{"timestamp": "2026-11-10 00:21:50", "data": {"options": [{"option": "RPAR261120C00013000", "bid": 6.6, "bid_size": 298.0, "ask": 10.7, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": 0.0045, "theo": 8.6911, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 3.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00014000", "bid": 5.6, "bid_size": 298.0, "ask": 9.7, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0002, "rho": 0.0049, "theo": 7.6936, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 2.9773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RPAR261120C00015000", "bid": 4.6, "bid_size": 298.0, "ask": 8.7, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0009, "rho": 0.0053, "theo": 6.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RPAR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 2.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00016000", "bid": 3.6, "bid_size": 300.0, "ask": 7.8, "ask_size": 297.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0018, "rho": 0.0056, "theo": 5.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RPAR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 2.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00017000", "bid": 2.7, "bid_size": 298.0, "ask": 6.7, "ask_size": 297.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0146, "vega": 0.0014, "theta": -0.0031, "rho": 0.0059, "theo": 4.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "RPAR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 2.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0146, "vega": 0.0014, "theta": -0.0036, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00018000", "bid": 1.65, "bid_size": 300.0, "ask": 5.8, "ask_size": 297.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0288, "vega": 0.0024, "theta": -0.0052, "rho": 0.0062, "theo": 3.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "RPAR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0288, "vega": 0.0024, "theta": -0.0056, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00019000", "bid": 0.65, "bid_size": 300.0, "ask": 4.7, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0596, "vega": 0.0042, "theta": -0.0084, "rho": 0.0063, "theo": 2.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "RPAR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 1.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0598, "vega": 0.0042, "theta": -0.0088, "rho": -0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 297.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.1285, "vega": 0.0076, "theta": -0.0135, "rho": 0.0062, "theo": 1.7922, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.1289, "vega": 0.0076, "theta": -0.0138, "rho": -0.0008, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 297.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.2602, "vega": 0.0127, "theta": -0.0199, "rho": 0.0052, "theo": 0.9321, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 300.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.2613, "vega": 0.0127, "theta": -0.02, "rho": -0.0019, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 297.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.3309, "vega": 0.0147, "theta": -0.0211, "rho": 0.0031, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 116.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.3329, "vega": 0.0146, "theta": -0.0211, "rho": -0.0036, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 330.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.1979, "vega": 0.0095, "theta": -0.0141, "rho": 0.0012, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 116.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.2004, "vega": 0.0093, "theta": -0.0141, "rho": -0.0043, "theo": 1.4072, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 328.0, "iv": 0.5624, "open_interest": 50.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.092, "vega": 0.0051, "theta": -0.0082, "rho": 0.0005, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:39:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RPAR261120P00024000", "bid": 0.3, "bid_size": 300.0, "ask": 4.4, "ask_size": 116.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.095, "vega": 0.0048, "theta": -0.0082, "rho": -0.0036, "theo": 2.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "RPAR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 330.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0443, "vega": 0.0028, "theta": -0.0049, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00025000", "bid": 1.3, "bid_size": 300.0, "ask": 5.4, "ask_size": 116.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0472, "vega": 0.0023, "theta": -0.0048, "rho": -0.0027, "theo": 3.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "RPAR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 330.0, "iv": 1.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0231, "vega": 0.0016, "theta": -0.0031, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00026000", "bid": 2.3, "bid_size": 300.0, "ask": 6.4, "ask_size": 116.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0262, "vega": 0.0011, "theta": -0.0027, "rho": -0.0018, "theo": 4.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RPAR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 330.0, "iv": 1.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.013, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00027000", "bid": 3.3, "bid_size": 300.0, "ask": 7.4, "ask_size": 116.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0124, "vega": 0.0004, "theta": -0.0016, "rho": -0.0005, "theo": 5.3154, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 1.8652, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00028000", "bid": 4.3, "bid_size": 300.0, "ask": 8.4, "ask_size": 116.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0014, "rho": -0.0002, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "RPAR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 1.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0049, "vega": 0.0004, "theta": -0.001, "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": 0.875}, {"option": "RPAR261120P00029000", "bid": 5.3, "bid_size": 300.0, "ask": 9.4, "ask_size": 116.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RPAR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 2.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00030000", "bid": 6.3, "bid_size": 300.0, "ask": 10.4, "ask_size": 116.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RPAR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 300.0, "iv": 2.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "RPAR261120P00031000", "bid": 7.3, "bid_size": 300.0, "ask": 11.4, "ask_size": 116.0, "iv": 1.0706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 9.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RPAR261218C00014000", "bid": 5.5, "bid_size": 298.0, "ask": 9.9, "ask_size": 295.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0109, "vega": 0.004, "theta": -0.0028, "rho": 0.0148, "theo": 7.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RPAR261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0109, "vega": 0.004, "theta": -0.0035, "rho": -0.0006, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218C00015000", "bid": 4.5, "bid_size": 300.0, "ask": 8.9, "ask_size": 295.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0157, "vega": 0.0052, "theta": -0.0035, "rho": 0.0158, "theo": 6.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RPAR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0157, "vega": 0.0052, "theta": -0.0042, "rho": -0.0008, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RPAR261218C00016000", "bid": 3.5, "bid_size": 300.0, "ask": 7.9, "ask_size": 295.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.023, "vega": 0.0069, "theta": -0.0044, "rho": 0.0167, "theo": 5.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "RPAR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.023, "vega": 0.0069, "theta": -0.005, "rho": -0.0011, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218C00017000", "bid": 2.6, "bid_size": 300.0, "ask": 6.9, "ask_size": 300.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.034, "vega": 0.0091, "theta": -0.0055, "rho": 0.0173, "theo": 4.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RPAR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0341, "vega": 0.0092, "theta": -0.006, "rho": -0.0016, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218C00018000", "bid": 1.6, "bid_size": 300.0, "ask": 5.9, "ask_size": 295.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.051, "vega": 0.0122, "theta": -0.0068, "rho": 0.0176, "theo": 3.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RPAR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0512, "vega": 0.0122, "theta": -0.0072, "rho": -0.0023, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RPAR261218C00019000", "bid": 0.65, "bid_size": 300.0, "ask": 4.9, "ask_size": 300.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.077, "vega": 0.0163, "theta": -0.0083, "rho": 0.0174, "theo": 2.9646, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0773, "vega": 0.0163, "theta": -0.0086, "rho": -0.0034, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RPAR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 295.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.1146, "vega": 0.0213, "theta": -0.0098, "rho": 0.0165, "theo": 2.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RPAR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 300.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.1153, "vega": 0.0214, "theta": -0.01, "rho": -0.0053, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 295.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.1585, "vega": 0.0263, "theta": -0.011, "rho": 0.0142, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RPAR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 300.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.1599, "vega": 0.0264, "theta": -0.0112, "rho": -0.0079, "theo": 0.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RPAR261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 295.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.181, "vega": 0.0282, "theta": -0.0111, "rho": 0.0107, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 293.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.1835, "vega": 0.0281, "theta": -0.0112, "rho": -0.0111, "theo": 1.0131, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.1586, "vega": 0.0251, "theta": -0.01, "rho": 0.007, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RPAR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.1621, "vega": 0.0248, "theta": -0.0101, "rho": -0.0133, "theo": 1.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RPAR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 236.0, "iv": 0.265, "open_interest": 50.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.1175, "vega": 0.0199, "theta": -0.0083, "rho": 0.0045, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:55:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RPAR261218P00024000", "bid": 0.2, "bid_size": 740.0, "ask": 4.5, "ask_size": 116.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.1214, "vega": 0.0193, "theta": -0.0084, "rho": -0.014, "theo": 2.5058, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.083, "vega": 0.0152, "theta": -0.0068, "rho": 0.003, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00025000", "bid": 1.2, "bid_size": 300.0, "ask": 5.5, "ask_size": 116.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0871, "vega": 0.0142, "theta": -0.0069, "rho": -0.0132, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "RPAR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.059, "vega": 0.0118, "theta": -0.0056, "rho": 0.0021, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00026000", "bid": 2.2, "bid_size": 300.0, "ask": 6.5, "ask_size": 116.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0632, "vega": 0.0104, "theta": -0.0056, "rho": -0.0119, "theo": 4.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RPAR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0429, "vega": 0.0092, "theta": -0.0047, "rho": 0.0015, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00027000", "bid": 3.2, "bid_size": 300.0, "ask": 7.5, "ask_size": 116.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0473, "vega": 0.0075, "theta": -0.0047, "rho": -0.0102, "theo": 5.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RPAR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.032, "vega": 0.0073, "theta": -0.004, "rho": 0.0011, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RPAR261218P00028000", "bid": 4.2, "bid_size": 300.0, "ask": 8.5, "ask_size": 116.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0364, "vega": 0.0055, "theta": -0.004, "rho": -0.0084, "theo": 6.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RPAR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0244, "vega": 0.0059, "theta": -0.0034, "rho": 0.0008, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RPAR261218P00029000", "bid": 5.2, "bid_size": 300.0, "ask": 9.5, "ask_size": 116.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0297, "vega": 0.0039, "theta": -0.0033, "rho": -0.0064, "theo": 7.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "RPAR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.019, "vega": 0.0049, "theta": -0.0029, "rho": 0.0007, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00030000", "bid": 6.2, "bid_size": 300.0, "ask": 10.5, "ask_size": 116.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0234, "vega": 0.0025, "theta": -0.0028, "rho": -0.004, "theo": 8.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RPAR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0151, "vega": 0.0041, "theta": -0.0026, "rho": 0.0005, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 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": "RPAR261218P00031000", "bid": 7.2, "bid_size": 300.0, "ask": 11.5, "ask_size": 116.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0161, "vega": 0.0013, "theta": -0.0027, "rho": -0.0023, "theo": 9.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "RPAR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0122, "vega": 0.0034, "theta": -0.0022, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RPAR261218P00032000", "bid": 8.2, "bid_size": 300.0, "ask": 12.5, "ask_size": 116.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0106, "vega": 0.0008, "theta": -0.0015, "rho": -0.0018, "theo": 10.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "RPAR270319C00013000", "bid": 6.4, "bid_size": 201.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0171, "vega": 0.0202, "theta": -0.0055, "rho": 0.0248, "theo": 9.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RPAR270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0162, "vega": 0.021, "theta": -0.0062, "rho": -0.0082, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RPAR270319C00014000", "bid": 5.3, "bid_size": 203.0, "ask": 10.3, "ask_size": 203.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0209, "vega": 0.0231, "theta": -0.0058, "rho": 0.0284, "theo": 8.1797, "change": 0.0, "open": 0.0, "high": 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": "RPAR270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0199, "vega": 0.0236, "theta": -0.0064, "rho": -0.0094, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RPAR270319C00015000", "bid": 4.3, "bid_size": 203.0, "ask": 9.3, "ask_size": 203.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0256, "vega": 0.0258, "theta": -0.006, "rho": 0.0305, "theo": 7.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "RPAR270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0246, "vega": 0.0265, "theta": -0.0065, "rho": -0.0109, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RPAR270319C00016000", "bid": 3.5, "bid_size": 203.0, "ask": 8.5, "ask_size": 203.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0314, "vega": 0.0294, "theta": -0.0062, "rho": 0.0342, "theo": 6.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "RPAR270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0303, "vega": 0.0298, "theta": -0.0066, "rho": -0.0126, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RPAR270319C00017000", "bid": 2.4, "bid_size": 203.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0386, "vega": 0.0328, "theta": -0.0064, "rho": 0.0359, "theo": 5.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RPAR270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0376, "vega": 0.0333, "theta": -0.0067, "rho": -0.0148, "theo": 0.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RPAR270319C00018000", "bid": 1.5, "bid_size": 203.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0477, "vega": 0.037, "theta": -0.0065, "rho": 0.0387, "theo": 4.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RPAR270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0468, "vega": 0.0372, "theta": -0.0068, "rho": -0.0174, "theo": 0.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RPAR270319C00019000", "bid": 0.7, "bid_size": 203.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0588, "vega": 0.0413, "theta": -0.0065, "rho": 0.0404, "theo": 3.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "RPAR270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0582, "vega": 0.0415, "theta": -0.0068, "rho": -0.0207, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 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": "RPAR270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0716, "vega": 0.0456, "theta": -0.0065, "rho": 0.0402, "theo": 2.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RPAR270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 200.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0716, "vega": 0.0458, "theta": -0.0067, "rho": -0.0249, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 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": "RPAR270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0842, "vega": 0.0491, "theta": -0.0065, "rho": 0.0378, "theo": 2.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RPAR270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 200.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.085, "vega": 0.0493, "theta": -0.0066, "rho": -0.03, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 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": "RPAR270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0914, "vega": 0.0508, "theta": -0.0064, "rho": 0.0334, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 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": "RPAR270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0932, "vega": 0.0509, "theta": -0.0065, "rho": -0.0357, "theo": 1.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RPAR270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0896, "vega": 0.05, "theta": -0.0063, "rho": 0.0283, "theo": 1.1917, "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": 1.42499995231628}, {"option": "RPAR270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.092, "vega": 0.0499, "theta": -0.0064, "rho": -0.041, "theo": 2.4779, "change": 0.0, "open": 0.0, "high": 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": "RPAR270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0815, "vega": 0.0476, "theta": -0.0063, "rho": 0.0237, "theo": 0.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RPAR270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.084, "vega": 0.0472, "theta": -0.0062, "rho": -0.045, "theo": 3.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "RPAR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0718, "vega": 0.0446, "theta": -0.0062, "rho": 0.0201, "theo": 0.8061, "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": 1.375}, {"option": "RPAR270319P00025000", "bid": 1.2, "bid_size": 203.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0742, "vega": 0.0439, "theta": -0.0061, "rho": -0.048, "theo": 4.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "RPAR270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0628, "vega": 0.0416, "theta": -0.0062, "rho": 0.0174, "theo": 0.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RPAR270319P00026000", "bid": 1.9, "bid_size": 203.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0651, "vega": 0.0408, "theta": -0.006, "rho": -0.0503, "theo": 4.973, "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": 4.59999990463257}, {"option": "RPAR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0553, "vega": 0.039, "theta": -0.0062, "rho": 0.0153, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RPAR270319P00027000", "bid": 2.6, "bid_size": 203.0, "ask": 7.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0573, "vega": 0.038, "theta": -0.0058, "rho": -0.0522, "theo": 5.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RPAR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0491, "vega": 0.0367, "theta": -0.0062, "rho": 0.0137, "theo": 0.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RPAR270319P00028000", "bid": 3.9, "bid_size": 1.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0508, "vega": 0.0354, "theta": -0.0057, "rho": -0.0539, "theo": 6.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RPAR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0439, "vega": 0.0346, "theta": -0.0061, "rho": 0.0124, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RPAR270319P00029000", "bid": 4.7, "bid_size": 202.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0455, "vega": 0.0333, "theta": -0.0055, "rho": -0.0553, "theo": 7.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "RPAR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0396, "vega": 0.0328, "theta": -0.0061, "rho": 0.0113, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RPAR270319P00030000", "bid": 5.8, "bid_size": 2.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.041, "vega": 0.0313, "theta": -0.0054, "rho": -0.0565, "theo": 8.7486, "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": 8.60000014305115}, {"option": "RPAR270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.036, "vega": 0.0312, "theta": -0.0061, "rho": 0.0104, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RPAR270319P00031000", "bid": 6.8, "bid_size": 202.0, "ask": 11.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0373, "vega": 0.0297, "theta": -0.0052, "rho": -0.0581, "theo": 9.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "RPAR270617C00012000", "bid": 7.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0149, "vega": 0.0272, "theta": -0.0033, "rho": 0.0345, "theo": 10.2356, "change": 0.0, "open": 0.0, "high": 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": "RPAR270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0133, "vega": 0.0283, "theta": -0.0047, "rho": -0.0156, "theo": 0.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617C00013000", "bid": 6.3, "bid_size": 2.0, "ask": 11.2, "ask_size": 202.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0178, "vega": 0.0304, "theta": -0.0036, "rho": 0.0377, "theo": 9.3058, "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": 8.69999980926514}, {"option": "RPAR270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0161, "vega": 0.0315, "theta": -0.0048, "rho": -0.0176, "theo": 0.7997, "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": 1.85000002384186}, {"option": "RPAR270617C00014000", "bid": 5.3, "bid_size": 2.0, "ask": 10.2, "ask_size": 100.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0212, "vega": 0.0342, "theta": -0.0038, "rho": 0.0415, "theo": 8.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RPAR270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 120.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0194, "vega": 0.0349, "theta": -0.0049, "rho": -0.02, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617C00015000", "bid": 4.2, "bid_size": 202.0, "ask": 9.2, "ask_size": 102.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0252, "vega": 0.0379, "theta": -0.004, "rho": 0.0452, "theo": 7.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RPAR270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 120.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0234, "vega": 0.0386, "theta": -0.005, "rho": -0.0227, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 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": "RPAR270617C00016000", "bid": 3.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 101.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.03, "vega": 0.042, "theta": -0.0042, "rho": 0.0482, "theo": 6.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RPAR270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 120.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0282, "vega": 0.0425, "theta": -0.005, "rho": -0.0259, "theo": 1.0236, "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": 1.89999997615814}, {"option": "RPAR270617C00017000", "bid": 2.7, "bid_size": 203.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0356, "vega": 0.0465, "theta": -0.0043, "rho": 0.0514, "theo": 5.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RPAR270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 120.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.034, "vega": 0.0468, "theta": -0.005, "rho": -0.0296, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 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": "RPAR270617C00018000", "bid": 1.7, "bid_size": 203.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0423, "vega": 0.051, "theta": -0.0044, "rho": 0.0537, "theo": 4.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "RPAR270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0408, "vega": 0.0512, "theta": -0.005, "rho": -0.0341, "theo": 1.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RPAR270617C00019000", "bid": 0.9, "bid_size": 203.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0499, "vega": 0.0557, "theta": -0.0045, "rho": 0.0552, "theo": 4.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "RPAR270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0488, "vega": 0.0558, "theta": -0.0049, "rho": -0.0394, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RPAR270617C00020000", "bid": 0.1, "bid_size": 501.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0581, "vega": 0.0601, "theta": -0.0046, "rho": 0.0552, "theo": 3.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPAR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0575, "vega": 0.0601, "theta": -0.0048, "rho": -0.0458, "theo": 1.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RPAR270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0654, "vega": 0.0635, "theta": -0.0046, "rho": 0.0534, "theo": 2.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPAR270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0656, "vega": 0.0636, "theta": -0.0047, "rho": -0.0532, "theo": 1.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RPAR270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.0699, "vega": 0.0654, "theta": -0.0046, "rho": 0.0497, "theo": 2.0372, "change": 0.0, "open": 0.0, "high": 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": "RPAR270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0708, "vega": 0.0654, "theta": -0.0046, "rho": -0.0612, "theo": 2.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RPAR270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.07, "vega": 0.0652, "theta": -0.0046, "rho": 0.0448, "theo": 1.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RPAR270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0716, "vega": 0.0651, "theta": -0.0044, "rho": -0.0686, "theo": 2.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPAR270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 200.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0664, "vega": 0.0635, "theta": -0.0046, "rho": 0.0397, "theo": 1.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0686, "vega": 0.0632, "theta": -0.0043, "rho": -0.0746, "theo": 3.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "RPAR270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 200.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0612, "vega": 0.061, "theta": -0.0047, "rho": 0.0354, "theo": 1.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00025000", "bid": 0.9, "bid_size": 203.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0637, "vega": 0.0607, "theta": -0.0042, "rho": -0.0793, "theo": 4.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "RPAR270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0557, "vega": 0.0584, "theta": -0.0047, "rho": 0.0317, "theo": 1.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00026000", "bid": 1.7, "bid_size": 203.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0585, "vega": 0.0578, "theta": -0.0041, "rho": -0.0827, "theo": 5.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RPAR270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0506, "vega": 0.0558, "theta": -0.0047, "rho": 0.0288, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00027000", "bid": 2.8, "bid_size": 203.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0536, "vega": 0.055, "theta": -0.0039, "rho": -0.0855, "theo": 6.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RPAR270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0462, "vega": 0.0534, "theta": -0.0048, "rho": 0.0263, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00028000", "bid": 3.9, "bid_size": 1.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0492, "vega": 0.0523, "theta": -0.0038, "rho": -0.0876, "theo": 7.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RPAR270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0423, "vega": 0.0512, "theta": -0.0048, "rho": 0.0242, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00029000", "bid": 4.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0454, "vega": 0.0499, "theta": -0.0036, "rho": -0.0896, "theo": 8.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "RPAR270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.039, "vega": 0.0492, "theta": -0.0048, "rho": 0.0225, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RPAR270617P00030000", "bid": 6.0, "bid_size": 201.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.042, "vega": 0.0476, "theta": -0.0035, "rho": -0.0909, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}], "symbol": "RPAR", "security_type": "stock", "exchange_id": 3, "current_price": 21.6923, "price_change": 0.2123, "price_change_percent": 0.9884, "bid": 16.27, "ask": 24.7, "bid_size": 200, "ask_size": 400, "open": 21.64, "high": 21.72, "low": 21.61, "close": 21.6923, "prev_day_close": 21.48, "volume": 20281, "iv30": 31.33, "iv30_change": 0.288, "iv30_change_percent": 0.9278, "seqno": 10409182750, "last_trade_time": "2026-11-09T15:23:59", "tick": "down"}, "symbol": "RPAR"}