{"timestamp": "2026-11-10 00:54:03", "data": {"options": [{"option": "RPC261120C00002500", "bid": 6.5, "bid_size": 96.0, "ask": 8.4, "ask_size": 77.0, "iv": 4.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 7.425, "change": 0.0, "open": 0.0, "high": 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": "RPC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "RPC261120C00005000", "bid": 4.0, "bid_size": 98.0, "ask": 6.0, "ask_size": 77.0, "iv": 2.8752, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0098, "rho": 0.0001, "theo": 4.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:59:55", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "RPC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 6.0468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.014, "vega": 0.0009, "theta": -0.0077, "rho": -0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RPC261120C00007500", "bid": 1.6, "bid_size": 99.0, "ask": 3.3, "ask_size": 79.0, "iv": 1.2052, "open_interest": 3.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0884, "vega": 0.0018, "theta": -0.0158, "rho": 0.0007, "theo": 2.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RPC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 3.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0725, "vega": 0.0026, "theta": -0.0136, "rho": -0.0003, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RPC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 73.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.471, "gamma": 0.3407, "vega": 0.0068, "theta": -0.0229, "rho": 0.0011, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RPC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 52.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.324, "vega": 0.0068, "theta": -0.0218, "rho": -0.0021, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 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": "RPC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 68.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.1068, "vega": 0.0035, "theta": -0.0173, "rho": 0.0003, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RPC261120P00012500", "bid": 1.75, "bid_size": 87.0, "ask": 4.7, "ask_size": 13.0, "iv": 1.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.1045, "vega": 0.0034, "theta": -0.0166, "rho": -0.0041, "theo": 2.7983, "change": 0.0, "open": 0.0, "high": 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": "RPC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 398.0, "iv": 2.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0481, "vega": 0.0021, "theta": -0.0131, "rho": 0.0002, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "RPC261120P00015000", "bid": 4.2, "bid_size": 87.0, "ask": 6.3, "ask_size": 17.0, "iv": 1.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0474, "vega": 0.0021, "theta": -0.0124, "rho": -0.0051, "theo": 5.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RPC261218C00002500", "bid": 6.5, "bid_size": 73.0, "ask": 8.5, "ask_size": 49.0, "iv": 2.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0072, "vega": 0.0015, "theta": -0.0066, "rho": 0.001, "theo": 7.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RPC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 6.0311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0065, "vega": 0.0019, "theta": -0.0066, "rho": -0.0004, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 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": "RPC261218C00005000", "bid": 4.0, "bid_size": 96.0, "ask": 5.9, "ask_size": 75.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0251, "vega": 0.0036, "theta": -0.009, "rho": 0.0024, "theo": 5.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RPC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 3.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0235, "vega": 0.0042, "theta": -0.0089, "rho": -0.001, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RPC261218C00007500", "bid": 1.6, "bid_size": 98.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0788, "vega": 0.0074, "theta": -0.0105, "rho": 0.0039, "theo": 2.6648, "change": 0.0, "open": 0.0, "high": 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": "RPC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0747, "vega": 0.0079, "theta": -0.0102, "rho": -0.0022, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RPC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 39.0, "iv": 0.3323, "open_interest": 5.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.2036, "vega": 0.0127, "theta": -0.0104, "rho": 0.0039, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T15:53:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RPC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.9999, "open_interest": 2.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.1966, "vega": 0.0127, "theta": -0.0101, "rho": -0.0064, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T11:14:56", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "RPC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 130.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.1119, "vega": 0.0095, "theta": -0.0099, "rho": 0.0019, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 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": "RPC261218P00012500", "bid": 1.2, "bid_size": 87.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.1109, "vega": 0.0095, "theta": -0.0096, "rho": -0.0119, "theo": 2.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "RPC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 398.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0663, "vega": 0.0072, "theta": -0.0096, "rho": 0.0012, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 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": "RPC261218P00015000", "bid": 3.6, "bid_size": 87.0, "ask": 7.2, "ask_size": 23.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0661, "vega": 0.0072, "theta": -0.009, "rho": -0.0148, "theo": 5.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RPC270115C00002500", "bid": 6.4, "bid_size": 72.0, "ask": 8.5, "ask_size": 56.0, "iv": 2.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0089, "vega": 0.0022, "theta": -0.0056, "rho": 0.0015, "theo": 7.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-27T15:05:47", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RPC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 4.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.007, "vega": 0.0029, "theta": -0.005, "rho": -0.0009, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RPC270115C00005000", "bid": 3.9, "bid_size": 98.0, "ask": 6.1, "ask_size": 75.0, "iv": 1.2837, "open_interest": 1.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0286, "vega": 0.0053, "theta": -0.007, "rho": 0.0037, "theo": 5.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-08-04T10:19:06", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RPC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0244, "vega": 0.0062, "theta": -0.0065, "rho": -0.002, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 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": "RPC270115C00007500", "bid": 1.55, "bid_size": 104.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.6705, "open_interest": 9.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0805, "vega": 0.0104, "theta": -0.0078, "rho": 0.006, "theo": 2.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-09T10:07:00", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "RPC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.4072, "open_interest": 4.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0715, "vega": 0.0112, "theta": -0.0072, "rho": -0.0044, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RPC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.3363, "open_interest": 35.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.1634, "vega": 0.0165, "theta": -0.0075, "rho": 0.0062, "theo": 0.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:56:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RPC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.7854, "open_interest": 55.0, "volume": 0.0, "delta": -0.481, "gamma": 0.1552, "vega": 0.0165, "theta": -0.0071, "rho": -0.0113, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T09:36:34", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "RPC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 154.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.1042, "vega": 0.0135, "theta": -0.0073, "rho": 0.0036, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 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": "RPC270115P00012500", "bid": 1.2, "bid_size": 87.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.1021, "vega": 0.0134, "theta": -0.0068, "rho": -0.0198, "theo": 3.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RPC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 393.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.067, "vega": 0.0108, "theta": -0.0071, "rho": 0.0024, "theo": 0.2923, "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": 0.550000011920929}, {"option": "RPC270115P00015000", "bid": 3.6, "bid_size": 87.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0662, "vega": 0.0106, "theta": -0.0064, "rho": -0.0253, "theo": 5.524, "change": 0.0, "open": 0.0, "high": 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": "RPC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 403.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0487, "vega": 0.009, "theta": -0.0068, "rho": 0.0019, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 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": "RPC270115P00017500", "bid": 6.1, "bid_size": 87.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0487, "vega": 0.009, "theta": -0.006, "rho": -0.0288, "theo": 7.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RPC270416C00002500", "bid": 6.2, "bid_size": 71.0, "ask": 8.7, "ask_size": 50.0, "iv": 1.4024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0088, "vega": 0.0045, "theta": -0.0024, "rho": 0.0042, "theo": 7.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T11:03:17", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RPC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0072, "vega": 0.0052, "theta": -0.0028, "rho": -0.0026, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RPC270416C00005000", "bid": 3.7, "bid_size": 98.0, "ask": 6.2, "ask_size": 68.0, "iv": 0.7217, "open_interest": 1.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0263, "vega": 0.0104, "theta": -0.0034, "rho": 0.0101, "theo": 5.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T15:59:55", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RPC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 1.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0238, "vega": 0.0109, "theta": -0.0037, "rho": -0.0055, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 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": "RPC270416C00007500", "bid": 1.45, "bid_size": 85.0, "ask": 3.9, "ask_size": 68.0, "iv": 0.525, "open_interest": 12.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0631, "vega": 0.0181, "theta": -0.004, "rho": 0.0151, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "RPC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 25.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0604, "vega": 0.0184, "theta": -0.0041, "rho": -0.0108, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 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": "RPC270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 105.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.543, "gamma": 0.117, "vega": 0.0252, "theta": -0.0041, "rho": 0.015, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RPC270416P00010000", "bid": 0.05, "bid_size": 730.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.1151, "vega": 0.0252, "theta": -0.004, "rho": -0.022, "theo": 1.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "RPC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 131.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0985, "vega": 0.0226, "theta": -0.0038, "rho": 0.0097, "theo": 0.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RPC270416P00012500", "bid": 1.2, "bid_size": 87.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0988, "vega": 0.0226, "theta": -0.0035, "rho": -0.0347, "theo": 3.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "RPC270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 118.0, "iv": 0.6881, "open_interest": 10.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0691, "vega": 0.0185, "theta": -0.0037, "rho": 0.0067, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RPC270416P00015000", "bid": 3.7, "bid_size": 87.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0715, "vega": 0.0184, "theta": -0.003, "rho": -0.0403, "theo": 5.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "RPC270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 388.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0519, "vega": 0.0157, "theta": -0.0035, "rho": 0.0052, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 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": "RPC270416P00017500", "bid": 5.9, "bid_size": 47.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0559, "vega": 0.0154, "theta": -0.0027, "rho": -0.0413, "theo": 7.8882, "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": 8.0}], "symbol": "RPC", "security_type": "stock", "exchange_id": 3, "current_price": 9.96, "price_change": 0.26, "price_change_percent": 2.6804, "bid": 4.01, "ask": 9.98, "bid_size": 200, "ask_size": 200, "open": 9.93, "high": 10.075, "low": 9.71, "close": 9.96, "prev_day_close": 9.7, "volume": 1393265, "iv30": 68.724, "iv30_change": -0.029, "iv30_change_percent": -0.0422, "seqno": 10412164462, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RPC"}