4.0, "bid_size": 69.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.308, "open_interest": 6.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0273, "vega": 0.1545, "theta": -0.0051, "rho": 0.2137, "theo": 6.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T10:47:16", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ROL280121P00037500", "bid": 3.0, "bid_size": 13.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.3691, "open_interest": 42.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0288, "vega": 0.1555, "theta": -0.0056, "rho": -0.175, "theo": 4.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-28T11:10:03", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ROL280121C00040000", "bid": 3.5, "bid_size": 384.0, "ask": 6.5, "ask_size": 406.0, "iv": 0.3109, "open_interest": 53.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0293, "vega": 0.1618, "theta": -0.0053, "rho": 0.1961, "theo": 5.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:56:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ROL280121P00040000", "bid": 3.5, "bid_size": 58.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.3036, "open_interest": 14.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0314, "vega": 0.1615, "theta": -0.0057, "rho": -0.2012, "theo": 5.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-09T09:56:25", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ROL280121C00042500", "bid": 3.1, "bid_size": 20.0, "ask": 7.0, "ask_size": 62.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0304, "vega": 0.1641, "theta": -0.0054, "rho": 0.1759, "theo": 4.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T11:21:08", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ROL280121P00042500", "bid": 4.5, "bid_size": 17.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.3155, "open_interest": 34.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0331, "vega": 0.1614, "theta": -0.0056, "rho": -0.2234, "theo": 6.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-10-30T14:38:58", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ROL280121C00045000", "bid": 1.0, "bid_size": 94.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.2732, "open_interest": 11.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0304, "vega": 0.1614, "theta": -0.0053, "rho": 0.1547, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:01:07", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ROL280121P00045000", "bid": 6.5, "bid_size": 17.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.3202, "open_interest": 22.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0339, "vega": 0.155, "theta": -0.0053, "rho": -0.2381, "theo": 8.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.59, "last_trade_time": "2026-10-29T14:16:07", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ROL280121C00047500", "bid": 2.2, "bid_size": 62.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.3051, "open_interest": 15.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0294, "vega": 0.1544, "theta": -0.0051, "rho": 0.1336, "theo": 2.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-27T10:22:04", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ROL280121P00047500", "bid": 8.5, "bid_size": 145.0, "ask": 12.4, "ask_size": 155.0, "iv": 0.3152, "open_interest": 2.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0342, "vega": 0.1423, "theta": -0.0049, "rho": -0.2412, "theo": 10.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-03T13:37:41", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ROL280121C00050000", "bid": 1.65, "bid_size": 30.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.2977, "open_interest": 7.0, "volume": 1.0, "delta": 0.3017, "gamma": 0.0276, "vega": 0.1443, "theta": -0.0047, "rho": 0.1137, "theo": 2.0171, "change": -0.225, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:17:30", "percent_change": -9.67742, "prev_day_close": 2.3249998986721}, {"option": "ROL280121P00050000", "bid": 10.9, "bid_size": 63.0, "ask": 13.7, "ask_size": 66.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0346, "vega": 0.1233, "theta": -0.0046, "rho": -0.2266, "theo": 12.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-02T11:55:51", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ROL280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 368.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0229, "vega": 0.119, "theta": -0.0039, "rho": 0.0797, "theo": 1.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ROL280121P00055000", "bid": 14.5, "bid_size": 65.0, "ask": 18.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0356, "vega": 0.0646, "theta": -0.0046, "rho": -0.1154, "theo": 16.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "ROL290119C00015000", "bid": 21.5, "bid_size": 2.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.3868, "open_interest": 250.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0028, "vega": 0.0332, "theta": 0.0, "rho": 0.1632, "theo": 23.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T11:48:58", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ROL290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0029, "vega": 0.0386, "theta": -0.001, "rho": -0.0316, "theo": 0.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ROL290119C00017500", "bid": 19.5, "bid_size": 42.0, "ask": 24.0, "ask_size": 35.0, "iv": 0.4088, "open_interest": 136.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0042, "vega": 0.0511, "theta": 0.0, "rho": 0.2387, "theo": 21.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-10-28T15:46:05", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ROL290119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0043, "vega": 0.054, "theta": -0.0013, "rho": -0.048, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ROL290119C00020000", "bid": 17.5, "bid_size": 30.0, "ask": 22.0, "ask_size": 45.0, "iv": 0.398, "open_interest": 452.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0058, "vega": 0.0705, "theta": 0.0, "rho": 0.3181, "theo": 19.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-10-30T14:34:01", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ROL290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.3826, "open_interest": 29.0, "volume": 0.0, "delta": -0.067, "gamma": 0.006, "vega": 0.0717, "theta": -0.0017, "rho": -0.0683, "theo": 0.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T12:05:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ROL290119C00022500", "bid": 15.8, "bid_size": 243.0, "ask": 19.0, "ask_size": 137.0, "iv": 0.3315, "open_interest": 207.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0077, "vega": 0.09, "theta": 0.0, "rho": 0.343, "theo": 17.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T10:46:17", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ROL290119P00022500", "bid": 0.5, "bid_size": 83.0, "ask": 3.2, "ask_size": 217.0, "iv": 0.4561, "open_interest": 12.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0079, "vega": 0.0915, "theta": -0.002, "rho": -0.0934, "theo": 1.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-01T10:24:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ROL290119C00025000", "bid": 15.3, "bid_size": 72.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.3573, "open_interest": 99.0, "volume": 2.0, "delta": 0.8804, "gamma": 0.0098, "vega": 0.1104, "theta": -0.0006, "rho": 0.3782, "theo": 16.0232, "change": 1.15, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T14:22:36", "percent_change": 7.84983, "prev_day_close": 14.6499996185303}, {"option": "ROL290119P00025000", "bid": 0.15, "bid_size": 227.0, "ask": 2.5, "ask_size": 227.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0101, "vega": 0.1122, "theta": -0.0024, "rho": -0.1228, "theo": 1.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ROL290119C00027500", "bid": 12.5, "bid_size": 201.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.3774, "open_interest": 4.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.012, "vega": 0.1309, "theta": -0.0012, "rho": 0.3872, "theo": 14.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T14:15:35", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ROL290119P00027500", "bid": 1.2, "bid_size": 23.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.3591, "open_interest": 6.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0124, "vega": 0.1334, "theta": -0.0028, "rho": -0.1561, "theo": 2.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T10:54:47", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ROL290119C00030000", "bid": 10.5, "bid_size": 110.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.3567, "open_interest": 151.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0142, "vega": 0.1508, "theta": -0.0017, "rho": 0.39, "theo": 12.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.82, "last_trade_time": "2026-11-04T13:55:15", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ROL290119P00030000", "bid": 0.5, "bid_size": 44.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.3228, "open_interest": 18.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0149, "vega": 0.1537, "theta": -0.0031, "rho": -0.1929, "theo": 2.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T09:31:08", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "ROL290119C00032500", "bid": 9.0, "bid_size": 263.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0163, "vega": 0.1693, "theta": -0.0023, "rho": 0.3868, "theo": 11.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-22T13:09:29", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ROL290119P00032500", "bid": 1.8, "bid_size": 278.0, "ask": 5.7, "ask_size": 311.0, "iv": 0.3538, "open_interest": 11.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0174, "vega": 0.1723, "theta": -0.0034, "rho": -0.2303, "theo": 3.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T15:32:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ROL290119C00035000", "bid": 8.3, "bid_size": 249.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.3548, "open_interest": 7.0, "volume": 1.0, "delta": 0.7174, "gamma": 0.0182, "vega": 0.1854, "theta": -0.0027, "rho": 0.3783, "theo": 9.8457, "change": 0.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:43:32", "percent_change": 2.7027, "prev_day_close": 9.25}, {"option": "ROL290119P00035000", "bid": 2.0, "bid_size": 10.0, "ask": 6.3, "ask_size": 291.0, "iv": 0.3179, "open_interest": 13.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0197, "vega": 0.1881, "theta": -0.0037, "rho": -0.2688, "theo": 4.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T10:37:34", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ROL290119C00037500", "bid": 7.2, "bid_size": 243.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0199, "vega": 0.1985, "theta": -0.0031, "rho": 0.3655, "theo": 8.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-22T15:37:20", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ROL290119P00037500", "bid": 3.3, "bid_size": 9.0, "ask": 6.5, "ask_size": 221.0, "iv": 0.2971, "open_interest": 1.0, "volume": 2.0, "delta": -0.3533, "gamma": 0.022, "vega": 0.2005, "theta": -0.0039, "rho": -0.3057, "theo": 5.6066, "change": -0.1, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T12:02:33", "percent_change": -1.69492, "prev_day_close": 5.90000009536743}, {"option": "ROL290119C00040000", "bid": 6.7, "bid_size": 111.0, "ask": 9.5, "ask_size": 85.0, "iv": 0.3567, "open_interest": 1.0, "volume": 2.0, "delta": 0.6194, "gamma": 0.0212, "vega": 0.2084, "theta": -0.0033, "rho": 0.3489, "theo": 7.4821, "change": 0.0, "open": 7.3, "high": 7.3, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:56:32", "percent_change": 2.6491e-06, "prev_day_close": 7.19999980926514}, {"option": "ROL290119P00040000", "bid": 4.5, "bid_size": 7.0, "ask": 8.7, "ask_size": 291.0, "iv": 0.3163, "open_interest": 66.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0241, "vega": 0.2086, "theta": -0.004, "rho": -0.338, "theo": 6.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-29T14:08:44", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ROL290119C00042500", "bid": 4.0, "bid_size": 288.0, "ask": 8.5, "ask_size": 62.0, "iv": 0.3116, "open_interest": 1.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0222, "vega": 0.2149, "theta": -0.0035, "rho": 0.3291, "theo": 6.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-30T11:50:53", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ROL290119P00042500", "bid": 6.0, "bid_size": 6.0, "ask": 10.6, "ask_size": 111.0, "iv": 0.3278, "open_interest": 2.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0259, "vega": 0.212, "theta": -0.004, "rho": -0.364, "theo": 8.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-03T15:45:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ROL290119C00045000", "bid": 3.6, "bid_size": 47.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3278, "open_interest": 15.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0228, "vega": 0.2179, "theta": -0.0036, "rho": 0.3076, "theo": 5.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:19:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROL290119P00045000", "bid": 7.5, "bid_size": 2.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3212, "open_interest": 62.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0275, "vega": 0.2099, "theta": -0.004, "rho": -0.3812, "theo": 9.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-03T10:16:43", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ROL290119C00047500", "bid": 2.5, "bid_size": 296.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.023, "vega": 0.2177, "theta": -0.0037, "rho": 0.2851, "theo": 4.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ROL290119P00047500", "bid": 9.2, "bid_size": 1.0, "ask": 13.6, "ask_size": 55.0, "iv": 0.318, "open_interest": 2.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0288, "vega": 0.2021, "theta": -0.004, "rho": -0.3856, "theo": 11.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T15:38:51", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ROL290119C00050000", "bid": 2.05, "bid_size": 275.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.3115, "open_interest": 3.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0229, "vega": 0.2146, "theta": -0.0037, "rho": 0.2618, "theo": 4.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:25:42", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ROL290119P00050000", "bid": 11.0, "bid_size": 6.0, "ask": 14.9, "ask_size": 64.0, "iv": 0.3028, "open_interest": 9.0, "volume": 2.0, "delta": -0.6554, "gamma": 0.0302, "vega": 0.1898, "theta": -0.0038, "rho": -0.3819, "theo": 13.12, "change": -0.6, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:23:29", "percent_change": -4.31655, "prev_day_close": 13.9000000953674}, {"option": "ROL290119C00055000", "bid": 0.85, "bid_size": 271.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0218, "vega": 0.2017, "theta": -0.0035, "rho": 0.217, "theo": 3.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ROL290119P00055000", "bid": 15.0, "bid_size": 7.0, "ask": 18.6, "ask_size": 70.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0349, "vega": 0.1439, "theta": -0.0038, "rho": -0.3139, "theo": 17.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}], "symbol": "ROL", "security_type": "stock", "exchange_id": 3, "current_price": 38.74, "price_change": 0.79, "price_change_percent": 2.0817, "bid": 37.57, "ask": 38.85, "bid_size": 100, "ask_size": 100, "open": 38.47, "high": 38.85, "low": 37.9, "close": 38.74, "prev_day_close": 37.95, "volume": 8329974, "iv30": 29.82, "iv30_change": -3.218, "iv30_change_percent": -9.7403, "seqno": 10413160773, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ROL"}