{"timestamp": "2026-11-10 00:43:52", "data": {"options": [{"option": "ROM261120C00040000", "bid": 77.2, "bid_size": 48.0, "ask": 79.7, "ask_size": 75.0, "iv": 2.9944, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 78.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ROM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 86.0, "iv": 3.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0053, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00045000", "bid": 72.2, "bid_size": 48.0, "ask": 75.3, "ask_size": 69.0, "iv": 3.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 73.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "ROM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 86.0, "iv": 3.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.001, "theta": -0.0075, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00050000", "bid": 67.2, "bid_size": 48.0, "ask": 69.8, "ask_size": 70.0, "iv": 2.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0085, "rho": 0.0004, "theo": 68.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ROM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 86.0, "iv": 3.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0104, "rho": -0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00055000", "bid": 62.2, "bid_size": 48.0, "ask": 64.8, "ask_size": 72.0, "iv": 2.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0099, "rho": 0.0006, "theo": 63.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "ROM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 2.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0143, "rho": -0.0002, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00060000", "bid": 57.2, "bid_size": 48.0, "ask": 60.3, "ask_size": 72.0, "iv": 2.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0156, "rho": 0.0024, "theo": 58.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9000015258789}, {"option": "ROM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 2.106, "open_interest": 4.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0194, "rho": -0.0002, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-04-30T14:21:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROM261120C00065000", "bid": 52.2, "bid_size": 48.0, "ask": 54.8, "ask_size": 75.0, "iv": 1.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0008, "vega": 0.003, "theta": -0.0222, "rho": 0.0048, "theo": 53.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "ROM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.8845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0043, "theta": -0.026, "rho": -0.0004, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00070000", "bid": 47.2, "bid_size": 48.0, "ask": 50.2, "ask_size": 69.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0011, "vega": 0.005, "theta": -0.032, "rho": 0.0072, "theo": 48.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ROM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 1.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.001, "vega": 0.0061, "theta": -0.0345, "rho": -0.0005, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00075000", "bid": 42.2, "bid_size": 64.0, "ask": 44.8, "ask_size": 74.0, "iv": 1.4057, "open_interest": 8.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0016, "vega": 0.0074, "theta": -0.0438, "rho": 0.0091, "theo": 43.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-04-09T14:05:23", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ROM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0454, "rho": -0.0008, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261120C00076000", "bid": 41.2, "bid_size": 69.0, "ask": 43.9, "ask_size": 72.0, "iv": 1.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0018, "vega": 0.0081, "theta": -0.0465, "rho": 0.0098, "theo": 42.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "ROM261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 105.0, "iv": 1.749, "open_interest": 3.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0017, "vega": 0.0091, "theta": -0.048, "rho": -0.0008, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROM261120C00077000", "bid": 40.2, "bid_size": 71.0, "ask": 42.9, "ask_size": 72.0, "iv": 1.377, "open_interest": 1.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0019, "vega": 0.0087, "theta": -0.0492, "rho": 0.0099, "theo": 41.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-04-06T15:17:46", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ROM261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 101.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0018, "vega": 0.0097, "theta": -0.0506, "rho": -0.0009, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ROM261120C00078000", "bid": 39.1, "bid_size": 88.0, "ask": 41.7, "ask_size": 48.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0021, "vega": 0.0093, "theta": -0.0521, "rho": 0.0102, "theo": 40.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "ROM261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 100.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.002, "vega": 0.0103, "theta": -0.0534, "rho": -0.0009, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROM261120C00079000", "bid": 38.2, "bid_size": 88.0, "ask": 41.4, "ask_size": 88.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0022, "vega": 0.0099, "theta": -0.0551, "rho": 0.0104, "theo": 39.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "ROM261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 100.0, "iv": 1.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0021, "vega": 0.011, "theta": -0.0563, "rho": -0.001, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261120C00080000", "bid": 37.2, "bid_size": 88.0, "ask": 39.7, "ask_size": 48.0, "iv": 1.184, "open_interest": 2.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0581, "rho": 0.0114, "theo": 38.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.3, "last_trade_time": "2026-10-23T10:38:48", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "ROM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 104.0, "iv": 1.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0023, "vega": 0.0117, "theta": -0.0593, "rho": -0.0011, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ROM261120C00081000", "bid": 36.2, "bid_size": 88.0, "ask": 39.0, "ask_size": 72.0, "iv": 1.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0026, "vega": 0.0116, "theta": -0.0612, "rho": 0.0116, "theo": 37.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ROM261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 105.0, "iv": 1.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0025, "vega": 0.0125, "theta": -0.0625, "rho": -0.0012, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ROM261120C00082000", "bid": 35.2, "bid_size": 88.0, "ask": 38.5, "ask_size": 88.0, "iv": 1.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0028, "vega": 0.0126, "theta": -0.0647, "rho": 0.0124, "theo": 36.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "ROM261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 118.0, "iv": 1.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0027, "vega": 0.0134, "theta": -0.0659, "rho": -0.0013, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261120C00083000", "bid": 34.3, "bid_size": 72.0, "ask": 37.6, "ask_size": 88.0, "iv": 1.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0031, "vega": 0.0134, "theta": -0.0683, "rho": 0.0126, "theo": 35.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ROM261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 119.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0029, "vega": 0.0143, "theta": -0.0694, "rho": -0.0014, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261120C00084000", "bid": 33.3, "bid_size": 88.0, "ask": 35.8, "ask_size": 48.0, "iv": 1.1332, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0033, "vega": 0.0143, "theta": -0.072, "rho": 0.0129, "theo": 34.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-09-23T10:53:42", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ROM261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 121.0, "iv": 1.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0032, "vega": 0.0152, "theta": -0.073, "rho": -0.0015, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261120C00085000", "bid": 32.3, "bid_size": 88.0, "ask": 35.1, "ask_size": 70.0, "iv": 1.1896, "open_interest": 4.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0036, "vega": 0.0153, "theta": -0.0759, "rho": 0.0131, "theo": 33.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.1, "last_trade_time": "2026-10-19T11:05:49", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ROM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 100.0, "iv": 1.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0034, "vega": 0.0162, "theta": -0.0768, "rho": -0.0016, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ROM261120C00086000", "bid": 31.3, "bid_size": 74.0, "ask": 34.5, "ask_size": 88.0, "iv": 1.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0038, "vega": 0.0165, "theta": -0.0799, "rho": 0.0142, "theo": 32.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ROM261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0037, "vega": 0.0173, "theta": -0.0808, "rho": -0.0017, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ROM261120C00087000", "bid": 30.3, "bid_size": 88.0, "ask": 32.9, "ask_size": 48.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0042, "vega": 0.0176, "theta": -0.084, "rho": 0.0144, "theo": 31.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ROM261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 101.0, "iv": 1.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.004, "vega": 0.0184, "theta": -0.085, "rho": -0.0019, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00088000", "bid": 29.5, "bid_size": 72.0, "ask": 32.0, "ask_size": 48.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0045, "vega": 0.0189, "theta": -0.0884, "rho": 0.0151, "theo": 30.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ROM261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 105.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0044, "vega": 0.0196, "theta": -0.0893, "rho": -0.002, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 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": "ROM261120C00089000", "bid": 28.5, "bid_size": 88.0, "ask": 30.9, "ask_size": 48.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0048, "vega": 0.0201, "theta": -0.093, "rho": 0.0151, "theo": 29.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ROM261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 101.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0047, "vega": 0.0209, "theta": -0.0939, "rho": -0.0022, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "ROM261120C00090000", "bid": 27.5, "bid_size": 88.0, "ask": 30.7, "ask_size": 89.0, "iv": 1.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0052, "vega": 0.0214, "theta": -0.0978, "rho": 0.0156, "theo": 28.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "ROM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 105.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0051, "vega": 0.0222, "theta": -0.0986, "rho": -0.0024, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ROM261120C00091000", "bid": 26.5, "bid_size": 88.0, "ask": 29.0, "ask_size": 48.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0056, "vega": 0.0231, "theta": -0.1027, "rho": 0.0166, "theo": 27.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ROM261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 97.0, "iv": 1.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0055, "vega": 0.0236, "theta": -0.1035, "rho": -0.0026, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "ROM261120C00092000", "bid": 25.6, "bid_size": 88.0, "ask": 28.2, "ask_size": 61.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0061, "vega": 0.0245, "theta": -0.1077, "rho": 0.0166, "theo": 26.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ROM261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 106.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.006, "vega": 0.0251, "theta": -0.1086, "rho": -0.0028, "theo": 0.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "ROM261120C00093000", "bid": 24.7, "bid_size": 88.0, "ask": 27.9, "ask_size": 89.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0066, "vega": 0.0262, "theta": -0.113, "rho": 0.0172, "theo": 25.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "ROM261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 102.0, "iv": 1.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0065, "vega": 0.0267, "theta": -0.1138, "rho": -0.003, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "ROM261120C00094000", "bid": 23.7, "bid_size": 93.0, "ask": 26.4, "ask_size": 87.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0071, "vega": 0.0278, "theta": -0.1185, "rho": 0.0172, "theo": 24.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ROM261120P00094000", "bid": 0.05, "bid_size": 915.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.1409, "open_interest": 1.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.007, "vega": 0.0284, "theta": -0.1193, "rho": -0.0033, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-04-09T13:43:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ROM261120C00095000", "bid": 22.8, "bid_size": 93.0, "ask": 25.3, "ask_size": 53.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0077, "vega": 0.0295, "theta": -0.1242, "rho": 0.0176, "theo": 23.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ROM261120P00095000", "bid": 0.25, "bid_size": 362.0, "ask": 2.45, "ask_size": 101.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0076, "vega": 0.0302, "theta": -0.125, "rho": -0.0035, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ROM261120C00096000", "bid": 21.9, "bid_size": 93.0, "ask": 24.4, "ask_size": 53.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0083, "vega": 0.0316, "theta": -0.13, "rho": 0.0185, "theo": 22.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ROM261120P00096000", "bid": 0.1, "bid_size": 899.0, "ask": 2.65, "ask_size": 91.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0082, "vega": 0.032, "theta": -0.1308, "rho": -0.0038, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ROM261120C00097000", "bid": 21.0, "bid_size": 93.0, "ask": 23.7, "ask_size": 74.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0089, "vega": 0.0335, "theta": -0.136, "rho": 0.0185, "theo": 22.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "ROM261120P00097000", "bid": 0.45, "bid_size": 51.0, "ask": 2.75, "ask_size": 108.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0088, "vega": 0.034, "theta": -0.1368, "rho": -0.0042, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ROM261120C00100000", "bid": 18.2, "bid_size": 93.0, "ask": 21.2, "ask_size": 93.0, "iv": 0.9583, "open_interest": 3.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0112, "vega": 0.0401, "theta": -0.155, "rho": 0.0198, "theo": 19.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ROM261120P00100000", "bid": 0.75, "bid_size": 51.0, "ask": 3.1, "ask_size": 100.0, "iv": 1.0502, "open_interest": 1.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0111, "vega": 0.0404, "theta": -0.1557, "rho": -0.0053, "theo": 1.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-07-09T14:23:57", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ROM261120C00105000", "bid": 14.1, "bid_size": 110.0, "ask": 16.6, "ask_size": 95.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.016, "vega": 0.0528, "theta": -0.1885, "rho": 0.0203, "theo": 14.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T14:29:04", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ROM261120P00105000", "bid": 1.3, "bid_size": 91.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.9428, "open_interest": 1.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0159, "vega": 0.0531, "theta": -0.1889, "rho": -0.0079, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T15:42:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ROM261120C00110000", "bid": 10.1, "bid_size": 95.0, "ask": 12.5, "ask_size": 91.0, "iv": 0.8067, "open_interest": 99.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0221, "vega": 0.0667, "theta": -0.2195, "rho": 0.0205, "theo": 10.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.43, "last_trade_time": "2026-06-05T09:53:17", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ROM261120P00110000", "bid": 2.5, "bid_size": 61.0, "ask": 4.2, "ask_size": 101.0, "iv": 0.844, "open_interest": 16.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.022, "vega": 0.0668, "theta": -0.2194, "rho": -0.0118, "theo": 2.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-22T12:01:07", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ROM261120C00115000", "bid": 6.6, "bid_size": 340.0, "ask": 8.9, "ask_size": 209.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0283, "vega": 0.0782, "theta": -0.2379, "rho": 0.0182, "theo": 7.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "ROM261120P00115000", "bid": 3.5, "bid_size": 288.0, "ask": 5.7, "ask_size": 311.0, "iv": 0.7517, "open_interest": 3.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0282, "vega": 0.0783, "theta": -0.2373, "rho": -0.0174, "theo": 3.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T14:08:24", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "ROM261120C00120000", "bid": 3.7, "bid_size": 334.0, "ask": 5.8, "ask_size": 230.0, "iv": 0.6788, "open_interest": 32.0, "volume": 110.0, "delta": 0.465, "gamma": 0.0316, "vega": 0.0816, "theta": -0.2309, "rho": 0.0152, "theo": 4.1829, "change": 0.95, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:51:58", "percent_change": 27.5362, "prev_day_close": 3.45000004768372}, {"option": "ROM261120P00120000", "bid": 4.8, "bid_size": 324.0, "ask": 7.9, "ask_size": 338.0, "iv": 0.6556, "open_interest": 5.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0315, "vega": 0.0815, "theta": -0.2299, "rho": -0.0246, "theo": 5.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T09:55:22", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROM261120C00125000", "bid": 1.85, "bid_size": 224.0, "ask": 3.7, "ask_size": 217.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0292, "vega": 0.0725, "theta": -0.1956, "rho": 0.0106, "theo": 2.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "ROM261120P00125000", "bid": 7.9, "bid_size": 334.0, "ask": 10.7, "ask_size": 334.0, "iv": 0.6202, "open_interest": 1.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0291, "vega": 0.0725, "theta": -0.1942, "rho": -0.0322, "theo": 9.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T10:06:19", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ROM261120C00130000", "bid": 0.25, "bid_size": 1165.0, "ask": 2.55, "ask_size": 209.0, "iv": 0.6233, "open_interest": 6.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0224, "vega": 0.0558, "theta": -0.1475, "rho": 0.0067, "theo": 1.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-17T15:31:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ROM261120P00130000", "bid": 12.3, "bid_size": 183.0, "ask": 14.4, "ask_size": 127.0, "iv": 0.6519, "open_interest": 66.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0224, "vega": 0.0557, "theta": -0.1458, "rho": -0.0387, "theo": 12.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T12:06:57", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ROM261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 224.0, "iv": 0.6965, "open_interest": 11.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0154, "vega": 0.0395, "theta": -0.105, "rho": 0.0041, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-10-16T14:43:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261120P00135000", "bid": 16.0, "bid_size": 271.0, "ask": 18.7, "ask_size": 121.0, "iv": 0.5858, "open_interest": 3.0, "volume": 83.0, "delta": -0.8846, "gamma": 0.0154, "vega": 0.0395, "theta": -0.1029, "rho": -0.0435, "theo": 17.4125, "change": -5.3, "open": 19.5, "high": 19.6, "low": 19.4, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T11:28:40", "percent_change": -21.2851, "prev_day_close": 24.8999996185303}, {"option": "ROM261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.6324, "open_interest": 2.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0102, "vega": 0.0274, "theta": -0.074, "rho": 0.0025, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T10:57:35", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ROM261120P00140000", "bid": 20.7, "bid_size": 69.0, "ask": 23.4, "ask_size": 48.0, "iv": 0.5963, "open_interest": 11.0, "volume": 4.0, "delta": -0.9288, "gamma": 0.0102, "vega": 0.0273, "theta": -0.0714, "rho": -0.0469, "theo": 22.1329, "change": -4.85, "open": 24.9, "high": 24.9, "low": 24.9, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-09T09:53:44", "percent_change": -16.3025, "prev_day_close": 29.75}, {"option": "ROM261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.7309, "open_interest": 2.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0067, "vega": 0.019, "theta": -0.0529, "rho": 0.0016, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-14T15:55:46", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ROM261120P00145000", "bid": 25.3, "bid_size": 68.0, "ask": 28.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0067, "vega": 0.019, "theta": -0.0497, "rho": -0.0495, "theo": 26.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T13:11:23", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "ROM261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.8233, "open_interest": 15.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0045, "vega": 0.0135, "theta": -0.0386, "rho": 0.0011, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-27T11:52:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROM261120P00150000", "bid": 30.2, "bid_size": 70.0, "ask": 33.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0045, "vega": 0.0135, "theta": -0.0349, "rho": -0.0512, "theo": 31.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ROM261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.9106, "open_interest": 11.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0031, "vega": 0.0098, "theta": -0.0288, "rho": 0.0007, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T14:53:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261120P00155000", "bid": 35.1, "bid_size": 70.0, "ask": 37.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0031, "vega": 0.0098, "theta": -0.0246, "rho": -0.0521, "theo": 36.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-16T14:27:23", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ROM261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 221.0, "iv": 1.0897, "open_interest": 20.0, "volume": 2.0, "delta": 0.0138, "gamma": 0.0022, "vega": 0.0073, "theta": -0.022, "rho": 0.0005, "theo": 0.0697, "change": -0.8, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:20:46", "percent_change": -88.8889, "prev_day_close": 0.899999976158142}, {"option": "ROM261120P00160000", "bid": 40.3, "bid_size": 88.0, "ask": 42.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9838, "gamma": 0.0022, "vega": 0.0073, "theta": -0.0174, "rho": -0.0521, "theo": 41.8054, "change": -5.7, "open": 43.8, "high": 43.8, "low": 43.8, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-11-09T11:28:50", "percent_change": -11.5152, "prev_day_close": 49.5}, {"option": "ROM261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.0721, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0172, "rho": 0.0004, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00165000", "bid": 45.1, "bid_size": 66.0, "ask": 47.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0016, "vega": 0.0056, "theta": -0.012, "rho": -0.0512, "theo": 46.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "ROM261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 1.1474, "open_interest": 3.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0136, "rho": 0.0003, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T11:57:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00170000", "bid": 50.3, "bid_size": 71.0, "ask": 52.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0081, "rho": -0.049, "theo": 51.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "ROM261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.2194, "open_interest": 99.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0009, "vega": 0.0034, "theta": -0.011, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00175000", "bid": 54.8, "bid_size": 73.0, "ask": 57.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.001, "vega": 0.0034, "theta": -0.0051, "rho": -0.0456, "theo": 56.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "ROM261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.2885, "open_interest": 3.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0007, "vega": 0.0027, "theta": -0.009, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:11:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00180000", "bid": 60.1, "bid_size": 70.0, "ask": 62.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0028, "rho": -0.0413, "theo": 61.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "ROM261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0074, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00185000", "bid": 65.3, "bid_size": 69.0, "ask": 67.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0023, "theta": -0.001, "rho": -0.037, "theo": 66.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "ROM261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0062, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00190000", "bid": 70.3, "bid_size": 48.0, "ask": 72.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0005, "vega": 0.0018, "theta": 0.0, "rho": -0.0321, "theo": 71.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "ROM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0052, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00195000", "bid": 75.3, "bid_size": 48.0, "ask": 77.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": -0.0266, "theo": 76.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4499969482422}, {"option": "ROM261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.5402, "open_interest": 10.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0045, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-14T14:18:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00200000", "bid": 80.1, "bid_size": 68.0, "ask": 82.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": -0.022, "theo": 81.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "ROM261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.5979, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T14:18:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00205000", "bid": 84.7, "bid_size": 88.0, "ask": 87.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": -0.0176, "theo": 86.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-10-08T12:49:03", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "ROM261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00210000", "bid": 90.1, "bid_size": 48.0, "ask": 92.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": -0.0114, "theo": 91.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-10-08T12:47:33", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "ROM261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.7077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROM261120P00215000", "bid": 95.1, "bid_size": 48.0, "ask": 97.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0086, "theo": 96.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "ROM261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "ROM261120P00220000", "bid": 100.1, "bid_size": 48.0, "ask": 102.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0063, "theo": 101.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "ROM261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "ROM261120P00225000", "bid": 105.3, "bid_size": 47.0, "ask": 107.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0023, "theo": 106.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.299999237061}, {"option": "ROM261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.8605, "open_interest": 10.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ROM261120P00230000", "bid": 109.8, "bid_size": 48.0, "ask": 112.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0019, "theo": 111.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "ROM261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 1.9086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "ROM261120P00235000", "bid": 115.4, "bid_size": 4.0, "ask": 117.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0013, "theo": 116.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.2, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "ROM261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.9555, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ROM261120P00240000", "bid": 120.4, "bid_size": 4.0, "ask": 122.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "ROM261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 2.0011, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ROM261120P00245000", "bid": 124.8, "bid_size": 48.0, "ask": 127.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.299995422363}, {"option": "ROM261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 2.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "ROM261120P00250000", "bid": 129.8, "bid_size": 48.0, "ask": 132.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "ROM261218C00070000", "bid": 47.5, "bid_size": 83.0, "ask": 50.3, "ask_size": 43.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0025, "vega": 0.0342, "theta": -0.0474, "rho": 0.0357, "theo": 48.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ROM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 105.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0023, "vega": 0.037, "theta": -0.0488, "rho": -0.0069, "theo": 0.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ROM261218C00075000", "bid": 42.8, "bid_size": 83.0, "ask": 45.8, "ask_size": 43.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0032, "vega": 0.0435, "theta": -0.0562, "rho": 0.0412, "theo": 44.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ROM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 104.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0031, "vega": 0.0459, "theta": -0.0573, "rho": -0.009, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ROM261218C00080000", "bid": 38.2, "bid_size": 86.0, "ask": 40.7, "ask_size": 7.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0042, "vega": 0.0542, "theta": -0.0656, "rho": 0.046, "theo": 39.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "ROM261218P00080000", "bid": 0.1, "bid_size": 1003.0, "ask": 3.0, "ask_size": 91.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.004, "vega": 0.0562, "theta": -0.0665, "rho": -0.0117, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ROM261218C00085000", "bid": 33.5, "bid_size": 90.0, "ask": 36.4, "ask_size": 53.0, "iv": 0.9016, "open_interest": 3.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0053, "vega": 0.0666, "theta": -0.0757, "rho": 0.051, "theo": 34.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-30T15:14:14", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ROM261218P00085000", "bid": 0.55, "bid_size": 100.0, "ask": 3.2, "ask_size": 100.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0051, "vega": 0.0681, "theta": -0.0764, "rho": -0.0151, "theo": 1.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ROM261218C00090000", "bid": 29.0, "bid_size": 88.0, "ask": 31.7, "ask_size": 48.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0067, "vega": 0.0803, "theta": -0.0861, "rho": 0.0551, "theo": 30.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ROM261218P00090000", "bid": 1.45, "bid_size": 92.0, "ask": 3.8, "ask_size": 103.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0065, "vega": 0.0815, "theta": -0.0865, "rho": -0.0195, "theo": 2.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ROM261218C00095000", "bid": 24.9, "bid_size": 242.0, "ask": 27.3, "ask_size": 25.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0083, "vega": 0.0952, "theta": -0.0965, "rho": 0.0572, "theo": 26.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ROM261218P00095000", "bid": 1.55, "bid_size": 213.0, "ask": 4.7, "ask_size": 227.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0081, "vega": 0.0962, "theta": -0.0967, "rho": -0.025, "theo": 3.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ROM261218C00100000", "bid": 20.7, "bid_size": 274.0, "ask": 23.5, "ask_size": 140.0, "iv": 0.7644, "open_interest": 0.0, "volume": 18.0, "delta": 0.7866, "gamma": 0.0101, "vega": 0.1106, "theta": -0.1062, "rho": 0.0589, "theo": 21.8865, "change": 3.3, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T11:32:33", "percent_change": 19.6429, "prev_day_close": 16.8000001907349}, {"option": "ROM261218P00100000", "bid": 2.2, "bid_size": 228.0, "ask": 5.3, "ask_size": 236.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0099, "vega": 0.1115, "theta": -0.1062, "rho": -0.0319, "theo": 3.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ROM261218C00105000", "bid": 17.0, "bid_size": 241.0, "ask": 20.6, "ask_size": 237.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0121, "vega": 0.126, "theta": -0.1145, "rho": 0.0594, "theo": 17.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ROM261218P00105000", "bid": 4.2, "bid_size": 112.0, "ask": 6.5, "ask_size": 217.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0119, "vega": 0.1266, "theta": -0.1142, "rho": -0.0404, "theo": 4.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ROM261218C00110000", "bid": 13.5, "bid_size": 93.0, "ask": 16.4, "ask_size": 102.0, "iv": 0.7067, "open_interest": 1.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.014, "vega": 0.1396, "theta": -0.1204, "rho": 0.0577, "theo": 14.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-05T14:30:22", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ROM261218P00110000", "bid": 4.3, "bid_size": 107.0, "ask": 7.5, "ask_size": 98.0, "iv": 0.6331, "open_interest": 3.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0139, "vega": 0.1398, "theta": -0.1199, "rho": -0.0506, "theo": 6.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-11-05T14:08:24", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ROM261218C00115000", "bid": 10.2, "bid_size": 104.0, "ask": 12.5, "ask_size": 78.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0157, "vega": 0.1493, "theta": -0.1228, "rho": 0.054, "theo": 11.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ROM261218P00115000", "bid": 7.2, "bid_size": 55.0, "ask": 9.4, "ask_size": 101.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0156, "vega": 0.1493, "theta": -0.1221, "rho": -0.0624, "theo": 8.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ROM261218C00120000", "bid": 7.1, "bid_size": 239.0, "ask": 10.2, "ask_size": 266.0, "iv": 0.6211, "open_interest": 1.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0168, "vega": 0.1534, "theta": -0.121, "rho": 0.0494, "theo": 8.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:52:11", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ROM261218P00120000", "bid": 9.2, "bid_size": 87.0, "ask": 11.5, "ask_size": 101.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0167, "vega": 0.1532, "theta": -0.12, "rho": -0.0755, "theo": 10.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T09:35:10", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ROM261218C00125000", "bid": 4.9, "bid_size": 101.0, "ask": 7.1, "ask_size": 91.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.017, "vega": 0.1506, "theta": -0.1149, "rho": 0.0427, "theo": 6.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ROM261218P00125000", "bid": 11.4, "bid_size": 107.0, "ask": 13.9, "ask_size": 102.0, "iv": 0.5547, "open_interest": 11.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0169, "vega": 0.1504, "theta": -0.1136, "rho": -0.0892, "theo": 13.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ROM261218C00130000", "bid": 2.95, "bid_size": 247.0, "ask": 5.1, "ask_size": 108.0, "iv": 0.5422, "open_interest": 1.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0162, "vega": 0.1412, "theta": -0.1053, "rho": 0.0355, "theo": 4.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:11:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ROM261218P00130000", "bid": 14.2, "bid_size": 324.0, "ask": 16.8, "ask_size": 237.0, "iv": 0.5097, "open_interest": 3.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0161, "vega": 0.141, "theta": -0.1037, "rho": -0.1025, "theo": 16.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "ROM261218C00135000", "bid": 1.85, "bid_size": 223.0, "ask": 4.0, "ask_size": 244.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0147, "vega": 0.1272, "theta": -0.0937, "rho": 0.0287, "theo": 3.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ROM261218P00135000", "bid": 18.2, "bid_size": 170.0, "ask": 20.7, "ask_size": 166.0, "iv": 0.5152, "open_interest": 30.0, "volume": 28.0, "delta": -0.7252, "gamma": 0.0147, "vega": 0.1271, "theta": -0.0917, "rho": -0.1143, "theo": 20.1928, "change": -4.75, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T11:28:50", "percent_change": -17.9584, "prev_day_close": 26.4499998092651}, {"option": "ROM261218C00137000", "bid": 1.3, "bid_size": 233.0, "ask": 3.9, "ask_size": 227.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.014, "vega": 0.1209, "theta": -0.0888, "rho": 0.0262, "theo": 2.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ROM261218P00137000", "bid": 19.8, "bid_size": 94.0, "ask": 22.4, "ask_size": 120.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0139, "vega": 0.1207, "theta": -0.0867, "rho": -0.1183, "theo": 21.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ROM261218C00138000", "bid": 1.05, "bid_size": 183.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0136, "vega": 0.1176, "theta": -0.0864, "rho": 0.0251, "theo": 2.7129, "change": 0.0, "open": 0.0, "high": 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": "ROM261218P00138000", "bid": 20.9, "bid_size": 23.0, "ask": 23.1, "ask_size": 102.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0136, "vega": 0.1176, "theta": -0.0842, "rho": -0.1201, "theo": 22.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ROM261218C00139000", "bid": 0.55, "bid_size": 193.0, "ask": 3.6, "ask_size": 231.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0132, "vega": 0.1144, "theta": -0.0839, "rho": 0.0239, "theo": 2.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ROM261218P00139000", "bid": 21.7, "bid_size": 21.0, "ask": 24.0, "ask_size": 160.0, "iv": 0.5232, "open_interest": 0.0, "volume": 9.0, "delta": -0.7733, "gamma": 0.0132, "vega": 0.1144, "theta": -0.0817, "rho": -0.1221, "theo": 23.425, "change": -4.9, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T11:32:30", "percent_change": -16.388, "prev_day_close": 29.8999996185303}, {"option": "ROM261218C00140000", "bid": 0.8, "bid_size": 225.0, "ask": 3.5, "ask_size": 208.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0128, "vega": 0.1111, "theta": -0.0815, "rho": 0.0227, "theo": 2.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ROM261218P00140000", "bid": 21.7, "bid_size": 194.0, "ask": 24.7, "ask_size": 104.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0128, "vega": 0.1111, "theta": -0.0792, "rho": -0.1239, "theo": 24.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "ROM261218C00141000", "bid": 0.65, "bid_size": 87.0, "ask": 3.4, "ask_size": 93.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0124, "vega": 0.108, "theta": -0.0792, "rho": 0.0216, "theo": 2.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ROM261218P00141000", "bid": 23.3, "bid_size": 15.0, "ask": 25.7, "ask_size": 48.0, "iv": 0.5166, "open_interest": 11.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0124, "vega": 0.1078, "theta": -0.0768, "rho": -0.1254, "theo": 25.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T11:23:17", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ROM261218C00142000", "bid": 0.5, "bid_size": 460.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.012, "vega": 0.1046, "theta": -0.0768, "rho": 0.0208, "theo": 2.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "ROM261218P00142000", "bid": 24.2, "bid_size": 11.0, "ask": 26.6, "ask_size": 43.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.012, "vega": 0.1046, "theta": -0.0744, "rho": -0.1268, "theo": 25.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ROM261218C00143000", "bid": 0.4, "bid_size": 460.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0116, "vega": 0.1014, "theta": -0.0745, "rho": 0.0198, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROM261218P00143000", "bid": 24.6, "bid_size": 43.0, "ask": 27.5, "ask_size": 43.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0116, "vega": 0.1014, "theta": -0.072, "rho": -0.1281, "theo": 26.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "ROM261218C00144000", "bid": 0.3, "bid_size": 474.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0112, "vega": 0.0982, "theta": -0.0723, "rho": 0.0189, "theo": 1.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ROM261218P00144000", "bid": 25.6, "bid_size": 43.0, "ask": 28.3, "ask_size": 43.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0112, "vega": 0.0983, "theta": -0.0697, "rho": -0.1295, "theo": 27.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "ROM261218C00145000", "bid": 0.15, "bid_size": 998.0, "ask": 2.9, "ask_size": 91.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0109, "vega": 0.0952, "theta": -0.0701, "rho": 0.0179, "theo": 1.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "ROM261218P00145000", "bid": 26.5, "bid_size": 43.0, "ask": 29.2, "ask_size": 43.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0109, "vega": 0.0952, "theta": -0.0674, "rho": -0.1308, "theo": 28.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ROM261218C00146000", "bid": 0.15, "bid_size": 999.0, "ask": 2.9, "ask_size": 91.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0105, "vega": 0.0922, "theta": -0.0679, "rho": 0.017, "theo": 1.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "ROM261218P00146000", "bid": 27.7, "bid_size": 4.0, "ask": 30.1, "ask_size": 43.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0105, "vega": 0.0921, "theta": -0.0652, "rho": -0.1317, "theo": 29.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "ROM261218C00147000", "bid": 0.35, "bid_size": 459.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0101, "vega": 0.0892, "theta": -0.0658, "rho": 0.0163, "theo": 1.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "ROM261218P00147000", "bid": 28.4, "bid_size": 43.0, "ask": 31.0, "ask_size": 43.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0101, "vega": 0.0891, "theta": -0.0631, "rho": -0.1325, "theo": 30.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "ROM261218C00148000", "bid": 0.35, "bid_size": 457.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0098, "vega": 0.0862, "theta": -0.0638, "rho": 0.0156, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 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": "ROM261218P00148000", "bid": 29.5, "bid_size": 3.0, "ask": 32.0, "ask_size": 43.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0098, "vega": 0.0863, "theta": -0.061, "rho": -0.1333, "theo": 31.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ROM261218C00149000", "bid": 0.3, "bid_size": 438.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0094, "vega": 0.0834, "theta": -0.0618, "rho": 0.0149, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "ROM261218P00149000", "bid": 30.1, "bid_size": 43.0, "ask": 33.0, "ask_size": 43.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0094, "vega": 0.0835, "theta": -0.0589, "rho": -0.1343, "theo": 32.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ROM261218C00150000", "bid": 0.25, "bid_size": 473.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0091, "vega": 0.0806, "theta": -0.0599, "rho": 0.0142, "theo": 1.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T15:38:41", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "ROM261218P00150000", "bid": 31.2, "bid_size": 43.0, "ask": 33.8, "ask_size": 43.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0091, "vega": 0.0808, "theta": -0.0569, "rho": -0.1351, "theo": 33.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ROM261218C00151000", "bid": 0.2, "bid_size": 470.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0087, "vega": 0.0779, "theta": -0.0581, "rho": 0.0134, "theo": 1.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00151000", "bid": 32.2, "bid_size": 5.0, "ask": 34.7, "ask_size": 43.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0087, "vega": 0.078, "theta": -0.055, "rho": -0.1353, "theo": 34.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ROM261218C00152000", "bid": 0.15, "bid_size": 469.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0084, "vega": 0.0754, "theta": -0.0563, "rho": 0.0128, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "ROM261218P00152000", "bid": 32.4, "bid_size": 72.0, "ask": 35.7, "ask_size": 43.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0084, "vega": 0.0754, "theta": -0.0532, "rho": -0.1354, "theo": 34.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ROM261218C00153000", "bid": 0.1, "bid_size": 903.0, "ask": 2.4, "ask_size": 91.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0081, "vega": 0.0728, "theta": -0.0545, "rho": 0.0123, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "ROM261218P00153000", "bid": 34.1, "bid_size": 5.0, "ask": 36.5, "ask_size": 43.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0081, "vega": 0.0729, "theta": -0.0514, "rho": -0.1359, "theo": 35.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "ROM261218C00154000", "bid": 0.1, "bid_size": 919.0, "ask": 2.35, "ask_size": 91.0, "iv": 0.6236, "open_interest": 2.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0078, "vega": 0.0703, "theta": -0.0528, "rho": 0.0118, "theo": 1.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-20T10:27:15", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "ROM261218P00154000", "bid": 35.0, "bid_size": 7.0, "ask": 37.5, "ask_size": 43.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0078, "vega": 0.0705, "theta": -0.0496, "rho": -0.1364, "theo": 36.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "ROM261218C00155000", "bid": 0.05, "bid_size": 989.0, "ask": 2.3, "ask_size": 91.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0075, "vega": 0.068, "theta": -0.0512, "rho": 0.0113, "theo": 0.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00155000", "bid": 36.0, "bid_size": 5.0, "ask": 38.5, "ask_size": 43.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0075, "vega": 0.0682, "theta": -0.0479, "rho": -0.1367, "theo": 37.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "ROM261218C00156000", "bid": 0.1, "bid_size": 475.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.6378, "open_interest": 1.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0072, "vega": 0.0657, "theta": -0.0497, "rho": 0.0107, "theo": 0.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T10:27:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00156000", "bid": 36.6, "bid_size": 42.0, "ask": 39.5, "ask_size": 42.0, "iv": 0.4591, "open_interest": 1.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0072, "vega": 0.066, "theta": -0.0463, "rho": -0.1366, "theo": 38.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-20T11:14:00", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ROM261218C00157000", "bid": 0.05, "bid_size": 1006.0, "ask": 1.0, "ask_size": 98.0, "iv": 0.539, "open_interest": 17.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0069, "vega": 0.0635, "theta": -0.0482, "rho": 0.0102, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:59:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00157000", "bid": 37.9, "bid_size": 4.0, "ask": 40.5, "ask_size": 43.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.007, "vega": 0.0638, "theta": -0.0447, "rho": -0.1361, "theo": 39.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ROM261218C00158000", "bid": 0.05, "bid_size": 899.0, "ask": 2.2, "ask_size": 91.0, "iv": 0.6512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0067, "vega": 0.0614, "theta": -0.0467, "rho": 0.0097, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-20T10:27:15", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROM261218P00158000", "bid": 38.5, "bid_size": 42.0, "ask": 41.4, "ask_size": 42.0, "iv": 0.4418, "open_interest": 20.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0067, "vega": 0.0616, "theta": -0.0432, "rho": -0.136, "theo": 40.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-10-20T11:14:00", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "ROM261218C00159000", "bid": 0.05, "bid_size": 920.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0064, "vega": 0.0594, "theta": -0.0453, "rho": 0.0093, "theo": 0.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ROM261218P00159000", "bid": 39.8, "bid_size": 5.0, "ask": 42.4, "ask_size": 44.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0065, "vega": 0.0596, "theta": -0.0418, "rho": -0.136, "theo": 41.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ROM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.6321, "open_interest": 26.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0062, "vega": 0.0574, "theta": -0.0439, "rho": 0.009, "theo": 0.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-28T14:36:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00160000", "bid": 40.0, "bid_size": 72.0, "ask": 43.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0062, "vega": 0.0576, "theta": -0.0403, "rho": -0.136, "theo": 42.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "ROM261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.6417, "open_interest": 1.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.006, "vega": 0.0555, "theta": -0.0426, "rho": 0.0086, "theo": 0.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-10-28T14:24:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00161000", "bid": 41.6, "bid_size": 43.0, "ask": 44.3, "ask_size": 44.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.006, "vega": 0.0558, "theta": -0.039, "rho": -0.1359, "theo": 43.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "ROM261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 103.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0057, "vega": 0.0537, "theta": -0.0414, "rho": 0.0082, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00162000", "bid": 42.7, "bid_size": 14.0, "ask": 45.3, "ask_size": 43.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0058, "vega": 0.054, "theta": -0.0377, "rho": -0.1351, "theo": 44.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "ROM261218C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.6604, "open_interest": 1.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0055, "vega": 0.0519, "theta": -0.0402, "rho": 0.0079, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T11:38:27", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00163000", "bid": 43.3, "bid_size": 43.0, "ask": 46.4, "ask_size": 43.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0056, "vega": 0.0523, "theta": -0.0364, "rho": -0.1341, "theo": 45.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "ROM261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 104.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0053, "vega": 0.0502, "theta": -0.039, "rho": 0.0075, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ROM261218P00164000", "bid": 44.4, "bid_size": 43.0, "ask": 47.2, "ask_size": 43.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0054, "vega": 0.0506, "theta": -0.0352, "rho": -0.1337, "theo": 46.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "ROM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 104.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0051, "vega": 0.0486, "theta": -0.0379, "rho": 0.0072, "theo": 0.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00165000", "bid": 45.7, "bid_size": 10.0, "ask": 48.2, "ask_size": 43.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0052, "vega": 0.049, "theta": -0.034, "rho": -0.1334, "theo": 47.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6500015258789}, {"option": "ROM261218C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 104.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0049, "vega": 0.0471, "theta": -0.0368, "rho": 0.0069, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00166000", "bid": 46.4, "bid_size": 43.0, "ask": 49.2, "ask_size": 43.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.005, "vega": 0.0474, "theta": -0.0328, "rho": -0.1328, "theo": 48.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ROM261218C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0048, "vega": 0.0456, "theta": -0.0357, "rho": 0.0067, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00167000", "bid": 47.6, "bid_size": 43.0, "ask": 50.3, "ask_size": 43.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0048, "vega": 0.0459, "theta": -0.0317, "rho": -0.1325, "theo": 49.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ROM261218C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 106.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0046, "vega": 0.0441, "theta": -0.0347, "rho": 0.0064, "theo": 0.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00168000", "bid": 47.9, "bid_size": 41.0, "ask": 51.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0047, "vega": 0.0444, "theta": -0.0307, "rho": -0.1318, "theo": 50.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ROM261218C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0044, "vega": 0.0427, "theta": -0.0338, "rho": 0.0062, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00169000", "bid": 49.2, "bid_size": 41.0, "ask": 52.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0045, "vega": 0.0431, "theta": -0.0296, "rho": -0.1304, "theo": 51.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "ROM261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 97.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0042, "vega": 0.0414, "theta": -0.0328, "rho": 0.0059, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00170000", "bid": 49.9, "bid_size": 41.0, "ask": 53.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0044, "vega": 0.0418, "theta": -0.0287, "rho": -0.1292, "theo": 52.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "ROM261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.7881, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0036, "vega": 0.0355, "theta": -0.0286, "rho": 0.0048, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T11:44:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROM261218P00175000", "bid": 55.1, "bid_size": 41.0, "ask": 58.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0037, "vega": 0.0358, "theta": -0.0242, "rho": -0.1253, "theo": 57.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500022888184}, {"option": "ROM261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 103.0, "iv": 0.8062, "open_interest": 1.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.003, "vega": 0.0306, "theta": -0.0252, "rho": 0.0041, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-27T14:32:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00180000", "bid": 59.7, "bid_size": 42.0, "ask": 62.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0032, "vega": 0.0308, "theta": -0.0204, "rho": -0.1196, "theo": 62.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "ROM261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 106.0, "iv": 0.8597, "open_interest": 1.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0025, "vega": 0.0265, "theta": -0.0222, "rho": 0.0034, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T10:11:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00185000", "bid": 64.7, "bid_size": 41.0, "ask": 67.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0027, "vega": 0.0267, "theta": -0.0172, "rho": -0.1137, "theo": 66.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "ROM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 103.0, "iv": 0.9024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0022, "vega": 0.0231, "theta": -0.0198, "rho": 0.0029, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-28T14:24:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00190000", "bid": 69.7, "bid_size": 41.0, "ask": 72.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0024, "vega": 0.0232, "theta": -0.0144, "rho": -0.108, "theo": 71.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "ROM261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0019, "vega": 0.0203, "theta": -0.0176, "rho": 0.0025, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROM261218P00195000", "bid": 74.8, "bid_size": 41.0, "ask": 77.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0021, "vega": 0.0201, "theta": -0.012, "rho": -0.1006, "theo": 76.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "ROM270219C00060000", "bid": 58.0, "bid_size": 15.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.002, "vega": 0.0642, "theta": -0.0249, "rho": 0.0825, "theo": 59.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "ROM270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0018, "vega": 0.0678, "theta": -0.0307, "rho": -0.0212, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ROM270219C00065000", "bid": 53.5, "bid_size": 15.0, "ask": 56.2, "ask_size": 2.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0025, "vega": 0.0776, "theta": -0.0295, "rho": 0.0926, "theo": 54.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "ROM270219P00065000", "bid": 0.35, "bid_size": 268.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0023, "vega": 0.0808, "theta": -0.0348, "rho": -0.0263, "theo": 1.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ROM270219C00070000", "bid": 49.0, "bid_size": 17.0, "ask": 51.7, "ask_size": 4.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.003, "vega": 0.0924, "theta": -0.0343, "rho": 0.1034, "theo": 50.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ROM270219P00070000", "bid": 0.85, "bid_size": 21.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.8275, "open_interest": 2.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0028, "vega": 0.095, "theta": -0.0392, "rho": -0.0323, "theo": 2.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-23T09:50:52", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ROM270219C00075000", "bid": 44.5, "bid_size": 18.0, "ask": 47.2, "ask_size": 4.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0036, "vega": 0.1088, "theta": -0.0392, "rho": 0.1139, "theo": 45.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ROM270219P00075000", "bid": 1.35, "bid_size": 22.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.7943, "open_interest": 3.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0034, "vega": 0.1107, "theta": -0.0435, "rho": -0.0396, "theo": 2.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T12:50:14", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ROM270219C00080000", "bid": 40.2, "bid_size": 18.0, "ask": 43.3, "ask_size": 4.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0043, "vega": 0.1259, "theta": -0.0441, "rho": 0.1223, "theo": 41.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ROM270219P00080000", "bid": 2.15, "bid_size": 21.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0042, "vega": 0.1273, "theta": -0.0479, "rho": -0.0479, "theo": 3.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "ROM270219C00085000", "bid": 36.0, "bid_size": 17.0, "ask": 39.6, "ask_size": 7.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0051, "vega": 0.144, "theta": -0.0489, "rho": 0.1295, "theo": 37.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ROM270219P00085000", "bid": 3.1, "bid_size": 21.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.005, "vega": 0.1451, "theta": -0.0522, "rho": -0.0578, "theo": 4.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ROM270219C00090000", "bid": 32.1, "bid_size": 17.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.7242, "open_interest": 1.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.006, "vega": 0.1625, "theta": -0.0534, "rho": 0.1355, "theo": 33.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.51, "last_trade_time": "2026-10-13T13:29:27", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ROM270219P00090000", "bid": 4.1, "bid_size": 21.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0058, "vega": 0.1633, "theta": -0.0562, "rho": -0.069, "theo": 5.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ROM270219C00095000", "bid": 28.4, "bid_size": 17.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0069, "vega": 0.181, "theta": -0.0576, "rho": 0.139, "theo": 29.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ROM270219P00095000", "bid": 4.0, "bid_size": 34.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0068, "vega": 0.1815, "theta": -0.0599, "rho": -0.0815, "theo": 6.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ROM270219C00100000", "bid": 25.1, "bid_size": 18.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0079, "vega": 0.199, "theta": -0.0612, "rho": 0.1413, "theo": 25.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ROM270219P00100000", "bid": 5.6, "bid_size": 31.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0078, "vega": 0.1992, "theta": -0.063, "rho": -0.0963, "theo": 7.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ROM270219C00105000", "bid": 21.4, "bid_size": 20.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0088, "vega": 0.2153, "theta": -0.0641, "rho": 0.1408, "theo": 22.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ROM270219P00105000", "bid": 7.6, "bid_size": 21.0, "ask": 10.8, "ask_size": 31.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0087, "vega": 0.2154, "theta": -0.0654, "rho": -0.1123, "theo": 8.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ROM270219C00110000", "bid": 18.0, "bid_size": 18.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0097, "vega": 0.2291, "theta": -0.0661, "rho": 0.138, "theo": 18.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ROM270219P00110000", "bid": 9.1, "bid_size": 21.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0096, "vega": 0.2291, "theta": -0.0669, "rho": -0.1294, "theo": 10.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ROM270219C00115000", "bid": 15.1, "bid_size": 24.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0105, "vega": 0.2395, "theta": -0.067, "rho": 0.1321, "theo": 15.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ROM270219P00115000", "bid": 10.9, "bid_size": 24.0, "ask": 13.9, "ask_size": 26.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0105, "vega": 0.2395, "theta": -0.0673, "rho": -0.1473, "theo": 12.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-29T15:46:53", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ROM270219C00120000", "bid": 12.2, "bid_size": 30.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0111, "vega": 0.2455, "theta": -0.0669, "rho": 0.125, "theo": 13.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ROM270219P00120000", "bid": 13.2, "bid_size": 25.0, "ask": 16.3, "ask_size": 27.0, "iv": 0.5593, "open_interest": 3.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0111, "vega": 0.2455, "theta": -0.0666, "rho": -0.167, "theo": 14.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T14:20:20", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ROM270219C00125000", "bid": 9.6, "bid_size": 34.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.5698, "open_interest": 1.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0114, "vega": 0.2466, "theta": -0.0655, "rho": 0.1157, "theo": 10.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.68, "last_trade_time": "2026-09-04T09:30:04", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ROM270219P00125000", "bid": 15.7, "bid_size": 21.0, "ask": 19.2, "ask_size": 31.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0114, "vega": 0.2466, "theta": -0.0647, "rho": -0.186, "theo": 17.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ROM270219C00130000", "bid": 7.5, "bid_size": 35.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.5535, "open_interest": 2.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0115, "vega": 0.2426, "theta": -0.0631, "rho": 0.105, "theo": 8.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T10:24:40", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ROM270219P00130000", "bid": 19.2, "bid_size": 10.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.5283, "open_interest": 3.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0115, "vega": 0.2426, "theta": -0.0618, "rho": -0.2033, "theo": 20.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T09:37:45", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ROM270219C00135000", "bid": 5.8, "bid_size": 31.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.5287, "open_interest": 1.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0112, "vega": 0.234, "theta": -0.0599, "rho": 0.0935, "theo": 7.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-09-30T10:05:57", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ROM270219P00135000", "bid": 22.4, "bid_size": 5.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0114, "vega": 0.2338, "theta": -0.0579, "rho": -0.218, "theo": 23.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ROM270219C00140000", "bid": 4.3, "bid_size": 31.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.5233, "open_interest": 3.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0108, "vega": 0.2214, "theta": -0.056, "rho": 0.0824, "theo": 5.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "ROM270219P00140000", "bid": 25.8, "bid_size": 4.0, "ask": 28.5, "ask_size": 17.0, "iv": 0.513, "open_interest": 1.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0109, "vega": 0.2212, "theta": -0.0535, "rho": -0.2323, "theo": 27.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-18T09:30:08", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ROM270219C00142000", "bid": 3.8, "bid_size": 31.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0105, "vega": 0.2158, "theta": -0.0544, "rho": 0.0783, "theo": 5.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROM270219P00142000", "bid": 26.7, "bid_size": 17.0, "ask": 30.0, "ask_size": 18.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0107, "vega": 0.2153, "theta": -0.0517, "rho": -0.2357, "theo": 28.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ROM270219C00143000", "bid": 3.5, "bid_size": 36.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0104, "vega": 0.2128, "theta": -0.0535, "rho": 0.0761, "theo": 5.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ROM270219P00143000", "bid": 27.6, "bid_size": 18.0, "ask": 30.9, "ask_size": 18.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0106, "vega": 0.2124, "theta": -0.0507, "rho": -0.2389, "theo": 29.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "ROM270219C00144000", "bid": 3.4, "bid_size": 37.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0102, "vega": 0.2096, "theta": -0.0527, "rho": 0.074, "theo": 4.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ROM270219P00144000", "bid": 28.3, "bid_size": 18.0, "ask": 31.5, "ask_size": 18.0, "iv": 0.4939, "open_interest": 2.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0104, "vega": 0.2092, "theta": -0.0498, "rho": -0.2408, "theo": 30.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-24T09:31:01", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ROM270219C00145000", "bid": 3.4, "bid_size": 35.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.5296, "open_interest": 11.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0101, "vega": 0.2064, "theta": -0.0518, "rho": 0.0719, "theo": 4.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-10-29T09:33:11", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ROM270219P00145000", "bid": 29.1, "bid_size": 18.0, "ask": 32.3, "ask_size": 18.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0103, "vega": 0.206, "theta": -0.0488, "rho": -0.2426, "theo": 31.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ROM270219C00146000", "bid": 2.85, "bid_size": 35.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.5229, "open_interest": 6.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.01, "vega": 0.2032, "theta": -0.051, "rho": 0.0699, "theo": 4.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-10-02T15:50:00", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ROM270219P00146000", "bid": 30.3, "bid_size": 4.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.5002, "open_interest": 6.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0102, "vega": 0.2026, "theta": -0.0478, "rho": -0.2448, "theo": 32.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-06T12:16:02", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ROM270219C00147000", "bid": 4.0, "bid_size": 21.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.555, "open_interest": 11.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0098, "vega": 0.2, "theta": -0.0501, "rho": 0.0678, "theo": 4.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-15T14:09:50", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ROM270219P00147000", "bid": 31.1, "bid_size": 5.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.01, "vega": 0.1994, "theta": -0.0469, "rho": -0.2454, "theo": 32.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "ROM270219C00148000", "bid": 2.45, "bid_size": 31.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0096, "vega": 0.1968, "theta": -0.0492, "rho": 0.0657, "theo": 4.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "ROM270219P00148000", "bid": 32.0, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0098, "vega": 0.1959, "theta": -0.0459, "rho": -0.2447, "theo": 33.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ROM270219C00149000", "bid": 2.35, "bid_size": 33.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0095, "vega": 0.1936, "theta": -0.0484, "rho": 0.0642, "theo": 3.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ROM270219P00149000", "bid": 32.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 17.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0097, "vega": 0.1926, "theta": -0.0449, "rho": -0.247, "theo": 34.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "ROM270219C00150000", "bid": 2.5, "bid_size": 32.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5124, "open_interest": 2.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0093, "vega": 0.1902, "theta": -0.0475, "rho": 0.0623, "theo": 3.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-06-26T15:37:15", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ROM270219P00150000", "bid": 33.2, "bid_size": 15.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.4877, "open_interest": 4.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0096, "vega": 0.1894, "theta": -0.044, "rho": -0.2496, "theo": 35.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-14T15:46:29", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ROM270219C00151000", "bid": 2.05, "bid_size": 39.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0092, "vega": 0.1869, "theta": -0.0467, "rho": 0.0604, "theo": 3.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "ROM270219P00151000", "bid": 34.3, "bid_size": 4.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0094, "vega": 0.1859, "theta": -0.043, "rho": -0.2503, "theo": 36.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ROM270219C00152000", "bid": 1.95, "bid_size": 37.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.009, "vega": 0.1834, "theta": -0.0458, "rho": 0.0587, "theo": 3.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "ROM270219P00152000", "bid": 35.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 18.0, "iv": 0.4902, "open_interest": 1.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0092, "vega": 0.1825, "theta": -0.0421, "rho": -0.2516, "theo": 37.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ROM270219C00153000", "bid": 2.0, "bid_size": 31.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0088, "vega": 0.1801, "theta": -0.045, "rho": 0.0569, "theo": 3.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ROM270219P00153000", "bid": 36.2, "bid_size": 5.0, "ask": 38.7, "ask_size": 5.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0091, "vega": 0.1789, "theta": -0.0411, "rho": -0.2526, "theo": 37.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ROM270219C00154000", "bid": 1.85, "bid_size": 111.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0086, "vega": 0.1767, "theta": -0.0442, "rho": 0.0552, "theo": 3.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ROM270219P00154000", "bid": 37.1, "bid_size": 11.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0089, "vega": 0.1756, "theta": -0.0402, "rho": -0.253, "theo": 38.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ROM270219C00155000", "bid": 2.7, "bid_size": 45.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.5269, "open_interest": 1.0, "volume": 1.0, "delta": 0.1978, "gamma": 0.0085, "vega": 0.1735, "theta": -0.0434, "rho": 0.0535, "theo": 3.117, "change": 0.2, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:55:54", "percent_change": 6.45161, "prev_day_close": 3.1000000834465}, {"option": "ROM270219P00155000", "bid": 37.9, "bid_size": 9.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0088, "vega": 0.1721, "theta": -0.0393, "rho": -0.2505, "theo": 39.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "ROM270219C00156000", "bid": 1.55, "bid_size": 64.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0083, "vega": 0.1703, "theta": -0.0426, "rho": 0.0519, "theo": 2.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ROM270219P00156000", "bid": 38.4, "bid_size": 9.0, "ask": 40.8, "ask_size": 9.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0086, "vega": 0.1685, "theta": -0.0384, "rho": -0.251, "theo": 40.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ROM270219C00157000", "bid": 1.5, "bid_size": 37.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0081, "vega": 0.1671, "theta": -0.0418, "rho": 0.0506, "theo": 2.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROM270219P00157000", "bid": 39.3, "bid_size": 4.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0084, "vega": 0.1652, "theta": -0.0375, "rho": -0.253, "theo": 41.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "ROM270219C00158000", "bid": 1.35, "bid_size": 36.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.008, "vega": 0.1638, "theta": -0.041, "rho": 0.0491, "theo": 2.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "ROM270219P00158000", "bid": 40.6, "bid_size": 4.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0083, "vega": 0.1622, "theta": -0.0366, "rho": -0.2538, "theo": 42.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "ROM270219C00159000", "bid": 1.25, "bid_size": 31.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0078, "vega": 0.1606, "theta": -0.0402, "rho": 0.0476, "theo": 2.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ROM270219P00159000", "bid": 40.6, "bid_size": 13.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0081, "vega": 0.1588, "theta": -0.0357, "rho": -0.2543, "theo": 43.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "ROM270219C00160000", "bid": 1.15, "bid_size": 31.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0076, "vega": 0.1574, "theta": -0.0394, "rho": 0.0462, "theo": 2.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ROM270219P00160000", "bid": 42.4, "bid_size": 6.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.5013, "open_interest": 2.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.008, "vega": 0.1555, "theta": -0.0348, "rho": -0.2541, "theo": 44.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "ROM270219C00161000", "bid": 1.05, "bid_size": 31.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0075, "vega": 0.1542, "theta": -0.0387, "rho": 0.0448, "theo": 2.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "ROM270219P00161000", "bid": 43.1, "bid_size": 4.0, "ask": 45.9, "ask_size": 11.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0078, "vega": 0.1521, "theta": -0.034, "rho": -0.2542, "theo": 44.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ROM270219C00162000", "bid": 0.9, "bid_size": 31.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0073, "vega": 0.1511, "theta": -0.0379, "rho": 0.0435, "theo": 2.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "ROM270219P00162000", "bid": 44.2, "bid_size": 4.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0076, "vega": 0.149, "theta": -0.0331, "rho": -0.254, "theo": 45.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "ROM270219C00163000", "bid": 0.85, "bid_size": 31.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0072, "vega": 0.1481, "theta": -0.0372, "rho": 0.0421, "theo": 2.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "ROM270219P00163000", "bid": 45.1, "bid_size": 4.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0075, "vega": 0.1458, "theta": -0.0323, "rho": -0.2503, "theo": 46.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "ROM270219C00165000", "bid": 0.7, "bid_size": 31.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0069, "vega": 0.1423, "theta": -0.0358, "rho": 0.0399, "theo": 2.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "ROM270219P00165000", "bid": 46.4, "bid_size": 4.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0072, "vega": 0.1391, "theta": -0.0307, "rho": -0.249, "theo": 48.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "ROM270219C00170000", "bid": 0.8, "bid_size": 21.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0061, "vega": 0.1283, "theta": -0.0325, "rho": 0.0344, "theo": 1.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-07-23T15:51:59", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "ROM270219P00170000", "bid": 51.4, "bid_size": 4.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0065, "vega": 0.1248, "theta": -0.0269, "rho": -0.2479, "theo": 53.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "ROM270219C00175000", "bid": 0.65, "bid_size": 21.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.5741, "open_interest": 3.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0055, "vega": 0.1158, "theta": -0.0296, "rho": 0.0299, "theo": 1.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-25T12:05:34", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ROM270219P00175000", "bid": 56.2, "bid_size": 4.0, "ask": 58.7, "ask_size": 4.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0059, "vega": 0.1107, "theta": -0.0235, "rho": -0.2377, "theo": 57.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "ROM270219C00180000", "bid": 0.45, "bid_size": 21.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.5858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0049, "vega": 0.1045, "theta": -0.027, "rho": 0.026, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ROM270219P00180000", "bid": 61.0, "bid_size": 4.0, "ask": 63.5, "ask_size": 4.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0053, "vega": 0.0991, "theta": -0.0204, "rho": -0.2325, "theo": 62.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "ROM270219C00185000", "bid": 0.15, "bid_size": 523.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.5279, "open_interest": 8.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0044, "vega": 0.0945, "theta": -0.0246, "rho": 0.0227, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.98, "last_trade_time": "2026-10-06T10:59:16", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ROM270219P00185000", "bid": 65.6, "bid_size": 4.0, "ask": 68.3, "ask_size": 4.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0048, "vega": 0.087, "theta": -0.0175, "rho": -0.2167, "theo": 67.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "ROM270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.6029, "open_interest": 2.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0039, "vega": 0.0857, "theta": -0.0226, "rho": 0.0201, "theo": 0.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-27T13:35:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROM270219P00190000", "bid": 70.5, "bid_size": 4.0, "ask": 73.1, "ask_size": 4.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0044, "vega": 0.0777, "theta": -0.015, "rho": -0.2123, "theo": 72.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "ROM270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 31.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0035, "vega": 0.0778, "theta": -0.0207, "rho": 0.0177, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ROM270219P00195000", "bid": 74.7, "bid_size": 2.0, "ask": 78.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0041, "vega": 0.0689, "theta": -0.0126, "rho": -0.1963, "theo": 77.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6000022888184}, {"option": "ROM270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.639, "open_interest": 2.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0031, "vega": 0.071, "theta": -0.0191, "rho": 0.0158, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-08-05T13:22:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ROM270219P00200000", "bid": 79.6, "bid_size": 1.0, "ask": 83.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0037, "vega": 0.0593, "theta": -0.0104, "rho": -0.1796, "theo": 82.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "ROM270219C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.5259, "open_interest": 1.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0028, "vega": 0.0648, "theta": -0.0176, "rho": 0.0141, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ROM270219P00205000", "bid": 84.6, "bid_size": 1.0, "ask": 88.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0034, "vega": 0.0525, "theta": -0.0088, "rho": -0.1704, "theo": 86.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "ROM270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0026, "vega": 0.0593, "theta": -0.0164, "rho": 0.0126, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ROM270219P00210000", "bid": 89.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0032, "vega": 0.0462, "theta": -0.0072, "rho": -0.1565, "theo": 91.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0500030517578}, {"option": "ROM270219C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0023, "vega": 0.0545, "theta": -0.0152, "rho": 0.0113, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ROM270219P00215000", "bid": 94.5, "bid_size": 1.0, "ask": 98.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.003, "vega": 0.0387, "theta": -0.0054, "rho": -0.1393, "theo": 96.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "ROM270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6013, "open_interest": 1.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0021, "vega": 0.0503, "theta": -0.0141, "rho": 0.0103, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-07-20T10:25:52", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ROM270219P00220000", "bid": 99.4, "bid_size": 2.0, "ask": 103.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0028, "vega": 0.032, "theta": -0.0034, "rho": -0.1189, "theo": 101.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "ROM270219C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0019, "vega": 0.0464, "theta": -0.0132, "rho": 0.0093, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 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": "ROM270219P00225000", "bid": 104.6, "bid_size": 1.0, "ask": 108.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0027, "vega": 0.028, "theta": -0.0015, "rho": -0.1024, "theo": 106.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.050003051758}, {"option": "ROM270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.7417, "open_interest": 1.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0018, "vega": 0.0429, "theta": -0.0124, "rho": 0.0085, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T14:53:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ROM270219P00230000", "bid": 109.6, "bid_size": 1.0, "ask": 113.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0026, "vega": 0.0233, "theta": -0.0007, "rho": -0.0911, "theo": 111.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "ROM270219C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0016, "vega": 0.0399, "theta": -0.0116, "rho": 0.0077, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ROM270219P00235000", "bid": 114.6, "bid_size": 1.0, "ask": 118.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0025, "vega": 0.0181, "theta": 0.0, "rho": -0.0618, "theo": 116.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "ROM270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0015, "vega": 0.0371, "theta": -0.0109, "rho": 0.0071, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ROM270219P00240000", "bid": 119.6, "bid_size": 1.0, "ask": 123.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0022, "vega": 0.0116, "theta": 0.0, "rho": -0.0478, "theo": 121.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "ROM270219C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0014, "vega": 0.0346, "theta": -0.0103, "rho": 0.0066, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ROM270219P00245000", "bid": 124.6, "bid_size": 1.0, "ask": 128.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0019, "vega": 0.0096, "theta": 0.0, "rho": -0.021, "theo": 126.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.200004577637}, {"option": "ROM270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 98.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0013, "vega": 0.0323, "theta": -0.0097, "rho": 0.006, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROM270219P00250000", "bid": 129.6, "bid_size": 5.0, "ask": 133.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0014, "vega": 0.0013, "theta": 0.0, "rho": 0.0, "theo": 131.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "ROM270219C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.7002, "open_interest": 0.0, "volume": 1.0, "delta": 0.0199, "gamma": 0.0012, "vega": 0.0302, "theta": -0.0092, "rho": 0.0056, "theo": 0.254, "change": -0.85, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:55:54", "percent_change": -73.913, "prev_day_close": 1.14999997615814}, {"option": "ROM270219P00255000", "bid": 134.6, "bid_size": 5.0, "ask": 138.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.200004577637}, {"option": "ROM270521C00060000", "bid": 59.5, "bid_size": 13.0, "ask": 62.6, "ask_size": 4.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.002, "vega": 0.115, "theta": -0.0176, "rho": 0.1848, "theo": 61.0083, "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": 53.7999992370606}, {"option": "ROM270521P00060000", "bid": 1.2, "bid_size": 21.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0019, "vega": 0.1151, "theta": -0.0234, "rho": -0.0536, "theo": 2.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ROM270521C00065000", "bid": 55.2, "bid_size": 18.0, "ask": 58.1, "ask_size": 4.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0024, "vega": 0.1346, "theta": -0.0209, "rho": 0.2032, "theo": 56.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ROM270521P00065000", "bid": 1.9, "bid_size": 21.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0024, "vega": 0.1345, "theta": -0.0264, "rho": -0.0654, "theo": 3.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ROM270521C00070000", "bid": 51.1, "bid_size": 18.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0029, "vega": 0.1552, "theta": -0.0243, "rho": 0.2209, "theo": 52.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "ROM270521P00070000", "bid": 2.7, "bid_size": 21.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0028, "vega": 0.1548, "theta": -0.0294, "rho": -0.0788, "theo": 4.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "ROM270521C00075000", "bid": 47.0, "bid_size": 18.0, "ask": 49.9, "ask_size": 4.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0034, "vega": 0.1765, "theta": -0.0277, "rho": 0.2352, "theo": 48.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ROM270521P00075000", "bid": 3.7, "bid_size": 21.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7197, "open_interest": 1.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0033, "vega": 0.1762, "theta": -0.0323, "rho": -0.094, "theo": 4.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T14:53:04", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ROM270521C00080000", "bid": 43.1, "bid_size": 18.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0039, "vega": 0.1981, "theta": -0.031, "rho": 0.2473, "theo": 44.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "ROM270521P00080000", "bid": 4.6, "bid_size": 21.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0038, "vega": 0.1976, "theta": -0.0352, "rho": -0.111, "theo": 5.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROM270521C00085000", "bid": 39.4, "bid_size": 19.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0044, "vega": 0.2199, "theta": -0.0341, "rho": 0.2576, "theo": 40.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ROM270521P00085000", "bid": 5.7, "bid_size": 21.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0044, "vega": 0.2198, "theta": -0.0379, "rho": -0.1295, "theo": 6.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ROM270521C00090000", "bid": 35.7, "bid_size": 17.0, "ask": 39.3, "ask_size": 7.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.005, "vega": 0.241, "theta": -0.037, "rho": 0.2647, "theo": 37.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ROM270521P00090000", "bid": 7.0, "bid_size": 18.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.005, "vega": 0.2409, "theta": -0.0404, "rho": -0.1496, "theo": 8.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ROM270521C00095000", "bid": 32.3, "bid_size": 17.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0055, "vega": 0.2616, "theta": -0.0397, "rho": 0.2692, "theo": 33.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ROM270521P00095000", "bid": 7.7, "bid_size": 30.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0055, "vega": 0.2617, "theta": -0.0427, "rho": -0.1717, "theo": 9.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ROM270521C00100000", "bid": 29.1, "bid_size": 10.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0061, "vega": 0.2804, "theta": -0.042, "rho": 0.2706, "theo": 30.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ROM270521P00100000", "bid": 9.2, "bid_size": 21.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0061, "vega": 0.2807, "theta": -0.0446, "rho": -0.1951, "theo": 11.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ROM270521C00105000", "bid": 25.8, "bid_size": 18.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0066, "vega": 0.2975, "theta": -0.044, "rho": 0.2688, "theo": 27.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ROM270521P00105000", "bid": 11.1, "bid_size": 21.0, "ask": 14.7, "ask_size": 28.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0067, "vega": 0.298, "theta": -0.0462, "rho": -0.2192, "theo": 12.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ROM270521C00110000", "bid": 23.0, "bid_size": 18.0, "ask": 26.8, "ask_size": 17.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0071, "vega": 0.312, "theta": -0.0455, "rho": 0.265, "theo": 24.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ROM270521P00110000", "bid": 12.9, "bid_size": 21.0, "ask": 16.3, "ask_size": 21.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0072, "vega": 0.3127, "theta": -0.0473, "rho": -0.2448, "theo": 14.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ROM270521C00115000", "bid": 20.3, "bid_size": 11.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0075, "vega": 0.3238, "theta": -0.0466, "rho": 0.258, "theo": 21.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ROM270521P00115000", "bid": 15.1, "bid_size": 19.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0076, "vega": 0.3244, "theta": -0.048, "rho": -0.2703, "theo": 17.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ROM270521C00120000", "bid": 17.7, "bid_size": 21.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.5884, "open_interest": 8.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0078, "vega": 0.3322, "theta": -0.0471, "rho": 0.2484, "theo": 19.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.6, "last_trade_time": "2026-09-23T10:34:28", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ROM270521P00120000", "bid": 17.7, "bid_size": 17.0, "ask": 21.4, "ask_size": 32.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.008, "vega": 0.3327, "theta": -0.0482, "rho": -0.2947, "theo": 19.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ROM270521C00125000", "bid": 15.4, "bid_size": 21.0, "ask": 19.2, "ask_size": 21.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0081, "vega": 0.3373, "theta": -0.0473, "rho": 0.2377, "theo": 16.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ROM270521P00125000", "bid": 20.1, "bid_size": 21.0, "ask": 23.9, "ask_size": 21.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0083, "vega": 0.3375, "theta": -0.048, "rho": -0.3193, "theo": 22.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "ROM270521C00130000", "bid": 13.3, "bid_size": 21.0, "ask": 17.3, "ask_size": 18.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0082, "vega": 0.3388, "theta": -0.0469, "rho": 0.2247, "theo": 14.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "ROM270521P00130000", "bid": 23.0, "bid_size": 17.0, "ask": 26.7, "ask_size": 21.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0085, "vega": 0.3384, "theta": -0.0473, "rho": -0.3414, "theo": 25.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ROM270521C00131000", "bid": 12.9, "bid_size": 22.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.5604, "open_interest": 1.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0083, "vega": 0.3386, "theta": -0.0468, "rho": 0.222, "theo": 14.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-11-04T14:51:32", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ROM270521P00131000", "bid": 23.6, "bid_size": 10.0, "ask": 27.2, "ask_size": 20.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0086, "vega": 0.3382, "theta": -0.0471, "rho": -0.3456, "theo": 25.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ROM270521C00132000", "bid": 12.6, "bid_size": 20.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0083, "vega": 0.3384, "theta": -0.0467, "rho": 0.2193, "theo": 13.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ROM270521P00132000", "bid": 24.2, "bid_size": 13.0, "ask": 27.9, "ask_size": 21.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0086, "vega": 0.3379, "theta": -0.0469, "rho": -0.3512, "theo": 26.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "ROM270521C00133000", "bid": 12.3, "bid_size": 21.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0083, "vega": 0.338, "theta": -0.0465, "rho": 0.2166, "theo": 13.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ROM270521P00133000", "bid": 24.9, "bid_size": 11.0, "ask": 28.8, "ask_size": 28.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0086, "vega": 0.3376, "theta": -0.0467, "rho": -0.3566, "theo": 26.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ROM270521C00134000", "bid": 11.8, "bid_size": 21.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0083, "vega": 0.3376, "theta": -0.0464, "rho": 0.2139, "theo": 13.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ROM270521P00134000", "bid": 25.5, "bid_size": 5.0, "ask": 29.1, "ask_size": 21.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0086, "vega": 0.3368, "theta": -0.0464, "rho": -0.3598, "theo": 27.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "ROM270521C00135000", "bid": 11.5, "bid_size": 21.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0083, "vega": 0.337, "theta": -0.0462, "rho": 0.211, "theo": 12.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ROM270521P00135000", "bid": 26.1, "bid_size": 6.0, "ask": 29.8, "ask_size": 21.0, "iv": 0.5365, "open_interest": 2.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0086, "vega": 0.3361, "theta": -0.0462, "rho": -0.3645, "theo": 28.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "ROM270521C00136000", "bid": 11.1, "bid_size": 21.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0083, "vega": 0.3362, "theta": -0.046, "rho": 0.2082, "theo": 12.5346, "change": 0.0, "open": 0.0, "high": 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": "ROM270521P00136000", "bid": 26.8, "bid_size": 9.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0086, "vega": 0.3351, "theta": -0.0459, "rho": -0.3679, "theo": 28.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ROM270521C00137000", "bid": 10.8, "bid_size": 21.0, "ask": 14.3, "ask_size": 19.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0083, "vega": 0.3353, "theta": -0.0458, "rho": 0.2053, "theo": 12.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ROM270521P00137000", "bid": 27.6, "bid_size": 4.0, "ask": 31.3, "ask_size": 21.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0087, "vega": 0.334, "theta": -0.0456, "rho": -0.3705, "theo": 29.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ROM270521C00138000", "bid": 10.5, "bid_size": 21.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0083, "vega": 0.3342, "theta": -0.0455, "rho": 0.2024, "theo": 11.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ROM270521P00138000", "bid": 28.1, "bid_size": 5.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0087, "vega": 0.3325, "theta": -0.0453, "rho": -0.3738, "theo": 30.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ROM270521C00139000", "bid": 10.2, "bid_size": 21.0, "ask": 13.9, "ask_size": 21.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0083, "vega": 0.3331, "theta": -0.0453, "rho": 0.1994, "theo": 11.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ROM270521P00139000", "bid": 28.8, "bid_size": 8.0, "ask": 32.1, "ask_size": 21.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0087, "vega": 0.331, "theta": -0.045, "rho": -0.3769, "theo": 30.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ROM270521C00140000", "bid": 9.9, "bid_size": 21.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.5523, "open_interest": 1.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0083, "vega": 0.3318, "theta": -0.045, "rho": 0.1965, "theo": 11.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-26T11:02:23", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ROM270521P00140000", "bid": 29.5, "bid_size": 9.0, "ask": 32.6, "ask_size": 12.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0087, "vega": 0.3298, "theta": -0.0447, "rho": -0.3799, "theo": 31.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ROM270521C00141000", "bid": 9.5, "bid_size": 21.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0083, "vega": 0.3305, "theta": -0.0448, "rho": 0.1936, "theo": 10.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ROM270521P00141000", "bid": 30.5, "bid_size": 6.0, "ask": 33.7, "ask_size": 21.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0087, "vega": 0.3283, "theta": -0.0444, "rho": -0.385, "theo": 32.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ROM270521C00142000", "bid": 9.2, "bid_size": 21.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0082, "vega": 0.329, "theta": -0.0445, "rho": 0.1907, "theo": 10.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ROM270521P00142000", "bid": 30.9, "bid_size": 9.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0086, "vega": 0.3267, "theta": -0.044, "rho": -0.3897, "theo": 32.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ROM270521C00143000", "bid": 8.9, "bid_size": 21.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0082, "vega": 0.3275, "theta": -0.0442, "rho": 0.1877, "theo": 10.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ROM270521P00143000", "bid": 31.7, "bid_size": 5.0, "ask": 35.4, "ask_size": 17.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0086, "vega": 0.3249, "theta": -0.0437, "rho": -0.3919, "theo": 33.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ROM270521C00144000", "bid": 8.6, "bid_size": 21.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0082, "vega": 0.3258, "theta": -0.0439, "rho": 0.1848, "theo": 10.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-30T12:58:34", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ROM270521P00144000", "bid": 32.3, "bid_size": 8.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0086, "vega": 0.323, "theta": -0.0433, "rho": -0.3958, "theo": 34.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ROM270521C00145000", "bid": 8.4, "bid_size": 21.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.5455, "open_interest": 1.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0082, "vega": 0.3241, "theta": -0.0436, "rho": 0.182, "theo": 9.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-02T11:39:48", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ROM270521P00145000", "bid": 33.0, "bid_size": 9.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0086, "vega": 0.3209, "theta": -0.0429, "rho": -0.3983, "theo": 35.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "ROM270521C00146000", "bid": 8.2, "bid_size": 21.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0081, "vega": 0.3222, "theta": -0.0433, "rho": 0.1791, "theo": 9.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ROM270521P00146000", "bid": 33.8, "bid_size": 5.0, "ask": 37.2, "ask_size": 18.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0086, "vega": 0.3186, "theta": -0.0426, "rho": -0.3999, "theo": 35.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "ROM270521C00147000", "bid": 8.0, "bid_size": 22.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.5462, "open_interest": 11.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0081, "vega": 0.3202, "theta": -0.043, "rho": 0.1761, "theo": 9.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-30T13:01:39", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ROM270521P00147000", "bid": 34.5, "bid_size": 5.0, "ask": 37.6, "ask_size": 6.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0086, "vega": 0.3158, "theta": -0.0422, "rho": -0.4012, "theo": 36.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "ROM270521C00148000", "bid": 7.6, "bid_size": 21.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0081, "vega": 0.3181, "theta": -0.0426, "rho": 0.1731, "theo": 9.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ROM270521P00148000", "bid": 35.2, "bid_size": 7.0, "ask": 38.6, "ask_size": 17.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0085, "vega": 0.3134, "theta": -0.0418, "rho": -0.4023, "theo": 37.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ROM270521C00149000", "bid": 7.4, "bid_size": 21.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.008, "vega": 0.316, "theta": -0.0423, "rho": 0.1702, "theo": 8.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ROM270521P00149000", "bid": 36.0, "bid_size": 5.0, "ask": 39.4, "ask_size": 18.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0085, "vega": 0.311, "theta": -0.0414, "rho": -0.4052, "theo": 37.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "ROM270521C00150000", "bid": 7.1, "bid_size": 21.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.5309, "open_interest": 1.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.008, "vega": 0.3137, "theta": -0.042, "rho": 0.1673, "theo": 8.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-02T11:39:48", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ROM270521P00150000", "bid": 36.7, "bid_size": 6.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0085, "vega": 0.3084, "theta": -0.041, "rho": -0.408, "theo": 38.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "ROM270521C00151000", "bid": 6.9, "bid_size": 21.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0079, "vega": 0.3114, "theta": -0.0416, "rho": 0.1644, "theo": 8.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ROM270521P00151000", "bid": 37.5, "bid_size": 5.0, "ask": 40.9, "ask_size": 21.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0084, "vega": 0.3061, "theta": -0.0405, "rho": -0.4117, "theo": 39.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "ROM270521C00152000", "bid": 6.7, "bid_size": 21.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0079, "vega": 0.3091, "theta": -0.0412, "rho": 0.1616, "theo": 8.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ROM270521P00152000", "bid": 38.3, "bid_size": 9.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0084, "vega": 0.3038, "theta": -0.0401, "rho": -0.4148, "theo": 40.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "ROM270521C00153000", "bid": 6.5, "bid_size": 21.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0078, "vega": 0.3068, "theta": -0.0408, "rho": 0.1588, "theo": 7.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ROM270521P00153000", "bid": 39.1, "bid_size": 7.0, "ask": 42.2, "ask_size": 10.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0084, "vega": 0.3008, "theta": -0.0397, "rho": -0.4163, "theo": 41.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "ROM270521C00154000", "bid": 6.3, "bid_size": 21.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0078, "vega": 0.3043, "theta": -0.0405, "rho": 0.1561, "theo": 7.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ROM270521P00154000", "bid": 39.9, "bid_size": 6.0, "ask": 43.6, "ask_size": 17.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0083, "vega": 0.2982, "theta": -0.0392, "rho": -0.4181, "theo": 41.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ROM270521C00155000", "bid": 6.1, "bid_size": 21.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0077, "vega": 0.3018, "theta": -0.0401, "rho": 0.1534, "theo": 7.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ROM270521P00155000", "bid": 40.6, "bid_size": 6.0, "ask": 44.0, "ask_size": 18.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0083, "vega": 0.2951, "theta": -0.0388, "rho": -0.4179, "theo": 42.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "ROM270521C00156000", "bid": 5.8, "bid_size": 21.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0077, "vega": 0.2992, "theta": -0.0397, "rho": 0.1506, "theo": 7.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ROM270521P00156000", "bid": 41.5, "bid_size": 11.0, "ask": 44.8, "ask_size": 17.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0082, "vega": 0.2918, "theta": -0.0383, "rho": -0.4166, "theo": 43.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "ROM270521C00157000", "bid": 5.6, "bid_size": 21.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0076, "vega": 0.2965, "theta": -0.0393, "rho": 0.1478, "theo": 7.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ROM270521P00157000", "bid": 42.3, "bid_size": 6.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0082, "vega": 0.2879, "theta": -0.0379, "rho": -0.4171, "theo": 44.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "ROM270521C00158000", "bid": 5.5, "bid_size": 21.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0075, "vega": 0.2938, "theta": -0.0389, "rho": 0.1451, "theo": 6.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "ROM270521P00158000", "bid": 43.1, "bid_size": 9.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0081, "vega": 0.2846, "theta": -0.0374, "rho": -0.4171, "theo": 44.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "ROM270521C00159000", "bid": 5.3, "bid_size": 21.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0075, "vega": 0.291, "theta": -0.0385, "rho": 0.1424, "theo": 6.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "ROM270521P00159000", "bid": 43.9, "bid_size": 4.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0081, "vega": 0.2815, "theta": -0.037, "rho": -0.4179, "theo": 45.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ROM270521C00160000", "bid": 5.1, "bid_size": 21.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.5342, "open_interest": 50.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0074, "vega": 0.2882, "theta": -0.0381, "rho": 0.1397, "theo": 6.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-10-06T12:35:34", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ROM270521P00160000", "bid": 44.7, "bid_size": 5.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.008, "vega": 0.2783, "theta": -0.0365, "rho": -0.4197, "theo": 46.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "ROM270521C00161000", "bid": 4.9, "bid_size": 21.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0073, "vega": 0.2854, "theta": -0.0377, "rho": 0.1371, "theo": 6.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ROM270521P00161000", "bid": 45.6, "bid_size": 4.0, "ask": 49.1, "ask_size": 14.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.008, "vega": 0.2754, "theta": -0.036, "rho": -0.4222, "theo": 47.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "ROM270521C00165000", "bid": 4.3, "bid_size": 21.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0071, "vega": 0.274, "theta": -0.0361, "rho": 0.1273, "theo": 5.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ROM270521P00165000", "bid": 48.8, "bid_size": 4.0, "ask": 51.7, "ask_size": 4.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0077, "vega": 0.2625, "theta": -0.0342, "rho": -0.4238, "theo": 50.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ROM270521C00170000", "bid": 3.5, "bid_size": 21.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.5265, "open_interest": 7.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0067, "vega": 0.2591, "theta": -0.0341, "rho": 0.1154, "theo": 4.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-06T13:12:45", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ROM270521P00170000", "bid": 53.1, "bid_size": 7.0, "ask": 56.4, "ask_size": 4.0, "iv": 0.5083, "open_interest": 2.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0074, "vega": 0.2431, "theta": -0.0319, "rho": -0.4125, "theo": 55.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-10-02T12:54:40", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "ROM270521C00175000", "bid": 2.85, "bid_size": 21.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0063, "vega": 0.2442, "theta": -0.0321, "rho": 0.1047, "theo": 4.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ROM270521P00175000", "bid": 57.5, "bid_size": 4.0, "ask": 60.8, "ask_size": 5.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0071, "vega": 0.2267, "theta": -0.0296, "rho": -0.4124, "theo": 59.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "ROM270521C00180000", "bid": 2.25, "bid_size": 22.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0059, "vega": 0.2295, "theta": -0.0301, "rho": 0.0948, "theo": 3.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ROM270521P00180000", "bid": 62.0, "bid_size": 4.0, "ask": 65.2, "ask_size": 3.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0068, "vega": 0.2057, "theta": -0.0274, "rho": -0.3906, "theo": 63.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ROM270521C00185000", "bid": 1.75, "bid_size": 31.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0055, "vega": 0.215, "theta": -0.0282, "rho": 0.0858, "theo": 3.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "ROM270521P00185000", "bid": 66.7, "bid_size": 4.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0064, "vega": 0.1893, "theta": -0.0252, "rho": -0.3875, "theo": 68.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "ROM270521C00190000", "bid": 1.3, "bid_size": 21.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0052, "vega": 0.2015, "theta": -0.0264, "rho": 0.0779, "theo": 2.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "ROM270521P00190000", "bid": 71.0, "bid_size": 5.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0062, "vega": 0.1711, "theta": -0.0232, "rho": -0.3549, "theo": 73.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ROM270521C00195000", "bid": 1.05, "bid_size": 21.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0048, "vega": 0.1882, "theta": -0.0248, "rho": 0.0705, "theo": 2.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ROM270521P00195000", "bid": 75.7, "bid_size": 5.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0058, "vega": 0.1513, "theta": -0.0212, "rho": -0.3377, "theo": 77.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "ROM270521C00200000", "bid": 0.75, "bid_size": 21.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0045, "vega": 0.1758, "theta": -0.0232, "rho": 0.0641, "theo": 2.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "ROM270521P00200000", "bid": 81.0, "bid_size": 5.0, "ask": 83.8, "ask_size": 4.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0055, "vega": 0.1366, "theta": -0.0194, "rho": -0.3223, "theo": 82.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ROM270521C00205000", "bid": 0.5, "bid_size": 211.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0042, "vega": 0.1644, "theta": -0.0217, "rho": 0.0583, "theo": 2.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ROM270521P00205000", "bid": 85.8, "bid_size": 5.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0054, "vega": 0.1182, "theta": -0.018, "rho": -0.2769, "theo": 87.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "ROM270521C00210000", "bid": 0.3, "bid_size": 208.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0039, "vega": 0.1534, "theta": -0.0203, "rho": 0.053, "theo": 1.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ROM270521P00210000", "bid": 90.6, "bid_size": 5.0, "ask": 93.4, "ask_size": 5.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0051, "vega": 0.1022, "theta": -0.016, "rho": -0.2593, "theo": 92.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "ROM270521C00215000", "bid": 0.2, "bid_size": 5.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0036, "vega": 0.1432, "theta": -0.0191, "rho": 0.0484, "theo": 1.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ROM270521P00215000", "bid": 95.5, "bid_size": 4.0, "ask": 98.2, "ask_size": 4.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0049, "vega": 0.0891, "theta": -0.0138, "rho": -0.2308, "theo": 96.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "ROM270521C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0033, "vega": 0.134, "theta": -0.0179, "rho": 0.0443, "theo": 1.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ROM270521P00220000", "bid": 99.9, "bid_size": 1.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0046, "vega": 0.0684, "theta": -0.0132, "rho": -0.1802, "theo": 101.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ROM270521C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0031, "vega": 0.1253, "theta": -0.0168, "rho": 0.0405, "theo": 1.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ROM270521P00225000", "bid": 104.7, "bid_size": 1.0, "ask": 108.9, "ask_size": 1.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0045, "vega": 0.0562, "theta": -0.012, "rho": -0.1629, "theo": 106.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "ROM270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0029, "vega": 0.1172, "theta": -0.0158, "rho": 0.0371, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROM270521P00230000", "bid": 109.6, "bid_size": 1.0, "ask": 113.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0043, "vega": 0.0486, "theta": -0.0103, "rho": -0.1137, "theo": 111.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "ROM270521C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.5754, "open_interest": 1.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0027, "vega": 0.1098, "theta": -0.0148, "rho": 0.0341, "theo": 1.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-02T10:35:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ROM270521P00235000", "bid": 114.7, "bid_size": 1.0, "ask": 118.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0037, "vega": 0.0311, "theta": -0.0112, "rho": -0.0698, "theo": 116.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "ROM270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 31.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0025, "vega": 0.1031, "theta": -0.014, "rho": 0.0315, "theo": 1.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ROM270521P00240000", "bid": 119.6, "bid_size": 1.0, "ask": 123.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0029, "vega": 0.0101, "theta": -0.0066, "rho": 0.0, "theo": 121.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.350002288818}, {"option": "ROM270521C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0023, "vega": 0.0967, "theta": -0.0132, "rho": 0.029, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ROM270521P00245000", "bid": 124.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0019, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 126.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "ROM270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.6029, "open_interest": 1.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0022, "vega": 0.0908, "theta": -0.0124, "rho": 0.0268, "theo": 0.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T15:29:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ROM270521P00250000", "bid": 129.6, "bid_size": 1.0, "ask": 133.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 131.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.200004577637}, {"option": "ROM270521C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 30.0, "iv": 0.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.002, "vega": 0.0854, "theta": -0.0117, "rho": 0.0248, "theo": 0.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:29:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ROM270521P00255000", "bid": 134.6, "bid_size": 1.0, "ask": 138.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 136.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.200004577637}], "symbol": "ROM", "security_type": "stock", "exchange_id": 3, "current_price": 118.38, "price_change": 8.25, "price_change_percent": 7.4911, "bid": 116.88, "ask": 121.46, "bid_size": 100, "ask_size": 100, "open": 111.08, "high": 119.27, "low": 110.95, "close": 118.38, "prev_day_close": 110.13, "volume": 82559, "iv30": 62.595, "iv30_change": -10.054, "iv30_change_percent": -13.8391, "seqno": 10412041786, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "ROM"}