{"timestamp": "2026-11-10 00:51:47", "data": {"options": [{"option": "RRX261120C00075000", "bid": 104.0, "bid_size": 6.0, "ask": 107.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0219, "theo": 105.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3500022888184}, {"option": "RRX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 2.3144, "open_interest": 29.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T15:35:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RRX261120C00080000", "bid": 99.0, "bid_size": 8.0, "ask": 102.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0257, "theo": 101.0046, "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": 89.1500015258789}, {"option": "RRX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.7922, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RRX261120C00085000", "bid": 94.0, "bid_size": 6.0, "ask": 98.1, "ask_size": 6.0, "iv": 1.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0284, "theo": 96.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "RRX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.6075, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RRX261120C00090000", "bid": 89.0, "bid_size": 10.0, "ask": 92.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0309, "theo": 91.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "RRX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.4334, "open_interest": 5.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0054, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T11:16:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120C00095000", "bid": 84.0, "bid_size": 8.0, "ask": 87.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0332, "theo": 86.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "RRX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 2.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0015, "theta": -0.007, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "RRX261120C00100000", "bid": 79.0, "bid_size": 8.0, "ask": 82.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0352, "theo": 81.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.7, "last_trade_time": "2026-02-11T11:46:55", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "RRX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.1119, "open_interest": 3.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.002, "theta": -0.009, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-10T13:14:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120C00105000", "bid": 74.4, "bid_size": 11.0, "ask": 77.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0027, "rho": 0.037, "theo": 76.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "RRX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 37.0, "iv": 1.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0115, "rho": -0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "RRX261120C00110000", "bid": 69.1, "bid_size": 11.0, "ask": 72.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0066, "rho": 0.0388, "theo": 71.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "RRX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 47.0, "iv": 1.51, "open_interest": 202.0, "volume": 65.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0148, "rho": -0.0002, "theo": 0.0403, "change": -0.98, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:26:18", "percent_change": -89.0909, "prev_day_close": 1.10000002384186}, {"option": "RRX261120C00115000", "bid": 64.1, "bid_size": 11.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0115, "rho": 0.0405, "theo": 66.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-05-07T09:48:06", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RRX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 1.6907, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0191, "rho": -0.0003, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T11:03:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RRX261120C00120000", "bid": 59.1, "bid_size": 8.0, "ask": 62.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0176, "rho": 0.0422, "theo": 61.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-14T12:19:03", "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "RRX261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 31.0, "iv": 1.5659, "open_interest": 4.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0247, "rho": -0.0005, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-05T12:15:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RRX261120C00125000", "bid": 54.1, "bid_size": 19.0, "ask": 57.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0254, "rho": 0.0438, "theo": 56.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RRX261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 1.4445, "open_interest": 3.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0319, "rho": -0.0006, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-09-10T15:07:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RRX261120C00130000", "bid": 49.2, "bid_size": 11.0, "ask": 52.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0353, "rho": 0.0453, "theo": 51.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-09-18T12:29:04", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "RRX261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 40.0, "iv": 1.1557, "open_interest": 152.0, "volume": 2.0, "delta": -0.0141, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0413, "rho": -0.0009, "theo": 0.1422, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:54:00", "percent_change": -95.1219, "prev_day_close": 1.02500000037253}, {"option": "RRX261120C00135000", "bid": 44.1, "bid_size": 14.0, "ask": 47.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0018, "vega": 0.0152, "theta": -0.048, "rho": 0.0466, "theo": 46.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-28T15:20:34", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "RRX261120P00135000", "bid": 0.1, "bid_size": 1.0, "ask": 2.5, "ask_size": 52.0, "iv": 1.2344, "open_interest": 33.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0018, "vega": 0.0152, "theta": -0.0534, "rho": -0.0013, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:47:52", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "RRX261120C00140000", "bid": 39.3, "bid_size": 17.0, "ask": 42.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0026, "vega": 0.0204, "theta": -0.0642, "rho": 0.0479, "theo": 41.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-16T12:40:31", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "RRX261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 56.0, "iv": 0.9218, "open_interest": 37.0, "volume": 1.0, "delta": -0.0284, "gamma": 0.0026, "vega": 0.0205, "theta": -0.0691, "rho": -0.0018, "theo": 0.2813, "change": -0.71, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T11:45:02", "percent_change": -44.375, "prev_day_close": 1.60000005364418}, {"option": "RRX261120C00145000", "bid": 34.3, "bid_size": 17.0, "ask": 37.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0036, "vega": 0.0275, "theta": -0.0848, "rho": 0.0488, "theo": 36.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-09T15:58:41", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "RRX261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.9737, "open_interest": 254.0, "volume": 1.0, "delta": -0.0407, "gamma": 0.0036, "vega": 0.0275, "theta": -0.0891, "rho": -0.0025, "theo": 0.402, "change": -0.475, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:51:07", "percent_change": -54.2857, "prev_day_close": 0.875}, {"option": "RRX261120C00150000", "bid": 29.4, "bid_size": 22.0, "ask": 32.9, "ask_size": 19.0, "iv": 0.465, "open_interest": 54.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0051, "vega": 0.0368, "theta": -0.1106, "rho": 0.0494, "theo": 31.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RRX261120P00150000", "bid": 0.1, "bid_size": 39.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.6793, "open_interest": 413.0, "volume": 1.0, "delta": -0.0585, "gamma": 0.0052, "vega": 0.0368, "theta": -0.1144, "rho": -0.0036, "theo": 0.5813, "change": -0.875, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:51:05", "percent_change": -61.4035, "prev_day_close": 1.42500001192093}, {"option": "RRX261120C00155000", "bid": 24.8, "bid_size": 21.0, "ask": 28.2, "ask_size": 20.0, "iv": 0.5635, "open_interest": 22.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0072, "vega": 0.0488, "theta": -0.1424, "rho": 0.0494, "theo": 26.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "RRX261120P00155000", "bid": 0.45, "bid_size": 2.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.7579, "open_interest": 44.0, "volume": 1.0, "delta": -0.0845, "gamma": 0.0072, "vega": 0.0489, "theta": -0.1457, "rho": -0.0052, "theo": 0.8505, "change": -1.02, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T11:45:02", "percent_change": -43.4043, "prev_day_close": 2.34999990463257}, {"option": "RRX261120C00160000", "bid": 20.0, "bid_size": 40.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.5272, "open_interest": 91.0, "volume": 2.0, "delta": 0.8775, "gamma": 0.01, "vega": 0.0638, "theta": -0.1799, "rho": 0.0486, "theo": 22.3793, "change": 10.32, "open": 22.92, "high": 22.92, "low": 22.92, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-11-09T11:19:36", "percent_change": 81.9048, "prev_day_close": 12.5999999046326}, {"option": "RRX261120P00160000", "bid": 0.25, "bid_size": 29.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.6588, "open_interest": 1014.0, "volume": 16.0, "delta": -0.1222, "gamma": 0.01, "vega": 0.0638, "theta": -0.1828, "rho": -0.0075, "theo": 1.2585, "change": -2.15, "open": 1.4, "high": 1.45, "low": 1.18, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:26:18", "percent_change": -60.5634, "prev_day_close": 3.54999995231628}, {"option": "RRX261120C00165000", "bid": 15.6, "bid_size": 55.0, "ask": 19.2, "ask_size": 24.0, "iv": 0.5275, "open_interest": 217.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0134, "vega": 0.0813, "theta": -0.2215, "rho": 0.0467, "theo": 18.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T15:17:48", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RRX261120P00165000", "bid": 0.75, "bid_size": 27.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.5877, "open_interest": 111.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0135, "vega": 0.0814, "theta": -0.224, "rho": -0.0107, "theo": 1.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-06T14:30:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RRX261120C00170000", "bid": 11.9, "bid_size": 64.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.5423, "open_interest": 411.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0173, "vega": 0.0997, "theta": -0.2627, "rho": 0.0435, "theo": 13.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.24, "last_trade_time": "2026-11-06T10:03:34", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RRX261120P00170000", "bid": 1.35, "bid_size": 18.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.5686, "open_interest": 24.0, "volume": 4.0, "delta": -0.249, "gamma": 0.0174, "vega": 0.0998, "theta": -0.2648, "rho": -0.0146, "theo": 2.8203, "change": -4.81, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T13:24:34", "percent_change": -63.7086, "prev_day_close": 7.54999995231628}, {"option": "RRX261120C00175000", "bid": 8.8, "bid_size": 66.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.5292, "open_interest": 591.0, "volume": 1.0, "delta": 0.6568, "gamma": 0.021, "vega": 0.1156, "theta": -0.2958, "rho": 0.0386, "theo": 10.3508, "change": 5.8, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:51:55", "percent_change": 131.818, "prev_day_close": 4.39999997615814}, {"option": "RRX261120P00175000", "bid": 3.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.5885, "open_interest": 74.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.021, "vega": 0.1157, "theta": -0.2975, "rho": -0.02, "theo": 4.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T10:14:08", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RRX261120C00180000", "bid": 5.4, "bid_size": 33.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.5007, "open_interest": 103.0, "volume": 3.0, "delta": 0.5455, "gamma": 0.0232, "vega": 0.1246, "theta": -0.3115, "rho": 0.0325, "theo": 7.3356, "change": 4.1, "open": 7.1, "high": 7.7, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:07:12", "percent_change": 141.379, "prev_day_close": 2.89999997615814}, {"option": "RRX261120P00180000", "bid": 4.2, "bid_size": 77.0, "ask": 7.5, "ask_size": 61.0, "iv": 0.5115, "open_interest": 100.0, "volume": 3.0, "delta": -0.4552, "gamma": 0.0233, "vega": 0.1246, "theta": -0.3128, "rho": -0.0255, "theo": 6.2015, "change": -7.34, "open": 6.46, "high": 6.46, "low": 6.36, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-11-09T13:24:34", "percent_change": -53.5766, "prev_day_close": 13.7000002861023}, {"option": "RRX261120C00185000", "bid": 3.2, "bid_size": 44.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.5326, "open_interest": 58.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0233, "vega": 0.1234, "theta": -0.3041, "rho": 0.0258, "theo": 4.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T15:28:44", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "RRX261120P00185000", "bid": 7.6, "bid_size": 39.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.5353, "open_interest": 43.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0234, "vega": 0.1232, "theta": -0.3049, "rho": -0.0305, "theo": 8.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.93, "last_trade_time": "2026-11-02T10:17:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RRX261120C00190000", "bid": 2.55, "bid_size": 2.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.5428, "open_interest": 302.0, "volume": 1.0, "delta": 0.3209, "gamma": 0.0213, "vega": 0.1127, "theta": -0.276, "rho": 0.0194, "theo": 3.312, "change": 2.155, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T13:52:44", "percent_change": 175.918, "prev_day_close": 1.22499999403954}, {"option": "RRX261120P00190000", "bid": 10.8, "bid_size": 35.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.5481, "open_interest": 7.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0214, "vega": 0.1124, "theta": -0.2763, "rho": -0.0353, "theo": 12.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-28T14:16:23", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "RRX261120C00195000", "bid": 0.45, "bid_size": 84.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.5351, "open_interest": 37.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0179, "vega": 0.0961, "theta": -0.2359, "rho": 0.0141, "theo": 2.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:19:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RRX261120P00195000", "bid": 14.7, "bid_size": 19.0, "ask": 18.2, "ask_size": 23.0, "iv": 0.5822, "open_interest": 35.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.018, "vega": 0.0952, "theta": -0.2357, "rho": -0.0375, "theo": 16.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-08-10T11:55:55", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "RRX261120C00200000", "bid": 0.65, "bid_size": 29.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.5078, "open_interest": 56.0, "volume": 2.0, "delta": 0.1645, "gamma": 0.0142, "vega": 0.0781, "theta": -0.1934, "rho": 0.01, "theo": 1.4293, "change": 0.25, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:40:50", "percent_change": 19.2308, "prev_day_close": 1.29999995231628}, {"option": "RRX261120P00200000", "bid": 18.8, "bid_size": 45.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.5648, "open_interest": 231.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0143, "vega": 0.0772, "theta": -0.1929, "rho": -0.0387, "theo": 20.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-10-30T15:16:54", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "RRX261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.587, "open_interest": 18.0, "volume": 2.0, "delta": 0.0821, "gamma": 0.0082, "vega": 0.0479, "theta": -0.1217, "rho": 0.005, "theo": 0.6464, "change": -0.28, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:19:36", "percent_change": -23.3333, "prev_day_close": 1.20000004768372}, {"option": "RRX261120P00210000", "bid": 28.0, "bid_size": 20.0, "ask": 31.4, "ask_size": 17.0, "iv": 0.6202, "open_interest": 2.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0084, "vega": 0.0461, "theta": -0.1212, "rho": -0.0356, "theo": 29.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.97, "last_trade_time": "2026-11-03T09:36:43", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RRX261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.745, "open_interest": 3.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0046, "vega": 0.0286, "theta": -0.0748, "rho": 0.0026, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:46:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RRX261120P00220000", "bid": 37.8, "bid_size": 11.0, "ask": 41.1, "ask_size": 11.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0047, "vega": 0.0259, "theta": -0.074, "rho": -0.0283, "theo": 39.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-18T11:40:21", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "RRX261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.8772, "open_interest": 10.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0026, "vega": 0.0172, "theta": -0.0465, "rho": 0.0014, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-24T09:33:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00230000", "bid": 47.5, "bid_size": 8.0, "ask": 51.1, "ask_size": 6.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0028, "vega": 0.0136, "theta": -0.044, "rho": -0.0204, "theo": 49.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-07-02T10:25:22", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "RRX261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.0662, "open_interest": 213.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0015, "vega": 0.0106, "theta": -0.0296, "rho": 0.0008, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T15:13:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00240000", "bid": 57.4, "bid_size": 6.0, "ask": 61.1, "ask_size": 8.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0252, "rho": -0.0098, "theo": 59.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-06-09T12:43:04", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "RRX261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.1804, "open_interest": 37.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0193, "rho": 0.0005, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T09:38:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00250000", "bid": 67.5, "bid_size": 6.0, "ask": 71.1, "ask_size": 6.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0158, "rho": -0.0023, "theo": 69.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-02-05T15:46:19", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "RRX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.2876, "open_interest": 3.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0006, "vega": 0.0044, "theta": -0.013, "rho": 0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T10:24:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00260000", "bid": 77.3, "bid_size": 8.0, "ask": 81.1, "ask_size": 8.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0132, "rho": 0.0, "theo": 79.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "RRX261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 1.2714, "open_interest": 40.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.003, "theta": -0.0089, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-04T13:29:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00270000", "bid": 87.5, "bid_size": 6.0, "ask": 91.1, "ask_size": 6.0, "iv": 1.1727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 89.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "RRX261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4841, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0063, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-06-29T15:32:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00280000", "bid": 97.4, "bid_size": 9.0, "ask": 101.1, "ask_size": 8.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 99.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.199996948242}, {"option": "RRX261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 1.5534, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0045, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:56:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00290000", "bid": 107.3, "bid_size": 8.0, "ask": 111.1, "ask_size": 8.0, "iv": 1.2838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 109.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.149997711182}, {"option": "RRX261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.6612, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-06-30T14:35:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RRX261120P00300000", "bid": 117.3, "bid_size": 8.0, "ask": 121.1, "ask_size": 6.0, "iv": 1.3618, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 119.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "RRX261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.7437, "open_interest": 60.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-29T15:05:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00310000", "bid": 127.3, "bid_size": 6.0, "ask": 131.1, "ask_size": 8.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 129.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "RRX261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "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": 1.07500004768372}, {"option": "RRX261120P00320000", "bid": 137.3, "bid_size": 8.0, "ask": 141.1, "ask_size": 8.0, "iv": 1.5085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 139.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "RRX261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.8983, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-12T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00330000", "bid": 147.3, "bid_size": 10.0, "ask": 151.1, "ask_size": 6.0, "iv": 1.5777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 149.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.099998474121}, {"option": "RRX261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.9709, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-29T10:05:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261120P00340000", "bid": 157.7, "bid_size": 8.0, "ask": 161.1, "ask_size": 6.0, "iv": 1.7721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 159.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "RRX261218C00070000", "bid": 109.2, "bid_size": 1.0, "ask": 113.2, "ask_size": 1.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0002, "rho": 0.0772, "theo": 111.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "RRX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7055, "open_interest": 5.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0112, "rho": -0.001, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RRX261218C00075000", "bid": 104.1, "bid_size": 1.0, "ask": 108.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0093, "theta": -0.0025, "rho": 0.0825, "theo": 106.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "RRX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0093, "theta": -0.013, "rho": -0.0012, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-03-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RRX261218C00080000", "bid": 99.3, "bid_size": 1.0, "ask": 103.2, "ask_size": 1.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0113, "theta": -0.005, "rho": 0.0878, "theo": 101.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "RRX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0113, "theta": -0.015, "rho": -0.0015, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261218C00085000", "bid": 94.3, "bid_size": 1.0, "ask": 98.3, "ask_size": 1.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0078, "rho": 0.093, "theo": 96.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "RRX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.397, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0173, "rho": -0.0018, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-28T13:36:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RRX261218C00090000", "bid": 89.2, "bid_size": 1.0, "ask": 93.3, "ask_size": 1.0, "iv": 0.6565, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0164, "theta": -0.011, "rho": 0.0982, "theo": 91.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-06-09T10:48:59", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "RRX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 1.304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0005, "vega": 0.0164, "theta": -0.02, "rho": -0.0022, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-03-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RRX261218C00095000", "bid": 84.4, "bid_size": 1.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0145, "rho": 0.1032, "theo": 86.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "RRX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 1.2217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0006, "vega": 0.0197, "theta": -0.023, "rho": -0.0027, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:09:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RRX261218C00100000", "bid": 79.3, "bid_size": 5.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0007, "vega": 0.0236, "theta": -0.0184, "rho": 0.1081, "theo": 81.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "RRX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0237, "theta": -0.0265, "rho": -0.0034, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 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": "RRX261218C00105000", "bid": 74.5, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0009, "vega": 0.0283, "theta": -0.0229, "rho": 0.1129, "theo": 76.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "RRX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 28.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0009, "vega": 0.0284, "theta": -0.0304, "rho": -0.0042, "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": 1.07500004768372}, {"option": "RRX261218C00110000", "bid": 69.6, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.7498, "open_interest": 2.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0012, "vega": 0.0339, "theta": -0.0278, "rho": 0.1175, "theo": 71.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-05-07T09:33:52", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "RRX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.9906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0012, "vega": 0.034, "theta": -0.0349, "rho": -0.0051, "theo": 0.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:27:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RRX261218C00115000", "bid": 64.6, "bid_size": 11.0, "ask": 68.3, "ask_size": 8.0, "iv": 0.5873, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0014, "vega": 0.0405, "theta": -0.0334, "rho": 0.1218, "theo": 66.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-05-19T09:32:16", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "RRX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0014, "vega": 0.0406, "theta": -0.04, "rho": -0.0063, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 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": "RRX261218C00120000", "bid": 59.8, "bid_size": 8.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0018, "vega": 0.0483, "theta": -0.0397, "rho": 0.1258, "theo": 62.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-06-30T09:30:31", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "RRX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.8727, "open_interest": 8.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0018, "vega": 0.0484, "theta": -0.0458, "rho": -0.0077, "theo": 0.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T15:03:10", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RRX261218C00125000", "bid": 55.0, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.5691, "open_interest": 1.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0022, "vega": 0.0575, "theta": -0.0466, "rho": 0.1294, "theo": 57.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.74, "last_trade_time": "2026-07-13T10:16:45", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "RRX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.8127, "open_interest": 8.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0022, "vega": 0.0576, "theta": -0.0524, "rho": -0.0096, "theo": 0.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T10:56:49", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RRX261218C00130000", "bid": 50.0, "bid_size": 8.0, "ask": 53.8, "ask_size": 8.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0028, "vega": 0.0683, "theta": -0.0544, "rho": 0.1325, "theo": 52.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "RRX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.7405, "open_interest": 6.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0028, "vega": 0.0684, "theta": -0.0597, "rho": -0.0118, "theo": 1.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-05T14:12:52", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RRX261218C00135000", "bid": 45.4, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0034, "vega": 0.0809, "theta": -0.0631, "rho": 0.1349, "theo": 47.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "RRX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.6916, "open_interest": 7.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0034, "vega": 0.0811, "theta": -0.0679, "rho": -0.0147, "theo": 1.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T12:06:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RRX261218C00140000", "bid": 40.6, "bid_size": 11.0, "ask": 44.4, "ask_size": 9.0, "iv": 0.5597, "open_interest": 1.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0042, "vega": 0.0954, "theta": -0.0725, "rho": 0.1366, "theo": 43.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-29T13:15:17", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "RRX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.6306, "open_interest": 14.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0043, "vega": 0.0956, "theta": -0.077, "rho": -0.0183, "theo": 1.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T15:07:37", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RRX261218C00145000", "bid": 36.0, "bid_size": 12.0, "ask": 39.6, "ask_size": 8.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0052, "vega": 0.1119, "theta": -0.0828, "rho": 0.1374, "theo": 38.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.49, "last_trade_time": "2026-11-03T09:36:08", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "RRX261218P00145000", "bid": 0.55, "bid_size": 23.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.601, "open_interest": 22.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0052, "vega": 0.1123, "theta": -0.0868, "rho": -0.0225, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:28:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RRX261218C00150000", "bid": 31.7, "bid_size": 30.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.5239, "open_interest": 268.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0063, "vega": 0.1304, "theta": -0.0937, "rho": 0.1369, "theo": 34.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-02T15:58:33", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "RRX261218P00150000", "bid": 0.75, "bid_size": 13.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.5589, "open_interest": 53.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0064, "vega": 0.1306, "theta": -0.0973, "rho": -0.0279, "theo": 2.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-04T10:59:14", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RRX261218C00155000", "bid": 27.6, "bid_size": 34.0, "ask": 30.9, "ask_size": 17.0, "iv": 0.5207, "open_interest": 12.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0076, "vega": 0.1504, "theta": -0.1049, "rho": 0.135, "theo": 29.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T10:25:02", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "RRX261218P00155000", "bid": 1.4, "bid_size": 21.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.5356, "open_interest": 15.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0076, "vega": 0.1508, "theta": -0.1082, "rho": -0.0343, "theo": 3.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-04T12:08:06", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RRX261218C00160000", "bid": 23.4, "bid_size": 40.0, "ask": 26.9, "ask_size": 18.0, "iv": 0.5057, "open_interest": 3.0, "volume": 0.0, "delta": 0.789, "gamma": 0.009, "vega": 0.1712, "theta": -0.1161, "rho": 0.1314, "theo": 25.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T10:05:04", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RRX261218P00160000", "bid": 2.35, "bid_size": 26.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.5212, "open_interest": 418.0, "volume": 8.0, "delta": -0.2118, "gamma": 0.009, "vega": 0.1715, "theta": -0.119, "rho": -0.0423, "theo": 4.1679, "change": -2.9, "open": 4.7, "high": 4.7, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T11:51:31", "percent_change": -39.4558, "prev_day_close": 7.34999990463257}, {"option": "RRX261218C00165000", "bid": 19.8, "bid_size": 51.0, "ask": 23.2, "ask_size": 23.0, "iv": 0.5028, "open_interest": 36.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0104, "vega": 0.1916, "theta": -0.1265, "rho": 0.126, "theo": 21.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T09:40:46", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "RRX261218P00165000", "bid": 3.6, "bid_size": 15.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.5134, "open_interest": 20.0, "volume": 5.0, "delta": -0.2602, "gamma": 0.0105, "vega": 0.192, "theta": -0.1291, "rho": -0.0513, "theo": 5.2848, "change": -3.8, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:51:31", "percent_change": -39.5833, "prev_day_close": 9.59999990463257}, {"option": "RRX261218C00170000", "bid": 16.8, "bid_size": 45.0, "ask": 19.5, "ask_size": 23.0, "iv": 0.4996, "open_interest": 72.0, "volume": 2.0, "delta": 0.6852, "gamma": 0.0118, "vega": 0.2101, "theta": -0.1355, "rho": 0.1186, "theo": 18.3166, "change": 6.2, "open": 18.5, "high": 18.5, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T13:30:29", "percent_change": 51.6667, "prev_day_close": 12.0}, {"option": "RRX261218P00170000", "bid": 5.2, "bid_size": 26.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.5075, "open_interest": 1009.0, "volume": 1.0, "delta": -0.3165, "gamma": 0.0119, "vega": 0.2105, "theta": -0.1378, "rho": -0.0616, "theo": 6.7018, "change": -4.95, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:33:20", "percent_change": -41.4226, "prev_day_close": 11.9500002861023}, {"option": "RRX261218C00175000", "bid": 13.3, "bid_size": 83.0, "ask": 16.4, "ask_size": 28.0, "iv": 0.4841, "open_interest": 134.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0129, "vega": 0.2247, "theta": -0.142, "rho": 0.1095, "theo": 15.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-03T15:04:06", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RRX261218P00175000", "bid": 7.1, "bid_size": 42.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.5009, "open_interest": 133.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.013, "vega": 0.225, "theta": -0.1441, "rho": -0.0727, "theo": 8.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-21T13:03:53", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "RRX261218C00180000", "bid": 10.9, "bid_size": 31.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.4851, "open_interest": 23.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0137, "vega": 0.2336, "theta": -0.1455, "rho": 0.099, "theo": 12.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T11:45:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RRX261218P00180000", "bid": 8.7, "bid_size": 25.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.4781, "open_interest": 12.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0138, "vega": 0.2337, "theta": -0.1473, "rho": -0.084, "theo": 10.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-30T10:04:09", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "RRX261218C00185000", "bid": 8.6, "bid_size": 30.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.4714, "open_interest": 14.0, "volume": 1.0, "delta": 0.4866, "gamma": 0.0139, "vega": 0.2358, "theta": -0.1454, "rho": 0.0876, "theo": 9.8845, "change": 4.35, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T10:56:09", "percent_change": 71.9008, "prev_day_close": 6.05000019073486}, {"option": "RRX261218P00185000", "bid": 12.1, "bid_size": 19.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.4773, "open_interest": 5.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0141, "vega": 0.2353, "theta": -0.1471, "rho": -0.0949, "theo": 13.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-25T13:12:00", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RRX261218C00190000", "bid": 6.2, "bid_size": 53.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.471, "open_interest": 224.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0137, "vega": 0.2312, "theta": -0.1421, "rho": 0.0761, "theo": 7.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-06T11:29:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RRX261218P00190000", "bid": 15.0, "bid_size": 36.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.49, "open_interest": 33.0, "volume": 2.0, "delta": -0.5857, "gamma": 0.0139, "vega": 0.2298, "theta": -0.1436, "rho": -0.1046, "theo": 16.2625, "change": -8.9, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T10:53:18", "percent_change": -35.743, "prev_day_close": 24.9000005722046}, {"option": "RRX261218C00195000", "bid": 4.5, "bid_size": 15.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.4697, "open_interest": 3.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.013, "vega": 0.2207, "theta": -0.1359, "rho": 0.0652, "theo": 6.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.86, "last_trade_time": "2026-06-30T11:43:26", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RRX261218P00195000", "bid": 17.7, "bid_size": 39.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.4711, "open_interest": 1.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0133, "vega": 0.2181, "theta": -0.1373, "rho": -0.112, "theo": 19.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-04-15T09:30:32", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "RRX261218C00200000", "bid": 3.4, "bid_size": 40.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.4739, "open_interest": 51.0, "volume": 3.0, "delta": 0.3014, "gamma": 0.0121, "vega": 0.2062, "theta": -0.1278, "rho": 0.0552, "theo": 5.0248, "change": 2.61, "open": 5.4, "high": 5.41, "low": 5.4, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-11-09T15:04:47", "percent_change": 93.2143, "prev_day_close": 2.79999995231628}, {"option": "RRX261218P00200000", "bid": 22.0, "bid_size": 27.0, "ask": 25.0, "ask_size": 27.0, "iv": 0.4897, "open_interest": 6.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0124, "vega": 0.2031, "theta": -0.129, "rho": -0.1175, "theo": 23.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.23, "last_trade_time": "2026-09-14T13:19:48", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "RRX261218C00210000", "bid": 1.45, "bid_size": 20.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.464, "open_interest": 29.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0098, "vega": 0.1719, "theta": -0.1088, "rho": 0.0391, "theo": 3.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T15:24:29", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RRX261218P00210000", "bid": 29.8, "bid_size": 34.0, "ask": 33.4, "ask_size": 23.0, "iv": 0.495, "open_interest": 121.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0101, "vega": 0.1665, "theta": -0.1098, "rho": -0.1223, "theo": 31.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-11-03T11:37:29", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RRX261218C00220000", "bid": 1.8, "bid_size": 31.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.5616, "open_interest": 94.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0076, "vega": 0.1381, "theta": -0.0901, "rho": 0.0276, "theo": 2.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:26:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RRX261218P00220000", "bid": 38.8, "bid_size": 13.0, "ask": 42.3, "ask_size": 10.0, "iv": 0.5118, "open_interest": 86.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0079, "vega": 0.1287, "theta": -0.0905, "rho": -0.1162, "theo": 40.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.66, "last_trade_time": "2026-11-03T15:18:55", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "RRX261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.5528, "open_interest": 40.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0058, "vega": 0.1094, "theta": -0.0737, "rho": 0.0197, "theo": 1.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RRX261218P00230000", "bid": 48.3, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.528, "open_interest": 27.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0062, "vega": 0.0968, "theta": -0.0738, "rho": -0.1068, "theo": 49.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.85, "last_trade_time": "2026-11-03T11:18:27", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "RRX261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.5949, "open_interest": 17.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0044, "vega": 0.0866, "theta": -0.0603, "rho": 0.0144, "theo": 1.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T12:39:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RRX261218P00240000", "bid": 57.9, "bid_size": 8.0, "ask": 61.4, "ask_size": 9.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0048, "vega": 0.0701, "theta": -0.0605, "rho": -0.0901, "theo": 59.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.91, "last_trade_time": "2026-06-05T12:22:12", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "RRX261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.5967, "open_interest": 41.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0033, "vega": 0.0688, "theta": -0.0494, "rho": 0.0106, "theo": 0.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-24T11:14:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RRX261218P00250000", "bid": 67.5, "bid_size": 8.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0038, "vega": 0.05, "theta": -0.0504, "rho": -0.0736, "theo": 69.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-06-02T10:53:09", "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "RRX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.6988, "open_interest": 42.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0026, "vega": 0.0552, "theta": -0.0408, "rho": 0.008, "theo": 0.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:02:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RRX261218P00260000", "bid": 77.4, "bid_size": 5.0, "ask": 81.1, "ask_size": 8.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0032, "vega": 0.0326, "theta": -0.0414, "rho": -0.0556, "theo": 79.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "RRX261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.747, "open_interest": 12.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.002, "vega": 0.0446, "theta": -0.0339, "rho": 0.0062, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T10:47:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RRX261218P00270000", "bid": 87.1, "bid_size": 5.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0023, "vega": 0.015, "theta": -0.0363, "rho": -0.0271, "theo": 89.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "RRX261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.7543, "open_interest": 539.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0016, "vega": 0.0364, "theta": -0.0284, "rho": 0.0048, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:51:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RRX261218P00280000", "bid": 97.1, "bid_size": 1.0, "ask": 101.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0014, "vega": 0.0091, "theta": -0.0232, "rho": -0.0169, "theo": 99.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "RRX261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.71, "open_interest": 22.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0013, "vega": 0.03, "theta": -0.024, "rho": 0.0038, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RRX261218P00290000", "bid": 107.1, "bid_size": 1.0, "ask": 111.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 109.155, "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": 120.700000762939}, {"option": "RRX261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.8463, "open_interest": 166.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.001, "vega": 0.0248, "theta": -0.0204, "rho": 0.0031, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:52:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RRX261218P00300000", "bid": 117.1, "bid_size": 1.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 119.155, "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": 130.700004577637}, {"option": "RRX261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.9266, "open_interest": 17.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0008, "vega": 0.0208, "theta": -0.0174, "rho": 0.0025, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T10:21:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RRX261218P00310000", "bid": 127.1, "bid_size": 5.0, "ask": 131.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 129.155, "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": 140.700004577637}, {"option": "RRX261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.9012, "open_interest": 10.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0007, "vega": 0.0175, "theta": -0.015, "rho": 0.002, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T15:06:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RRX261218P00320000", "bid": 137.2, "bid_size": 5.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 139.155, "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": 150.700004577637}, {"option": "RRX261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0049, "open_interest": 6.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.0149, "theta": -0.013, "rho": 0.0017, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-01T14:47:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261218P00330000", "bid": 147.2, "bid_size": 5.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 149.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-06-09T10:48:59", "percent_change": 0.0, "prev_day_close": 160.700004577637}, {"option": "RRX261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0436, "open_interest": 36.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0113, "rho": 0.0014, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-05T11:07:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RRX261218P00340000", "bid": 157.1, "bid_size": 5.0, "ask": 161.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 159.155, "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": 170.700004577637}, {"option": "RRX270115C00085000", "bid": 94.5, "bid_size": 1.0, "ask": 98.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0206, "theta": -0.0013, "rho": 0.1203, "theo": 96.787, "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": 84.7000007629394}, {"option": "RRX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 1.0744, "open_interest": 2.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0128, "rho": -0.0038, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RRX270115C00090000", "bid": 89.5, "bid_size": 5.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0249, "theta": -0.0042, "rho": 0.1266, "theo": 91.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "RRX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 1.0078, "open_interest": 1.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0263, "theta": -0.0152, "rho": -0.0048, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RRX270115C00095000", "bid": 84.5, "bid_size": 1.0, "ask": 88.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0007, "vega": 0.0312, "theta": -0.0076, "rho": 0.1349, "theo": 86.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "RRX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 25.0, "iv": 0.9485, "open_interest": 1.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0007, "vega": 0.0322, "theta": -0.0179, "rho": -0.006, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RRX270115C00100000", "bid": 79.6, "bid_size": 7.0, "ask": 83.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0009, "vega": 0.0375, "theta": -0.0113, "rho": 0.1407, "theo": 82.1132, "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": 69.9500007629394}, {"option": "RRX270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 35.0, "iv": 0.8915, "open_interest": 50.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0009, "vega": 0.0391, "theta": -0.021, "rho": -0.0076, "theo": 0.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T11:40:38", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RRX270115C00105000", "bid": 75.0, "bid_size": 30.0, "ask": 78.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0011, "vega": 0.0462, "theta": -0.0155, "rho": 0.1492, "theo": 77.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "RRX270115P00105000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.7377, "open_interest": 2.0, "volume": 1.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0474, "theta": -0.0246, "rho": -0.0095, "theo": 0.6019, "change": -1.3, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -83.871, "prev_day_close": 1.54999995231628}, {"option": "RRX270115C00110000", "bid": 70.1, "bid_size": 17.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0014, "vega": 0.0562, "theta": -0.0202, "rho": 0.158, "theo": 72.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RRX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 32.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0014, "vega": 0.057, "theta": -0.0287, "rho": -0.0118, "theo": 0.7502, "change": 0.0, "open": 0.0, "high": 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": "RRX270115C00115000", "bid": 65.2, "bid_size": 9.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0017, "vega": 0.067, "theta": -0.0254, "rho": 0.1626, "theo": 67.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "RRX270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.686, "open_interest": 49.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0017, "vega": 0.0683, "theta": -0.0333, "rho": -0.0147, "theo": 0.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T11:40:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RRX270115C00120000", "bid": 60.5, "bid_size": 8.0, "ask": 63.9, "ask_size": 8.0, "iv": 0.5316, "open_interest": 1.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0021, "vega": 0.0803, "theta": -0.0311, "rho": 0.1711, "theo": 62.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.9, "last_trade_time": "2026-06-30T09:30:08", "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "RRX270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0021, "vega": 0.0814, "theta": -0.0384, "rho": -0.0183, "theo": 1.164, "change": 0.0, "open": 0.0, "high": 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": "RRX270115C00125000", "bid": 55.8, "bid_size": 8.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0025, "vega": 0.0955, "theta": -0.0373, "rho": 0.1793, "theo": 58.2386, "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": 46.2999992370606}, {"option": "RRX270115P00125000", "bid": 0.8, "bid_size": 31.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.6803, "open_interest": 5.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0025, "vega": 0.0962, "theta": -0.0441, "rho": -0.0226, "theo": 1.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T12:57:46", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RRX270115C00130000", "bid": 51.0, "bid_size": 9.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0031, "vega": 0.1124, "theta": -0.0441, "rho": 0.1871, "theo": 53.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "RRX270115P00130000", "bid": 0.15, "bid_size": 13.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.6045, "open_interest": 3.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0031, "vega": 0.1134, "theta": -0.0504, "rho": -0.0278, "theo": 1.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T12:39:12", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "RRX270115C00135000", "bid": 46.5, "bid_size": 9.0, "ask": 50.4, "ask_size": 10.0, "iv": 0.5351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0037, "vega": 0.1313, "theta": -0.0514, "rho": 0.1939, "theo": 49.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-09-28T15:48:58", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "RRX270115P00135000", "bid": 0.25, "bid_size": 45.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.5637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0037, "vega": 0.1318, "theta": -0.0571, "rho": -0.0341, "theo": 2.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-08T09:30:04", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "RRX270115C00140000", "bid": 42.7, "bid_size": 34.0, "ask": 45.6, "ask_size": 17.0, "iv": 0.5353, "open_interest": 1.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0044, "vega": 0.1519, "theta": -0.059, "rho": 0.2172, "theo": 44.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.35, "last_trade_time": "2026-10-14T09:53:18", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "RRX270115P00140000", "bid": 2.0, "bid_size": 25.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.5826, "open_interest": 24.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0044, "vega": 0.1525, "theta": -0.0642, "rho": -0.0415, "theo": 2.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T10:43:31", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RRX270115C00145000", "bid": 38.4, "bid_size": 34.0, "ask": 41.3, "ask_size": 17.0, "iv": 0.5242, "open_interest": 5.0, "volume": 3.0, "delta": 0.8593, "gamma": 0.0052, "vega": 0.1737, "theta": -0.0669, "rho": 0.2208, "theo": 40.3737, "change": 10.91, "open": 40.37, "high": 40.81, "low": 40.37, "tick": "up", "last_trade_price": 40.81, "last_trade_time": "2026-11-09T12:21:42", "percent_change": 36.4883, "prev_day_close": 29.8999996185303}, {"option": "RRX270115P00145000", "bid": 2.35, "bid_size": 39.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.5545, "open_interest": 15.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0052, "vega": 0.175, "theta": -0.0716, "rho": -0.0506, "theo": 3.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T09:56:29", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RRX270115C00150000", "bid": 33.9, "bid_size": 34.0, "ask": 37.2, "ask_size": 17.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.006, "vega": 0.1968, "theta": -0.0748, "rho": 0.2186, "theo": 36.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-11-03T13:22:04", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "RRX270115P00150000", "bid": 3.3, "bid_size": 29.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.5457, "open_interest": 16.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0061, "vega": 0.1973, "theta": -0.079, "rho": -0.0608, "theo": 4.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T11:43:55", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RRX270115C00155000", "bid": 29.7, "bid_size": 11.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.4929, "open_interest": 4.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0069, "vega": 0.22, "theta": -0.0826, "rho": 0.2145, "theo": 32.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-09-28T15:48:58", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "RRX270115P00155000", "bid": 3.4, "bid_size": 9.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.5256, "open_interest": 12.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.007, "vega": 0.2207, "theta": -0.0863, "rho": -0.0726, "theo": 5.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-28T15:48:17", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "RRX270115C00160000", "bid": 26.6, "bid_size": 35.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.5001, "open_interest": 7.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0078, "vega": 0.2425, "theta": -0.0898, "rho": 0.2084, "theo": 28.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-30T11:50:07", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "RRX270115P00160000", "bid": 5.3, "bid_size": 40.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.5224, "open_interest": 113.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0079, "vega": 0.2436, "theta": -0.0931, "rho": -0.0862, "theo": 6.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-23T11:47:57", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RRX270115C00165000", "bid": 23.3, "bid_size": 35.0, "ask": 26.2, "ask_size": 27.0, "iv": 0.4982, "open_interest": 10.0, "volume": 1.0, "delta": 0.715, "gamma": 0.0087, "vega": 0.2634, "theta": -0.0963, "rho": 0.2002, "theo": 24.9171, "change": 9.15, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-09T15:19:52", "percent_change": 54.6269, "prev_day_close": 16.75}, {"option": "RRX270115P00165000", "bid": 6.2, "bid_size": 38.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0087, "vega": 0.2642, "theta": -0.099, "rho": -0.1009, "theo": 7.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-08-27T15:53:32", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RRX270115C00170000", "bid": 20.3, "bid_size": 34.0, "ask": 23.0, "ask_size": 19.0, "iv": 0.496, "open_interest": 9.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0094, "vega": 0.2814, "theta": -0.1016, "rho": 0.1902, "theo": 21.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-11-05T14:34:42", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "RRX270115P00170000", "bid": 8.4, "bid_size": 35.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.4996, "open_interest": 5.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0095, "vega": 0.282, "theta": -0.1039, "rho": -0.1168, "theo": 9.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-29T10:44:43", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "RRX270115C00175000", "bid": 16.9, "bid_size": 45.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.4818, "open_interest": 24.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0101, "vega": 0.2955, "theta": -0.1056, "rho": 0.1786, "theo": 18.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T13:47:44", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RRX270115P00175000", "bid": 10.0, "bid_size": 9.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.4911, "open_interest": 26.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0102, "vega": 0.2959, "theta": -0.1073, "rho": -0.1335, "theo": 11.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-03T10:21:13", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "RRX270115C00180000", "bid": 13.9, "bid_size": 33.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.468, "open_interest": 16.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0105, "vega": 0.3048, "theta": -0.1078, "rho": 0.1656, "theo": 15.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T12:06:19", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RRX270115P00180000", "bid": 11.9, "bid_size": 31.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.4828, "open_interest": 2.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0106, "vega": 0.305, "theta": -0.1092, "rho": -0.1509, "theo": 13.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.39, "last_trade_time": "2026-08-25T14:36:45", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "RRX270115C00185000", "bid": 11.5, "bid_size": 13.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.4653, "open_interest": 12.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0108, "vega": 0.3088, "theta": -0.1083, "rho": 0.1516, "theo": 13.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-02T11:45:40", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RRX270115P00185000", "bid": 15.0, "bid_size": 12.0, "ask": 17.7, "ask_size": 13.0, "iv": 0.4774, "open_interest": 20.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0109, "vega": 0.3085, "theta": -0.1093, "rho": -0.1668, "theo": 16.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2026-08-17T10:45:17", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "RRX270115C00190000", "bid": 9.5, "bid_size": 12.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.4655, "open_interest": 1.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0108, "vega": 0.3074, "theta": -0.1072, "rho": 0.1373, "theo": 11.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-15T14:26:55", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RRX270115P00190000", "bid": 17.9, "bid_size": 13.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.4847, "open_interest": 2.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.011, "vega": 0.3065, "theta": -0.1078, "rho": -0.1815, "theo": 19.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-06T10:29:44", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "RRX270115C00195000", "bid": 7.9, "bid_size": 17.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0106, "vega": 0.3009, "theta": -0.1044, "rho": 0.1231, "theo": 9.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RRX270115P00195000", "bid": 21.2, "bid_size": 12.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.4842, "open_interest": 2.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0108, "vega": 0.2991, "theta": -0.1048, "rho": -0.1947, "theo": 22.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.22, "last_trade_time": "2026-11-03T09:36:43", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RRX270115C00200000", "bid": 6.2, "bid_size": 60.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.465, "open_interest": 46.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0103, "vega": 0.29, "theta": -0.1003, "rho": 0.1093, "theo": 7.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:26:04", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RRX270115P00200000", "bid": 24.1, "bid_size": 10.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.4793, "open_interest": 6.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0105, "vega": 0.2871, "theta": -0.1005, "rho": -0.2041, "theo": 25.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.73, "last_trade_time": "2026-10-14T14:36:11", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "RRX270115C00210000", "bid": 3.8, "bid_size": 32.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.4647, "open_interest": 7.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0092, "vega": 0.2586, "theta": -0.0893, "rho": 0.0841, "theo": 5.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T15:33:17", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "RRX270115P00210000", "bid": 31.8, "bid_size": 16.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.4809, "open_interest": 2.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0095, "vega": 0.2527, "theta": -0.0895, "rho": -0.2143, "theo": 33.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.84, "last_trade_time": "2026-08-05T09:45:24", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "RRX270115C00220000", "bid": 2.0, "bid_size": 38.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.4651, "open_interest": 42.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0078, "vega": 0.2208, "theta": -0.0766, "rho": 0.0633, "theo": 3.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-24T10:39:57", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "RRX270115P00220000", "bid": 40.1, "bid_size": 9.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.4854, "open_interest": 6.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0082, "vega": 0.2102, "theta": -0.077, "rho": -0.2106, "theo": 41.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.5, "last_trade_time": "2026-10-22T10:08:07", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RRX270115C00230000", "bid": 0.95, "bid_size": 25.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.454, "open_interest": 24.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0063, "vega": 0.1831, "theta": -0.064, "rho": 0.0471, "theo": 2.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T10:25:15", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "RRX270115P00230000", "bid": 49.0, "bid_size": 8.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0069, "vega": 0.1652, "theta": -0.0644, "rho": -0.1915, "theo": 50.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-07-02T13:40:59", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "RRX270115C00240000", "bid": 0.15, "bid_size": 22.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.4727, "open_interest": 41.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0051, "vega": 0.1489, "theta": -0.0526, "rho": 0.035, "theo": 1.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-07-02T12:55:43", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RRX270115P00240000", "bid": 58.4, "bid_size": 8.0, "ask": 61.8, "ask_size": 8.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0058, "vega": 0.1228, "theta": -0.0531, "rho": -0.1654, "theo": 59.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "RRX270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.4963, "open_interest": 41.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.004, "vega": 0.1198, "theta": -0.0428, "rho": 0.026, "theo": 1.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-18T11:04:58", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RRX270115P00250000", "bid": 68.0, "bid_size": 6.0, "ask": 71.5, "ask_size": 8.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0048, "vega": 0.0846, "theta": -0.0445, "rho": -0.1286, "theo": 69.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0500030517578}, {"option": "RRX270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.5412, "open_interest": 2.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0031, "vega": 0.0959, "theta": -0.0347, "rho": 0.0194, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-27T15:57:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RRX270115P00260000", "bid": 77.8, "bid_size": 5.0, "ask": 81.2, "ask_size": 8.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0039, "vega": 0.0485, "theta": -0.0359, "rho": -0.0792, "theo": 79.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "RRX270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 21.0, "iv": 0.574, "open_interest": 1.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0025, "vega": 0.0768, "theta": -0.0281, "rho": 0.0146, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-06-30T13:24:59", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RRX270115P00270000", "bid": 87.0, "bid_size": 1.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0032, "vega": 0.0252, "theta": -0.0257, "rho": -0.0302, "theo": 89.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "RRX270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.6086, "open_interest": 10.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0019, "vega": 0.0615, "theta": -0.0228, "rho": 0.0111, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-07-16T10:20:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RRX270115P00280000", "bid": 97.1, "bid_size": 5.0, "ask": 101.1, "ask_size": 1.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 99.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "RRX270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0015, "vega": 0.0493, "theta": -0.0186, "rho": 0.0085, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 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": "RRX270115P00290000", "bid": 107.1, "bid_size": 5.0, "ask": 111.1, "ask_size": 1.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 109.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "RRX270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.6732, "open_interest": 527.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0012, "vega": 0.0398, "theta": -0.0152, "rho": 0.0066, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-06T13:14:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RRX270115P00300000", "bid": 117.2, "bid_size": 5.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 119.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.700004577637}, {"option": "RRX270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.001, "vega": 0.0323, "theta": -0.0124, "rho": 0.0051, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RRX270115P00310000", "bid": 127.2, "bid_size": 5.0, "ask": 131.2, "ask_size": 1.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 129.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.700004577637}, {"option": "RRX270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0008, "vega": 0.0263, "theta": -0.0103, "rho": 0.004, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 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": "RRX270115P00320000", "bid": 137.1, "bid_size": 5.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 139.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.700004577637}, {"option": "RRX270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0085, "rho": 0.0032, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 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": "RRX270115P00330000", "bid": 147.1, "bid_size": 5.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 149.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.700004577637}, {"option": "RRX270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.7933, "open_interest": 2.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0005, "vega": 0.0177, "theta": -0.0071, "rho": 0.0026, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T09:30:22", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RRX270115P00340000", "bid": 157.1, "bid_size": 5.0, "ask": 161.1, "ask_size": 1.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 159.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.700004577637}, {"option": "RRX270219C00080000", "bid": 99.7, "bid_size": 5.0, "ask": 103.7, "ask_size": 1.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0005, "vega": 0.0373, "theta": 0.0, "rho": 0.2161, "theo": 101.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "RRX270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.9472, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0005, "vega": 0.0375, "theta": -0.0142, "rho": -0.0087, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-12T15:41:54", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RRX270219C00085000", "bid": 95.0, "bid_size": 5.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0006, "vega": 0.0448, "theta": -0.0019, "rho": 0.228, "theo": 97.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "RRX270219P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.8964, "open_interest": 3.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0006, "vega": 0.0449, "theta": -0.0165, "rho": -0.0108, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-12T15:43:16", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "RRX270219C00090000", "bid": 90.1, "bid_size": 8.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0008, "vega": 0.0536, "theta": -0.0052, "rho": 0.2394, "theo": 92.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "RRX270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 31.0, "iv": 0.8442, "open_interest": 6.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0008, "vega": 0.0539, "theta": -0.0191, "rho": -0.0133, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-25T15:08:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RRX270219C00095000", "bid": 85.5, "bid_size": 6.0, "ask": 89.3, "ask_size": 8.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.001, "vega": 0.0636, "theta": -0.0089, "rho": 0.2502, "theo": 87.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "RRX270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.001, "vega": 0.0638, "theta": -0.022, "rho": -0.0163, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 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": "RRX270219C00100000", "bid": 80.5, "bid_size": 24.0, "ask": 84.4, "ask_size": 8.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0012, "vega": 0.0751, "theta": -0.0128, "rho": 0.2604, "theo": 82.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "RRX270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 38.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0012, "vega": 0.0756, "theta": -0.0252, "rho": -0.0199, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 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": "RRX270219C00105000", "bid": 76.0, "bid_size": 6.0, "ask": 79.5, "ask_size": 8.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0014, "vega": 0.0881, "theta": -0.0171, "rho": 0.2699, "theo": 78.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "RRX270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.7031, "open_interest": 1.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0014, "vega": 0.0884, "theta": -0.0288, "rho": -0.0241, "theo": 1.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "RRX270219C00110000", "bid": 71.1, "bid_size": 8.0, "ask": 74.9, "ask_size": 8.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0017, "vega": 0.1028, "theta": -0.0217, "rho": 0.2784, "theo": 73.399, "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": 62.2999992370606}, {"option": "RRX270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0017, "vega": 0.1034, "theta": -0.0327, "rho": -0.0292, "theo": 1.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RRX270219C00115000", "bid": 66.6, "bid_size": 5.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.002, "vega": 0.1191, "theta": -0.0266, "rho": 0.286, "theo": 68.7997, "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": 57.75}, {"option": "RRX270219P00115000", "bid": 0.35, "bid_size": 36.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.002, "vega": 0.1196, "theta": -0.0369, "rho": -0.0351, "theo": 1.9178, "change": 0.0, "open": 0.0, "high": 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": "RRX270219C00120000", "bid": 62.0, "bid_size": 8.0, "ask": 65.9, "ask_size": 8.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0024, "vega": 0.1372, "theta": -0.0318, "rho": 0.2923, "theo": 64.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.68, "last_trade_time": "2026-11-03T10:31:40", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "RRX270219P00120000", "bid": 0.95, "bid_size": 47.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.626, "open_interest": 20.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0024, "vega": 0.1381, "theta": -0.0415, "rho": -0.0421, "theo": 2.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-06T12:58:10", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RRX270219C00125000", "bid": 57.5, "bid_size": 10.0, "ask": 61.4, "ask_size": 7.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0028, "vega": 0.1568, "theta": -0.0373, "rho": 0.2974, "theo": 59.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "RRX270219P00125000", "bid": 1.25, "bid_size": 8.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.5947, "open_interest": 1.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0028, "vega": 0.1575, "theta": -0.0463, "rho": -0.0503, "theo": 2.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-24T11:28:10", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RRX270219C00130000", "bid": 53.7, "bid_size": 9.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.5921, "open_interest": 1.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0033, "vega": 0.178, "theta": -0.043, "rho": 0.301, "theo": 55.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-10-14T09:56:40", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "RRX270219P00130000", "bid": 1.95, "bid_size": 11.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.586, "open_interest": 2.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0033, "vega": 0.1792, "theta": -0.0514, "rho": -0.0596, "theo": 3.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-22T15:17:18", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RRX270219C00135000", "bid": 49.0, "bid_size": 19.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0038, "vega": 0.2003, "theta": -0.0489, "rho": 0.3029, "theo": 51.1916, "change": 0.0, "open": 0.0, "high": 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": "RRX270219P00135000", "bid": 2.95, "bid_size": 47.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.5815, "open_interest": 49.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0038, "vega": 0.2012, "theta": -0.0566, "rho": -0.0703, "theo": 4.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:28:08", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RRX270219C00140000", "bid": 45.0, "bid_size": 10.0, "ask": 48.8, "ask_size": 8.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0043, "vega": 0.2237, "theta": -0.0548, "rho": 0.303, "theo": 47.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "RRX270219P00140000", "bid": 4.0, "bid_size": 24.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.5739, "open_interest": 16.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0043, "vega": 0.2249, "theta": -0.0619, "rho": -0.0824, "theo": 4.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T10:34:48", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RRX270219C00145000", "bid": 41.0, "bid_size": 33.0, "ask": 44.4, "ask_size": 15.0, "iv": 0.5417, "open_interest": 4.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0048, "vega": 0.2473, "theta": -0.0607, "rho": 0.3014, "theo": 43.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-03T10:20:23", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "RRX270219P00145000", "bid": 5.1, "bid_size": 18.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.5658, "open_interest": 13.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0049, "vega": 0.2485, "theta": -0.0671, "rho": -0.0959, "theo": 5.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T09:31:22", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RRX270219C00150000", "bid": 37.1, "bid_size": 33.0, "ask": 40.6, "ask_size": 14.0, "iv": 0.5324, "open_interest": 5.0, "volume": 4.0, "delta": 0.7954, "gamma": 0.0054, "vega": 0.2711, "theta": -0.0664, "rho": 0.2976, "theo": 39.2087, "change": 9.53, "open": 39.48, "high": 39.48, "low": 39.48, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-11-09T11:09:47", "percent_change": 31.8197, "prev_day_close": 29.9500007629394}, {"option": "RRX270219P00150000", "bid": 6.1, "bid_size": 18.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.5522, "open_interest": 20.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0055, "vega": 0.2723, "theta": -0.0722, "rho": -0.1106, "theo": 6.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T13:54:04", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RRX270219C00155000", "bid": 33.5, "bid_size": 38.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.526, "open_interest": 64.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.006, "vega": 0.2938, "theta": -0.0718, "rho": 0.2922, "theo": 35.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T10:53:09", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "RRX270219P00155000", "bid": 6.5, "bid_size": 38.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.5273, "open_interest": 9.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0061, "vega": 0.2953, "theta": -0.077, "rho": -0.1267, "theo": 8.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-16T09:59:07", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "RRX270219C00160000", "bid": 30.3, "bid_size": 28.0, "ask": 33.7, "ask_size": 30.0, "iv": 0.5252, "open_interest": 3.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0065, "vega": 0.3154, "theta": -0.0767, "rho": 0.2845, "theo": 32.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-09-03T10:01:01", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RRX270219P00160000", "bid": 8.8, "bid_size": 23.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.5342, "open_interest": 21.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0066, "vega": 0.3167, "theta": -0.0813, "rho": -0.1444, "theo": 9.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-10-14T12:54:24", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RRX270219C00165000", "bid": 27.3, "bid_size": 36.0, "ask": 30.3, "ask_size": 29.0, "iv": 0.5198, "open_interest": 8.0, "volume": 1.0, "delta": 0.6944, "gamma": 0.007, "vega": 0.3346, "theta": -0.081, "rho": 0.2752, "theo": 28.7991, "change": 7.4, "open": 28.75, "high": 28.75, "low": 28.75, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-09T13:28:53", "percent_change": 34.6604, "prev_day_close": 21.3500003814697}, {"option": "RRX270219P00165000", "bid": 9.8, "bid_size": 34.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.5207, "open_interest": 23.0, "volume": 1.0, "delta": -0.3087, "gamma": 0.0072, "vega": 0.3361, "theta": -0.085, "rho": -0.1628, "theo": 11.368, "change": -5.0, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T14:26:50", "percent_change": -30.7692, "prev_day_close": 16.25}, {"option": "RRX270219C00170000", "bid": 24.3, "bid_size": 40.0, "ask": 27.4, "ask_size": 35.0, "iv": 0.516, "open_interest": 19.0, "volume": 2.0, "delta": 0.6562, "gamma": 0.0075, "vega": 0.3511, "theta": -0.0846, "rho": 0.2641, "theo": 25.7469, "change": 6.6, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T13:25:53", "percent_change": 34.9206, "prev_day_close": 18.9000005722046}, {"option": "RRX270219P00170000", "bid": 11.7, "bid_size": 29.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.5139, "open_interest": 0.0, "volume": 1.0, "delta": -0.3475, "gamma": 0.0076, "vega": 0.3521, "theta": -0.088, "rho": -0.182, "theo": 13.273, "change": -5.75, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T13:32:07", "percent_change": -30.504, "prev_day_close": 18.8500003814697}, {"option": "RRX270219C00175000", "bid": 21.1, "bid_size": 41.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.5028, "open_interest": 18.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0078, "vega": 0.3643, "theta": -0.0874, "rho": 0.2516, "theo": 22.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T15:43:48", "percent_change": 0.0, "prev_day_close": 16.9500007629395}, {"option": "RRX270219P00175000", "bid": 14.2, "bid_size": 30.0, "ask": 17.1, "ask_size": 18.0, "iv": 0.514, "open_interest": 8.0, "volume": 5.0, "delta": -0.388, "gamma": 0.008, "vega": 0.365, "theta": -0.0902, "rho": -0.2009, "theo": 15.4086, "change": -5.87, "open": 15.6, "high": 15.6, "low": 15.48, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-11-09T11:12:17", "percent_change": -27.4941, "prev_day_close": 21.3499994277954}, {"option": "RRX270219C00180000", "bid": 18.6, "bid_size": 34.0, "ask": 22.1, "ask_size": 26.0, "iv": 0.5033, "open_interest": 7.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0081, "vega": 0.3736, "theta": -0.0893, "rho": 0.2381, "theo": 20.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:48:36", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "RRX270219P00180000", "bid": 16.3, "bid_size": 33.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.5072, "open_interest": 9.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0083, "vega": 0.3738, "theta": -0.0915, "rho": -0.22, "theo": 17.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-10-01T12:02:48", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "RRX270219C00185000", "bid": 16.7, "bid_size": 34.0, "ask": 19.8, "ask_size": 18.0, "iv": 0.5064, "open_interest": 11.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0083, "vega": 0.3791, "theta": -0.0902, "rho": 0.2235, "theo": 17.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RRX270219P00185000", "bid": 19.0, "bid_size": 11.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.5058, "open_interest": 20.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0085, "vega": 0.3787, "theta": -0.0918, "rho": -0.2397, "theo": 20.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-03T13:41:50", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "RRX270219C00190000", "bid": 14.0, "bid_size": 14.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.4964, "open_interest": 8.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0084, "vega": 0.3805, "theta": -0.0903, "rho": 0.2087, "theo": 15.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-06T14:40:03", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RRX270219P00190000", "bid": 21.8, "bid_size": 12.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.507, "open_interest": 11.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0086, "vega": 0.3792, "theta": -0.0913, "rho": -0.2569, "theo": 23.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-03T11:24:00", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "RRX270219C00195000", "bid": 12.0, "bid_size": 38.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.4933, "open_interest": 7.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0084, "vega": 0.378, "theta": -0.0895, "rho": 0.1934, "theo": 13.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T12:18:44", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RRX270219P00195000", "bid": 24.9, "bid_size": 15.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0086, "vega": 0.3758, "theta": -0.0899, "rho": -0.2746, "theo": 26.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "RRX270219C00200000", "bid": 10.5, "bid_size": 39.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.4934, "open_interest": 17.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0083, "vega": 0.3722, "theta": -0.088, "rho": 0.1785, "theo": 12.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-05T14:42:35", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RRX270219P00200000", "bid": 28.3, "bid_size": 13.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.5011, "open_interest": 501.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0085, "vega": 0.3682, "theta": -0.0878, "rho": -0.2891, "theo": 29.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-08-06T13:36:53", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "RRX270219C00210000", "bid": 7.8, "bid_size": 43.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.4937, "open_interest": 58.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0078, "vega": 0.3515, "theta": -0.083, "rho": 0.1497, "theo": 9.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:04:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RRX270219P00210000", "bid": 35.5, "bid_size": 33.0, "ask": 38.4, "ask_size": 32.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0081, "vega": 0.3446, "theta": -0.0818, "rho": -0.3113, "theo": 36.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "RRX270219C00220000", "bid": 5.5, "bid_size": 119.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.4948, "open_interest": 60.0, "volume": 3.0, "delta": 0.2817, "gamma": 0.0072, "vega": 0.3226, "theta": -0.0763, "rho": 0.1237, "theo": 7.1358, "change": 2.43, "open": 7.6, "high": 7.6, "low": 7.18, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T15:45:26", "percent_change": 51.1579, "prev_day_close": 4.75}, {"option": "RRX270219P00220000", "bid": 42.8, "bid_size": 27.0, "ask": 46.1, "ask_size": 27.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0075, "vega": 0.3115, "theta": -0.0741, "rho": -0.3235, "theo": 44.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RRX270219C00230000", "bid": 3.7, "bid_size": 96.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.4932, "open_interest": 204.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0064, "vega": 0.2895, "theta": -0.0688, "rho": 0.1012, "theo": 5.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RRX270219P00230000", "bid": 51.0, "bid_size": 33.0, "ask": 54.6, "ask_size": 30.0, "iv": 0.4923, "open_interest": 200.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0068, "vega": 0.2734, "theta": -0.0659, "rho": -0.3247, "theo": 52.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.23, "last_trade_time": "2026-07-15T12:47:16", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "RRX270219C00240000", "bid": 2.6, "bid_size": 22.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.4935, "open_interest": 3.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0056, "vega": 0.2556, "theta": -0.061, "rho": 0.0823, "theo": 4.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "RRX270219P00240000", "bid": 59.8, "bid_size": 9.0, "ask": 63.2, "ask_size": 9.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0061, "vega": 0.2322, "theta": -0.0578, "rho": -0.3099, "theo": 61.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "RRX270219C00250000", "bid": 1.3, "bid_size": 32.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.4836, "open_interest": 3.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0048, "vega": 0.2228, "theta": -0.0535, "rho": 0.0667, "theo": 3.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "RRX270219P00250000", "bid": 68.9, "bid_size": 12.0, "ask": 72.5, "ask_size": 12.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0054, "vega": 0.1921, "theta": -0.05, "rho": -0.2837, "theo": 70.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "RRX270219C00260000", "bid": 0.75, "bid_size": 27.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4854, "open_interest": 4.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0041, "vega": 0.1926, "theta": -0.0466, "rho": 0.054, "theo": 2.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "RRX270219P00260000", "bid": 78.0, "bid_size": 5.0, "ask": 81.9, "ask_size": 8.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0048, "vega": 0.1537, "theta": -0.0424, "rho": -0.2477, "theo": 80.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "RRX270219C00270000", "bid": 0.1, "bid_size": 21.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.5017, "open_interest": 3.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0035, "vega": 0.1659, "theta": -0.0404, "rho": 0.0439, "theo": 1.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RRX270219P00270000", "bid": 88.0, "bid_size": 8.0, "ask": 91.5, "ask_size": 9.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0043, "vega": 0.1184, "theta": -0.0371, "rho": -0.2174, "theo": 89.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "RRX270219C00280000", "bid": 0.05, "bid_size": 11.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.5234, "open_interest": 4.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.003, "vega": 0.1423, "theta": -0.035, "rho": 0.0357, "theo": 1.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T09:30:05", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RRX270219P00280000", "bid": 97.2, "bid_size": 5.0, "ask": 101.2, "ask_size": 1.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0038, "vega": 0.078, "theta": -0.029, "rho": -0.1515, "theo": 99.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "RRX270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.5359, "open_interest": 1.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0025, "vega": 0.1218, "theta": -0.0302, "rho": 0.0292, "theo": 1.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RRX270219P00290000", "bid": 107.1, "bid_size": 1.0, "ask": 111.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0035, "vega": 0.0517, "theta": -0.026, "rho": -0.0823, "theo": 109.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "RRX270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.5632, "open_interest": 1.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0021, "vega": 0.1045, "theta": -0.0261, "rho": 0.024, "theo": 0.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-10T15:06:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RRX270219P00300000", "bid": 117.1, "bid_size": 1.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0023, "vega": 0.015, "theta": -0.0271, "rho": 0.0, "theo": 119.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.700004577637}, {"option": "RRX270219C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0018, "vega": 0.0895, "theta": -0.0226, "rho": 0.0197, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 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": "RRX270219P00310000", "bid": 127.2, "bid_size": 1.0, "ask": 131.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 129.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.700004577637}, {"option": "RRX270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0015, "vega": 0.0769, "theta": -0.0196, "rho": 0.0164, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 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": "RRX270219P00320000", "bid": 137.2, "bid_size": 5.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 139.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.700004577637}, {"option": "RRX270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.6271, "open_interest": 4.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0013, "vega": 0.0661, "theta": -0.017, "rho": 0.0136, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-05T09:33:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RRX270219P00330000", "bid": 147.1, "bid_size": 1.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 149.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.700004577637}, {"option": "RRX270219C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0011, "vega": 0.0571, "theta": -0.0147, "rho": 0.0114, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-10T15:06:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RRX270219P00340000", "bid": 157.2, "bid_size": 5.0, "ask": 161.2, "ask_size": 1.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 159.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.700004577637}, {"option": "RRX270521C00080000", "bid": 101.0, "bid_size": 6.0, "ask": 104.7, "ask_size": 1.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0007, "vega": 0.0769, "theta": -0.0007, "rho": 0.3871, "theo": 102.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "RRX270521P00080000", "bid": 0.05, "bid_size": 1.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.7016, "open_interest": 2.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0007, "vega": 0.0773, "theta": -0.0129, "rho": -0.0272, "theo": 0.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T14:03:07", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "RRX270521C00085000", "bid": 96.5, "bid_size": 9.0, "ask": 99.6, "ask_size": 8.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0008, "vega": 0.0918, "theta": -0.0034, "rho": 0.4064, "theo": 98.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "RRX270521P00085000", "bid": 0.05, "bid_size": 13.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.0924, "theta": -0.0151, "rho": -0.0336, "theo": 1.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "RRX270521C00090000", "bid": 92.0, "bid_size": 8.0, "ask": 95.3, "ask_size": 8.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.001, "vega": 0.1084, "theta": -0.0063, "rho": 0.4243, "theo": 93.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "RRX270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.001, "vega": 0.109, "theta": -0.0175, "rho": -0.0411, "theo": 1.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "RRX270521C00095000", "bid": 87.5, "bid_size": 8.0, "ask": 90.8, "ask_size": 8.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0012, "vega": 0.1268, "theta": -0.0095, "rho": 0.4407, "theo": 89.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "RRX270521P00095000", "bid": 0.35, "bid_size": 11.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0012, "vega": 0.1278, "theta": -0.0201, "rho": -0.0499, "theo": 1.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "RRX270521C00100000", "bid": 83.0, "bid_size": 8.0, "ask": 86.0, "ask_size": 8.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0014, "vega": 0.1471, "theta": -0.0128, "rho": 0.4555, "theo": 84.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "RRX270521P00100000", "bid": 0.6, "bid_size": 14.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0014, "vega": 0.1481, "theta": -0.0229, "rho": -0.06, "theo": 2.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RRX270521C00105000", "bid": 78.5, "bid_size": 12.0, "ask": 81.7, "ask_size": 8.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0016, "vega": 0.1689, "theta": -0.0163, "rho": 0.4686, "theo": 80.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "RRX270521P00105000", "bid": 0.75, "bid_size": 9.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0016, "vega": 0.1704, "theta": -0.0259, "rho": -0.0717, "theo": 2.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "RRX270521C00110000", "bid": 74.0, "bid_size": 18.0, "ask": 77.5, "ask_size": 8.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0019, "vega": 0.1925, "theta": -0.02, "rho": 0.4798, "theo": 75.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "RRX270521P00110000", "bid": 1.5, "bid_size": 9.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0019, "vega": 0.1939, "theta": -0.029, "rho": -0.085, "theo": 3.2661, "change": 0.0, "open": 0.0, "high": 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": "RRX270521C00115000", "bid": 70.0, "bid_size": 8.0, "ask": 73.3, "ask_size": 8.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0022, "vega": 0.2171, "theta": -0.0238, "rho": 0.4892, "theo": 71.7091, "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": 61.2000007629394}, {"option": "RRX270521P00115000", "bid": 2.2, "bid_size": 11.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0022, "vega": 0.219, "theta": -0.0323, "rho": -0.0998, "theo": 3.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "RRX270521C00120000", "bid": 65.6, "bid_size": 21.0, "ask": 69.3, "ask_size": 8.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0025, "vega": 0.2432, "theta": -0.0276, "rho": 0.4963, "theo": 67.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "RRX270521P00120000", "bid": 2.85, "bid_size": 9.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0025, "vega": 0.2451, "theta": -0.0356, "rho": -0.1166, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RRX270521C00125000", "bid": 61.8, "bid_size": 10.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0028, "vega": 0.2696, "theta": -0.0315, "rho": 0.5016, "theo": 63.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RRX270521P00125000", "bid": 3.6, "bid_size": 13.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5551, "open_interest": 1.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0028, "vega": 0.2718, "theta": -0.039, "rho": -0.1348, "theo": 5.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-30T15:02:15", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RRX270521C00130000", "bid": 57.9, "bid_size": 9.0, "ask": 61.1, "ask_size": 8.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0031, "vega": 0.2969, "theta": -0.0354, "rho": 0.5042, "theo": 59.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "RRX270521P00130000", "bid": 4.7, "bid_size": 9.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0031, "vega": 0.2992, "theta": -0.0424, "rho": -0.1549, "theo": 6.4942, "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": 8.69999980926514}, {"option": "RRX270521C00135000", "bid": 54.0, "bid_size": 10.0, "ask": 57.2, "ask_size": 9.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0034, "vega": 0.3238, "theta": -0.0393, "rho": 0.505, "theo": 55.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "RRX270521P00135000", "bid": 6.0, "bid_size": 9.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0035, "vega": 0.326, "theta": -0.0458, "rho": -0.1765, "theo": 7.5979, "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": 10.0999999046326}, {"option": "RRX270521C00140000", "bid": 50.5, "bid_size": 10.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0037, "vega": 0.3507, "theta": -0.043, "rho": 0.5033, "theo": 52.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "RRX270521P00140000", "bid": 7.0, "bid_size": 32.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.5402, "open_interest": 2.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0038, "vega": 0.3532, "theta": -0.049, "rho": -0.1996, "theo": 8.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-11-05T13:22:38", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RRX270521C00145000", "bid": 47.3, "bid_size": 10.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0041, "vega": 0.3765, "theta": -0.0465, "rho": 0.4997, "theo": 48.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "RRX270521P00145000", "bid": 8.4, "bid_size": 11.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0041, "vega": 0.3789, "theta": -0.0521, "rho": -0.224, "theo": 10.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "RRX270521C00150000", "bid": 43.9, "bid_size": 23.0, "ask": 46.8, "ask_size": 13.0, "iv": 0.533, "open_interest": 3.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0044, "vega": 0.4012, "theta": -0.0499, "rho": 0.4938, "theo": 45.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-12T14:58:41", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "RRX270521P00150000", "bid": 10.3, "bid_size": 22.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0045, "vega": 0.4041, "theta": -0.055, "rho": -0.2501, "theo": 11.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "RRX270521C00155000", "bid": 40.7, "bid_size": 26.0, "ask": 43.6, "ask_size": 15.0, "iv": 0.5284, "open_interest": 1.0, "volume": 2.0, "delta": 0.7405, "gamma": 0.0047, "vega": 0.4243, "theta": -0.053, "rho": 0.486, "theo": 42.0941, "change": 9.45, "open": 43.6, "high": 43.6, "low": 43.6, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-09T12:21:41", "percent_change": 27.672, "prev_day_close": 34.1499996185303}, {"option": "RRX270521P00155000", "bid": 11.3, "bid_size": 39.0, "ask": 15.1, "ask_size": 17.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0048, "vega": 0.4268, "theta": -0.0577, "rho": -0.2756, "theo": 13.4486, "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": 18.0500001907349}, {"option": "RRX270521C00160000", "bid": 37.2, "bid_size": 30.0, "ask": 40.5, "ask_size": 13.0, "iv": 0.5186, "open_interest": 0.0, "volume": 1.0, "delta": 0.7137, "gamma": 0.0049, "vega": 0.4454, "theta": -0.0558, "rho": 0.4766, "theo": 39.0381, "change": 8.02, "open": 39.77, "high": 39.77, "low": 39.77, "tick": "up", "last_trade_price": 39.77, "last_trade_time": "2026-11-09T10:54:24", "percent_change": 25.2598, "prev_day_close": 31.75}, {"option": "RRX270521P00160000", "bid": 14.1, "bid_size": 22.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0051, "vega": 0.448, "theta": -0.0601, "rho": -0.3036, "theo": 15.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "RRX270521C00165000", "bid": 34.6, "bid_size": 22.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.5181, "open_interest": 2.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0052, "vega": 0.4644, "theta": -0.0583, "rho": 0.4651, "theo": 36.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-11-04T10:47:38", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RRX270521P00165000", "bid": 15.5, "bid_size": 30.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0053, "vega": 0.4667, "theta": -0.0621, "rho": -0.3306, "theo": 17.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "RRX270521C00170000", "bid": 31.7, "bid_size": 15.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.5133, "open_interest": 1.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0054, "vega": 0.4808, "theta": -0.0604, "rho": 0.4527, "theo": 33.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-03T10:14:15", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "RRX270521P00170000", "bid": 17.5, "bid_size": 9.0, "ask": 21.2, "ask_size": 9.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0056, "vega": 0.483, "theta": -0.0639, "rho": -0.3585, "theo": 19.4891, "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": 25.0}, {"option": "RRX270521C00175000", "bid": 29.1, "bid_size": 12.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0056, "vega": 0.4946, "theta": -0.0622, "rho": 0.4384, "theo": 30.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "RRX270521P00175000", "bid": 20.2, "bid_size": 9.0, "ask": 23.8, "ask_size": 18.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0058, "vega": 0.4961, "theta": -0.0653, "rho": -0.3856, "theo": 21.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "RRX270521C00180000", "bid": 26.7, "bid_size": 15.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.5084, "open_interest": 20.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0058, "vega": 0.5056, "theta": -0.0636, "rho": 0.4237, "theo": 28.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-10-16T15:24:33", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "RRX270521P00180000", "bid": 22.8, "bid_size": 12.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.006, "vega": 0.5064, "theta": -0.0663, "rho": -0.4119, "theo": 24.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "RRX270521C00185000", "bid": 24.5, "bid_size": 11.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.5072, "open_interest": 3.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0059, "vega": 0.5138, "theta": -0.0646, "rho": 0.4077, "theo": 26.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-11-05T13:22:38", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RRX270521P00185000", "bid": 25.5, "bid_size": 9.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0061, "vega": 0.5138, "theta": -0.067, "rho": -0.44, "theo": 27.0025, "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": 33.8500003814697}, {"option": "RRX270521C00190000", "bid": 22.5, "bid_size": 28.0, "ask": 25.7, "ask_size": 13.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.006, "vega": 0.5192, "theta": -0.0653, "rho": 0.3911, "theo": 24.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T14:50:11", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RRX270521P00190000", "bid": 28.2, "bid_size": 11.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0062, "vega": 0.5179, "theta": -0.0673, "rho": -0.4612, "theo": 29.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "RRX270521C00195000", "bid": 20.5, "bid_size": 11.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.5047, "open_interest": 2.0, "volume": 0.0, "delta": 0.514, "gamma": 0.006, "vega": 0.5219, "theta": -0.0656, "rho": 0.3744, "theo": 22.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-11-04T10:47:38", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "RRX270521P00195000", "bid": 31.4, "bid_size": 10.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0063, "vega": 0.5194, "theta": -0.0673, "rho": -0.4862, "theo": 32.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "RRX270521C00200000", "bid": 18.8, "bid_size": 16.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.5054, "open_interest": 6.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.006, "vega": 0.5218, "theta": -0.0656, "rho": 0.3569, "theo": 20.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "RRX270521P00200000", "bid": 34.5, "bid_size": 5.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0063, "vega": 0.5176, "theta": -0.067, "rho": -0.5067, "theo": 35.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "RRX270521C00210000", "bid": 15.4, "bid_size": 10.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.5018, "open_interest": 1.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.006, "vega": 0.5148, "theta": -0.0646, "rho": 0.3225, "theo": 16.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T15:03:59", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "RRX270521P00210000", "bid": 40.7, "bid_size": 9.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0063, "vega": 0.5067, "theta": -0.0653, "rho": -0.5464, "theo": 42.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "RRX270521C00220000", "bid": 12.9, "bid_size": 9.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.5033, "open_interest": 2.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0058, "vega": 0.4995, "theta": -0.0626, "rho": 0.2888, "theo": 14.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-05T13:22:38", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RRX270521P00220000", "bid": 48.5, "bid_size": 11.0, "ask": 51.6, "ask_size": 8.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0062, "vega": 0.4859, "theta": -0.0626, "rho": -0.5724, "theo": 49.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "RRX270521C00230000", "bid": 10.4, "bid_size": 23.0, "ask": 13.9, "ask_size": 19.0, "iv": 0.501, "open_interest": 2.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0056, "vega": 0.4775, "theta": -0.0598, "rho": 0.2564, "theo": 11.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-30T09:48:37", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "RRX270521P00230000", "bid": 56.2, "bid_size": 23.0, "ask": 59.2, "ask_size": 20.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.006, "vega": 0.4568, "theta": -0.0592, "rho": -0.5841, "theo": 57.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "RRX270521C00240000", "bid": 8.5, "bid_size": 22.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.502, "open_interest": 3.0, "volume": 1.0, "delta": 0.2933, "gamma": 0.0053, "vega": 0.4511, "theta": -0.0564, "rho": 0.2264, "theo": 9.9199, "change": 2.9, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T14:46:22", "percent_change": 39.1892, "prev_day_close": 7.39999985694885}, {"option": "RRX270521P00240000", "bid": 64.2, "bid_size": 25.0, "ask": 67.2, "ask_size": 23.0, "iv": 0.5003, "open_interest": 81.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0058, "vega": 0.4231, "theta": -0.0552, "rho": -0.5889, "theo": 65.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.75, "last_trade_time": "2026-11-03T15:18:55", "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "RRX270617C00080000", "bid": 102.0, "bid_size": 9.0, "ask": 104.9, "ask_size": 1.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0007, "vega": 0.0866, "theta": 0.0, "rho": 0.4389, "theo": 103.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "RRX270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.6848, "open_interest": 1.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0007, "vega": 0.0871, "theta": -0.0122, "rho": -0.0331, "theo": 1.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T09:30:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RRX270617C00085000", "bid": 97.0, "bid_size": 18.0, "ask": 100.3, "ask_size": 7.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0008, "vega": 0.1038, "theta": 0.0, "rho": 0.4598, "theo": 98.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "RRX270617P00085000", "bid": 0.2, "bid_size": 17.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0008, "vega": 0.1046, "theta": -0.0143, "rho": -0.0412, "theo": 1.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-08T09:47:23", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "RRX270617C00090000", "bid": 92.5, "bid_size": 10.0, "ask": 95.9, "ask_size": 6.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.001, "vega": 0.1226, "theta": 0.0, "rho": 0.4791, "theo": 94.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "RRX270617P00090000", "bid": 0.35, "bid_size": 15.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.6225, "open_interest": 1.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.001, "vega": 0.1234, "theta": -0.0167, "rho": -0.0505, "theo": 1.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-05T10:30:06", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RRX270617C00095000", "bid": 88.0, "bid_size": 9.0, "ask": 91.4, "ask_size": 7.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0012, "vega": 0.1436, "theta": -0.0006, "rho": 0.4966, "theo": 89.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "RRX270617P00095000", "bid": 0.45, "bid_size": 10.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.6005, "open_interest": 5.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0012, "vega": 0.1448, "theta": -0.0192, "rho": -0.0615, "theo": 2.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T15:37:14", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "RRX270617C00100000", "bid": 83.5, "bid_size": 11.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.5956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0014, "vega": 0.1661, "theta": -0.0043, "rho": 0.5124, "theo": 85.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-03T12:15:35", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "RRX270617P00100000", "bid": 0.9, "bid_size": 11.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.5854, "open_interest": 3.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0014, "vega": 0.1672, "theta": -0.0219, "rho": -0.074, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-25T12:30:05", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "RRX270617C00105000", "bid": 79.5, "bid_size": 8.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0016, "vega": 0.1904, "theta": -0.0081, "rho": 0.526, "theo": 80.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "RRX270617P00105000", "bid": 1.2, "bid_size": 1.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.5935, "open_interest": 15.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0017, "vega": 0.1922, "theta": -0.0247, "rho": -0.0882, "theo": 3.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-09-14T12:39:20", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RRX270617C00110000", "bid": 75.0, "bid_size": 14.0, "ask": 78.4, "ask_size": 8.0, "iv": 0.5776, "open_interest": 1.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0019, "vega": 0.2158, "theta": -0.012, "rho": 0.5377, "theo": 76.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-09-10T15:51:51", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "RRX270617P00110000", "bid": 2.1, "bid_size": 12.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5661, "open_interest": 13.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0019, "vega": 0.2175, "theta": -0.0277, "rho": -0.1041, "theo": 3.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:38:38", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RRX270617C00115000", "bid": 71.0, "bid_size": 10.0, "ask": 74.2, "ask_size": 8.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0022, "vega": 0.2426, "theta": -0.016, "rho": 0.5471, "theo": 72.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "RRX270617P00115000", "bid": 2.7, "bid_size": 39.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0022, "vega": 0.245, "theta": -0.0307, "rho": -0.122, "theo": 4.4847, "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": 6.0}, {"option": "RRX270617C00120000", "bid": 67.2, "bid_size": 8.0, "ask": 70.2, "ask_size": 8.0, "iv": 0.5687, "open_interest": 1.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0024, "vega": 0.27, "theta": -0.02, "rho": 0.5544, "theo": 68.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-07T11:16:30", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "RRX270617P00120000", "bid": 3.5, "bid_size": 20.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.5564, "open_interest": 11.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0025, "vega": 0.2723, "theta": -0.0338, "rho": -0.1412, "theo": 5.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-15T09:36:20", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RRX270617C00125000", "bid": 63.0, "bid_size": 13.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.5571, "open_interest": 4.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0027, "vega": 0.298, "theta": -0.024, "rho": 0.5593, "theo": 64.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.13, "last_trade_time": "2026-11-03T10:31:40", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "RRX270617P00125000", "bid": 4.4, "bid_size": 32.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.5503, "open_interest": 14.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0028, "vega": 0.3011, "theta": -0.0369, "rho": -0.1629, "theo": 6.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-10-06T13:18:43", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RRX270617C00130000", "bid": 59.1, "bid_size": 10.0, "ask": 62.2, "ask_size": 8.0, "iv": 0.5446, "open_interest": 1.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.003, "vega": 0.3261, "theta": -0.0279, "rho": 0.5618, "theo": 60.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-08-20T09:40:43", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "RRX270617P00130000", "bid": 5.5, "bid_size": 27.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.5455, "open_interest": 30.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0031, "vega": 0.329, "theta": -0.0399, "rho": -0.1851, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-14T10:52:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RRX270617C00135000", "bid": 55.7, "bid_size": 8.0, "ask": 58.6, "ask_size": 8.0, "iv": 0.5444, "open_interest": 4.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0033, "vega": 0.3538, "theta": -0.0318, "rho": 0.5623, "theo": 57.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.26, "last_trade_time": "2026-09-10T13:24:45", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "RRX270617P00135000", "bid": 6.2, "bid_size": 13.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0034, "vega": 0.3574, "theta": -0.0428, "rho": -0.21, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RRX270617C00140000", "bid": 52.0, "bid_size": 13.0, "ask": 55.5, "ask_size": 9.0, "iv": 0.5429, "open_interest": 8.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0036, "vega": 0.3811, "theta": -0.0355, "rho": 0.5602, "theo": 53.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.82, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "RRX270617P00140000", "bid": 7.9, "bid_size": 13.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.533, "open_interest": 22.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0037, "vega": 0.3842, "theta": -0.0456, "rho": -0.2358, "theo": 9.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T15:18:16", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RRX270617C00145000", "bid": 48.5, "bid_size": 17.0, "ask": 51.9, "ask_size": 9.0, "iv": 0.5343, "open_interest": 3.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0039, "vega": 0.407, "theta": -0.039, "rho": 0.5564, "theo": 50.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.26, "last_trade_time": "2026-10-06T13:18:43", "percent_change": 0.0, "prev_day_close": 41.6500015258789}, {"option": "RRX270617P00145000", "bid": 9.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.5255, "open_interest": 3.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.004, "vega": 0.4102, "theta": -0.0483, "rho": -0.2627, "theo": 11.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T12:28:31", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RRX270617C00150000", "bid": 45.2, "bid_size": 13.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.528, "open_interest": 9.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0041, "vega": 0.432, "theta": -0.0423, "rho": 0.5501, "theo": 46.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-03T10:28:12", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "RRX270617P00150000", "bid": 11.2, "bid_size": 12.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.5314, "open_interest": 4.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0042, "vega": 0.4352, "theta": -0.0507, "rho": -0.2914, "theo": 13.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-06T10:07:37", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "RRX270617C00155000", "bid": 42.1, "bid_size": 25.0, "ask": 45.3, "ask_size": 14.0, "iv": 0.5233, "open_interest": 7.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0044, "vega": 0.4549, "theta": -0.0454, "rho": 0.5422, "theo": 43.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-09-18T09:32:00", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "RRX270617P00155000", "bid": 13.0, "bid_size": 45.0, "ask": 15.8, "ask_size": 18.0, "iv": 0.5181, "open_interest": 47.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0045, "vega": 0.4581, "theta": -0.0529, "rho": -0.3195, "theo": 14.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T10:49:27", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "RRX270617C00160000", "bid": 39.2, "bid_size": 23.0, "ask": 42.2, "ask_size": 14.0, "iv": 0.5192, "open_interest": 9.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0046, "vega": 0.4761, "theta": -0.0482, "rho": 0.5324, "theo": 40.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-10-15T15:46:18", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "RRX270617P00160000", "bid": 14.9, "bid_size": 37.0, "ask": 17.8, "ask_size": 21.0, "iv": 0.5154, "open_interest": 2.0, "volume": 1.0, "delta": -0.292, "gamma": 0.0048, "vega": 0.4795, "theta": -0.0548, "rho": -0.3494, "theo": 16.7044, "change": -5.0, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T15:24:09", "percent_change": -23.8095, "prev_day_close": 21.0}, {"option": "RRX270617C00165000", "bid": 36.2, "bid_size": 37.0, "ask": 39.4, "ask_size": 14.0, "iv": 0.5144, "open_interest": 26.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0048, "vega": 0.4951, "theta": -0.0506, "rho": 0.5209, "theo": 38.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-09-04T11:09:49", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "RRX270617P00165000", "bid": 17.0, "bid_size": 32.0, "ask": 20.3, "ask_size": 19.0, "iv": 0.5168, "open_interest": 5.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.005, "vega": 0.4981, "theta": -0.0565, "rho": -0.3795, "theo": 18.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-09-04T11:09:49", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "RRX270617C00170000", "bid": 33.9, "bid_size": 40.0, "ask": 36.8, "ask_size": 16.0, "iv": 0.5159, "open_interest": 204.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.005, "vega": 0.5116, "theta": -0.0528, "rho": 0.5083, "theo": 35.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "RRX270617P00170000", "bid": 19.4, "bid_size": 52.0, "ask": 22.6, "ask_size": 20.0, "iv": 0.5162, "open_interest": 204.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0052, "vega": 0.5142, "theta": -0.0578, "rho": -0.4088, "theo": 20.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-14T14:57:30", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "RRX270617C00175000", "bid": 31.4, "bid_size": 43.0, "ask": 34.2, "ask_size": 14.0, "iv": 0.5125, "open_interest": 242.0, "volume": 70.0, "delta": 0.6334, "gamma": 0.0052, "vega": 0.5257, "theta": -0.0547, "rho": 0.494, "theo": 32.8348, "change": 6.89, "open": 32.75, "high": 33.34, "low": 32.58, "tick": "up", "last_trade_price": 33.34, "last_trade_time": "2026-11-09T15:45:31", "percent_change": 26.0492, "prev_day_close": 26.4499998092651}, {"option": "RRX270617P00175000", "bid": 21.7, "bid_size": 23.0, "ask": 24.9, "ask_size": 16.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0054, "vega": 0.5277, "theta": -0.0589, "rho": -0.4382, "theo": 23.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-05T13:03:17", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "RRX270617C00180000", "bid": 28.8, "bid_size": 25.0, "ask": 31.9, "ask_size": 13.0, "iv": 0.5087, "open_interest": 8.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0054, "vega": 0.5372, "theta": -0.0562, "rho": 0.4791, "theo": 30.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T13:13:22", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "RRX270617P00180000", "bid": 23.5, "bid_size": 30.0, "ask": 27.7, "ask_size": 16.0, "iv": 0.505, "open_interest": 6.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0056, "vega": 0.5383, "theta": -0.0596, "rho": -0.4656, "theo": 25.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-04T12:18:35", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "RRX270617C00185000", "bid": 26.5, "bid_size": 7.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.5072, "open_interest": 2.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0055, "vega": 0.546, "theta": -0.0574, "rho": 0.463, "theo": 28.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-04T13:01:04", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "RRX270617P00185000", "bid": 26.2, "bid_size": 10.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.5023, "open_interest": 1.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0057, "vega": 0.5462, "theta": -0.06, "rho": -0.4939, "theo": 28.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-10-13T13:17:23", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "RRX270617C00190000", "bid": 24.4, "bid_size": 14.0, "ask": 27.7, "ask_size": 12.0, "iv": 0.5052, "open_interest": 11.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0056, "vega": 0.5523, "theta": -0.0583, "rho": 0.4461, "theo": 26.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T14:48:46", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "RRX270617P00190000", "bid": 29.1, "bid_size": 11.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0058, "vega": 0.5513, "theta": -0.0601, "rho": -0.5195, "theo": 31.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "RRX270617C00195000", "bid": 22.6, "bid_size": 14.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.5046, "open_interest": 1.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0056, "vega": 0.556, "theta": -0.0588, "rho": 0.4292, "theo": 24.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-15T09:55:26", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "RRX270617P00195000", "bid": 32.7, "bid_size": 13.0, "ask": 35.9, "ask_size": 10.0, "iv": 0.5031, "open_interest": 1.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0059, "vega": 0.5535, "theta": -0.0599, "rho": -0.5446, "theo": 34.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.03, "last_trade_time": "2026-07-31T14:04:34", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "RRX270617C00200000", "bid": 20.5, "bid_size": 37.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.5, "open_interest": 424.0, "volume": 3.0, "delta": 0.4998, "gamma": 0.0056, "vega": 0.5572, "theta": -0.0591, "rho": 0.4112, "theo": 22.2283, "change": 5.05, "open": 22.22, "high": 22.25, "low": 22.22, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-11-09T10:34:04", "percent_change": 29.3605, "prev_day_close": 17.2000002861023}, {"option": "RRX270617P00200000", "bid": 35.2, "bid_size": 32.0, "ask": 39.2, "ask_size": 16.0, "iv": 0.4977, "open_interest": 2.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.006, "vega": 0.5532, "theta": -0.0594, "rho": -0.5704, "theo": 37.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.58, "last_trade_time": "2026-07-31T14:04:34", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "RRX270617C00210000", "bid": 17.2, "bid_size": 14.0, "ask": 20.6, "ask_size": 12.0, "iv": 0.4982, "open_interest": 3.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0056, "vega": 0.5529, "theta": -0.0588, "rho": 0.3758, "theo": 18.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "RRX270617P00210000", "bid": 42.5, "bid_size": 13.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": -0.568, "gamma": 0.006, "vega": 0.5438, "theta": -0.0575, "rho": -0.6086, "theo": 43.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.29, "last_trade_time": "2026-09-01T14:02:04", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "RRX270617C00220000", "bid": 14.0, "bid_size": 41.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4859, "open_interest": 27.0, "volume": 20.0, "delta": 0.4007, "gamma": 0.0056, "vega": 0.5402, "theta": -0.0575, "rho": 0.3401, "theo": 15.995, "change": 4.2, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T12:32:20", "percent_change": 35.5932, "prev_day_close": 11.7999997138977}, {"option": "RRX270617P00220000", "bid": 49.5, "bid_size": 18.0, "ask": 52.6, "ask_size": 12.0, "iv": 0.4954, "open_interest": 182.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.006, "vega": 0.5255, "theta": -0.0547, "rho": -0.6364, "theo": 51.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.16, "last_trade_time": "2026-08-05T09:42:19", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "RRX270617C00230000", "bid": 11.9, "bid_size": 22.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.4944, "open_interest": 26.0, "volume": 0.0, "delta": 0.3556, "gamma": 0.0054, "vega": 0.5208, "theta": -0.0555, "rho": 0.3055, "theo": 13.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T13:44:36", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RRX270617P00230000", "bid": 57.2, "bid_size": 9.0, "ask": 59.7, "ask_size": 11.0, "iv": 0.4913, "open_interest": 2.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0058, "vega": 0.5001, "theta": -0.0511, "rho": -0.6627, "theo": 58.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.17, "last_trade_time": "2026-09-02T10:59:42", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "RRX270617C00240000", "bid": 9.8, "bid_size": 17.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.4939, "open_interest": 8.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0051, "vega": 0.4965, "theta": -0.0529, "rho": 0.273, "theo": 11.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-11-03T15:29:27", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RRX270617P00240000", "bid": 65.1, "bid_size": 9.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.4938, "open_interest": 2.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0056, "vega": 0.4652, "theta": -0.0469, "rho": -0.6612, "theo": 66.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-11-03T14:26:14", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "RRX270617C00250000", "bid": 8.0, "bid_size": 52.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.4925, "open_interest": 259.0, "volume": 55.0, "delta": 0.2763, "gamma": 0.0049, "vega": 0.4679, "theta": -0.0498, "rho": 0.2421, "theo": 9.5883, "change": 2.2, "open": 9.62, "high": 9.65, "low": 8.8, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:43:14", "percent_change": 32.8358, "prev_day_close": 6.70000004768372}, {"option": "RRX270617P00250000", "bid": 72.8, "bid_size": 21.0, "ask": 76.5, "ask_size": 16.0, "iv": 0.4892, "open_interest": 140.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0054, "vega": 0.4261, "theta": -0.0424, "rho": -0.6603, "theo": 74.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.17, "last_trade_time": "2026-11-03T11:37:29", "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "RRX270617C00260000", "bid": 6.4, "bid_size": 15.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.492, "open_interest": 5.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0046, "vega": 0.4375, "theta": -0.0465, "rho": 0.2141, "theo": 8.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RRX270617P00260000", "bid": 81.5, "bid_size": 11.0, "ask": 85.1, "ask_size": 16.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0052, "vega": 0.3834, "theta": -0.0376, "rho": -0.6388, "theo": 83.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "RRX270617C00270000", "bid": 5.0, "bid_size": 11.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.491, "open_interest": 9.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0042, "vega": 0.4056, "theta": -0.043, "rho": 0.1883, "theo": 6.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T11:22:04", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "RRX270617P00270000", "bid": 89.9, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.005, "vega": 0.3398, "theta": -0.033, "rho": -0.6015, "theo": 92.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.550003051758}, {"option": "RRX270617C00280000", "bid": 3.9, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.4834, "open_interest": 19.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0039, "vega": 0.3734, "theta": -0.0396, "rho": 0.165, "theo": 5.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T14:21:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RRX270617P00280000", "bid": 99.1, "bid_size": 3.0, "ask": 103.0, "ask_size": 4.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0048, "vega": 0.2913, "theta": -0.0288, "rho": -0.5548, "theo": 101.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.699996948242}, {"option": "RRX270617C00290000", "bid": 3.0, "bid_size": 6.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0036, "vega": 0.3418, "theta": -0.0362, "rho": 0.1444, "theo": 4.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-05T15:11:38", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "RRX270617P00290000", "bid": 108.4, "bid_size": 8.0, "ask": 112.4, "ask_size": 8.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0045, "vega": 0.2411, "theta": -0.0249, "rho": -0.4698, "theo": 110.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.449996948242}, {"option": "RRX270617C00300000", "bid": 2.05, "bid_size": 6.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.4852, "open_interest": 48.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0032, "vega": 0.3112, "theta": -0.0329, "rho": 0.1258, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:18:14", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "RRX270617P00300000", "bid": 118.4, "bid_size": 8.0, "ask": 121.8, "ask_size": 8.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0044, "vega": 0.1882, "theta": -0.0203, "rho": -0.3755, "theo": 119.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "RRX270617C00310000", "bid": 1.6, "bid_size": 9.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.48, "open_interest": 2.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0029, "vega": 0.2822, "theta": -0.0297, "rho": 0.1096, "theo": 3.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:33:11", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "RRX270617P00310000", "bid": 128.0, "bid_size": 9.0, "ask": 131.4, "ask_size": 8.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0045, "vega": 0.1413, "theta": -0.0136, "rho": -0.2936, "theo": 129.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "RRX270617C00320000", "bid": 1.2, "bid_size": 5.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.4788, "open_interest": 2.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0026, "vega": 0.2548, "theta": -0.0268, "rho": 0.0952, "theo": 2.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-06T09:30:13", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "RRX270617P00320000", "bid": 137.1, "bid_size": 1.0, "ask": 141.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0037, "vega": 0.0714, "theta": -0.0157, "rho": -0.155, "theo": 139.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "RRX270617C00330000", "bid": 0.85, "bid_size": 10.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.486, "open_interest": 2.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0024, "vega": 0.2293, "theta": -0.0241, "rho": 0.0827, "theo": 2.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-07-31T10:51:18", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "RRX270617P00330000", "bid": 147.0, "bid_size": 5.0, "ask": 151.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.002, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 149.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "RRX270617C00340000", "bid": 1.25, "bid_size": 7.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.4876, "open_interest": 390.0, "volume": 140.0, "delta": 0.0781, "gamma": 0.0021, "vega": 0.206, "theta": -0.0216, "rho": 0.0717, "theo": 2.0089, "change": 0.57, "open": 1.87, "high": 2.3, "low": 1.87, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T15:45:31", "percent_change": 36.7742, "prev_day_close": 1.54999995231628}, {"option": "RRX270617P00340000", "bid": 157.0, "bid_size": 1.0, "ask": 161.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 159.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "RRX271217C00085000", "bid": 100.5, "bid_size": 8.0, "ask": 104.7, "ask_size": 8.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.001, "vega": 0.2079, "theta": -0.0012, "rho": 0.7572, "theo": 102.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "RRX271217P00085000", "bid": 1.2, "bid_size": 9.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.5627, "open_interest": 5.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.001, "vega": 0.2105, "theta": -0.0148, "rho": -0.1321, "theo": 3.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-10-16T15:41:36", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RRX271217C00090000", "bid": 96.0, "bid_size": 10.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0011, "vega": 0.2362, "theta": -0.0036, "rho": 0.7836, "theo": 98.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "RRX271217P00090000", "bid": 1.5, "bid_size": 13.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0012, "vega": 0.2392, "theta": -0.0166, "rho": -0.1554, "theo": 3.9093, "change": 0.0, "open": 0.0, "high": 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": "RRX271217C00095000", "bid": 92.3, "bid_size": 8.0, "ask": 96.5, "ask_size": 12.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0013, "vega": 0.2651, "theta": -0.006, "rho": 0.8077, "theo": 94.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "RRX271217P00095000", "bid": 2.2, "bid_size": 13.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0013, "vega": 0.2688, "theta": -0.0184, "rho": -0.1808, "theo": 4.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RRX271217C00100000", "bid": 88.0, "bid_size": 10.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0014, "vega": 0.2954, "theta": -0.0085, "rho": 0.8286, "theo": 90.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "RRX271217P00100000", "bid": 3.0, "bid_size": 30.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0015, "vega": 0.2996, "theta": -0.0203, "rho": -0.2086, "theo": 5.4653, "change": 0.0, "open": 0.0, "high": 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": "RRX271217C00105000", "bid": 84.5, "bid_size": 8.0, "ask": 88.5, "ask_size": 9.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0016, "vega": 0.3262, "theta": -0.0109, "rho": 0.8466, "theo": 86.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "RRX271217P00105000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0017, "vega": 0.3302, "theta": -0.0222, "rho": -0.2388, "theo": 6.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RRX271217C00110000", "bid": 80.5, "bid_size": 13.0, "ask": 85.0, "ask_size": 12.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0018, "vega": 0.3572, "theta": -0.0134, "rho": 0.8621, "theo": 82.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "RRX271217P00110000", "bid": 5.0, "bid_size": 14.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0018, "vega": 0.3623, "theta": -0.0241, "rho": -0.2697, "theo": 7.4054, "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": 8.74999976158142}, {"option": "RRX271217C00115000", "bid": 77.0, "bid_size": 9.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.002, "vega": 0.3887, "theta": -0.0158, "rho": 0.8742, "theo": 79.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "RRX271217P00115000", "bid": 6.2, "bid_size": 13.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.5496, "open_interest": 1.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.002, "vega": 0.3941, "theta": -0.026, "rho": -0.3043, "theo": 8.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T14:59:04", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RRX271217C00120000", "bid": 73.5, "bid_size": 10.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0022, "vega": 0.4196, "theta": -0.0182, "rho": 0.884, "theo": 75.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "RRX271217P00120000", "bid": 7.4, "bid_size": 12.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0022, "vega": 0.4258, "theta": -0.0279, "rho": -0.3392, "theo": 9.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RRX271217C00125000", "bid": 70.0, "bid_size": 10.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0023, "vega": 0.4504, "theta": -0.0205, "rho": 0.8909, "theo": 72.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "RRX271217P00125000", "bid": 8.5, "bid_size": 13.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0024, "vega": 0.4573, "theta": -0.0297, "rho": -0.3763, "theo": 11.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "RRX271217C00130000", "bid": 66.5, "bid_size": 13.0, "ask": 71.0, "ask_size": 12.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0025, "vega": 0.4806, "theta": -0.0228, "rho": 0.8949, "theo": 68.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "RRX271217P00130000", "bid": 10.0, "bid_size": 15.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.5352, "open_interest": 10.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0026, "vega": 0.4867, "theta": -0.0315, "rho": -0.4159, "theo": 12.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-11-03T12:54:25", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RRX271217C00135000", "bid": 63.5, "bid_size": 9.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0027, "vega": 0.5095, "theta": -0.025, "rho": 0.8971, "theo": 65.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "RRX271217P00135000", "bid": 11.5, "bid_size": 20.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0028, "vega": 0.5167, "theta": -0.0332, "rho": -0.455, "theo": 14.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T14:59:04", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RRX271217C00140000", "bid": 60.0, "bid_size": 14.0, "ask": 64.5, "ask_size": 8.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0028, "vega": 0.5376, "theta": -0.027, "rho": 0.8964, "theo": 62.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "RRX271217P00140000", "bid": 13.0, "bid_size": 15.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.5237, "open_interest": 30.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.003, "vega": 0.5453, "theta": -0.0348, "rho": -0.4959, "theo": 15.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-11-04T11:41:27", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "RRX271217C00145000", "bid": 57.0, "bid_size": 14.0, "ask": 61.5, "ask_size": 13.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.003, "vega": 0.5645, "theta": -0.029, "rho": 0.8932, "theo": 59.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-19T13:45:38", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "RRX271217P00145000", "bid": 15.2, "bid_size": 9.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0031, "vega": 0.5712, "theta": -0.0362, "rho": -0.5392, "theo": 17.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "RRX271217C00150000", "bid": 54.5, "bid_size": 10.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0031, "vega": 0.5895, "theta": -0.0308, "rho": 0.8887, "theo": 56.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "RRX271217P00150000", "bid": 17.0, "bid_size": 9.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0033, "vega": 0.5971, "theta": -0.0377, "rho": -0.5777, "theo": 19.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RRX271217C00155000", "bid": 51.5, "bid_size": 16.0, "ask": 56.0, "ask_size": 12.0, "iv": 0.5161, "open_interest": 10.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0033, "vega": 0.6132, "theta": -0.0326, "rho": 0.8817, "theo": 54.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-22T14:08:10", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RRX271217P00155000", "bid": 19.5, "bid_size": 10.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0035, "vega": 0.6208, "theta": -0.0389, "rho": -0.6223, "theo": 21.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-08T15:15:39", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "RRX271217C00160000", "bid": 49.0, "bid_size": 12.0, "ask": 53.5, "ask_size": 17.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0034, "vega": 0.6353, "theta": -0.0342, "rho": 0.8726, "theo": 51.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "RRX271217P00160000", "bid": 21.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0036, "vega": 0.6418, "theta": -0.0401, "rho": -0.6655, "theo": 23.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "RRX271217C00165000", "bid": 46.5, "bid_size": 12.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0035, "vega": 0.6553, "theta": -0.0356, "rho": 0.8627, "theo": 48.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "RRX271217P00165000", "bid": 23.5, "bid_size": 10.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0038, "vega": 0.6618, "theta": -0.0411, "rho": -0.7025, "theo": 26.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-20T11:48:59", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "RRX271217C00170000", "bid": 44.0, "bid_size": 12.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0037, "vega": 0.6736, "theta": -0.037, "rho": 0.851, "theo": 46.4211, "change": 0.0, "open": 0.0, "high": 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": "RRX271217P00170000", "bid": 26.0, "bid_size": 13.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.0039, "vega": 0.6793, "theta": -0.0421, "rho": -0.7477, "theo": 28.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "RRX271217C00175000", "bid": 41.5, "bid_size": 16.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.5072, "open_interest": 43.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0038, "vega": 0.69, "theta": -0.0382, "rho": 0.8373, "theo": 44.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.05, "last_trade_time": "2026-11-04T11:41:27", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "RRX271217P00175000", "bid": 28.5, "bid_size": 17.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.004, "vega": 0.6949, "theta": -0.0428, "rho": -0.791, "theo": 30.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "RRX271217C00180000", "bid": 39.5, "bid_size": 12.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0039, "vega": 0.7045, "theta": -0.0392, "rho": 0.8231, "theo": 41.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "RRX271217P00180000", "bid": 31.4, "bid_size": 8.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.5127, "open_interest": 2.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0041, "vega": 0.7077, "theta": -0.0435, "rho": -0.8229, "theo": 33.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-11-03T15:50:01", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "RRX271217C00185000", "bid": 37.5, "bid_size": 10.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0039, "vega": 0.717, "theta": -0.0401, "rho": 0.8082, "theo": 39.7329, "change": 0.0, "open": 0.0, "high": 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": "RRX271217P00185000", "bid": 34.1, "bid_size": 9.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0042, "vega": 0.7189, "theta": -0.0441, "rho": -0.8645, "theo": 36.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "RRX271217C00190000", "bid": 35.5, "bid_size": 11.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.004, "vega": 0.7276, "theta": -0.0409, "rho": 0.7916, "theo": 37.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "RRX271217P00190000", "bid": 37.1, "bid_size": 9.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0043, "vega": 0.728, "theta": -0.0445, "rho": -0.9059, "theo": 39.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RRX271217C00195000", "bid": 33.5, "bid_size": 12.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.5051, "open_interest": 3.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0041, "vega": 0.7363, "theta": -0.0416, "rho": 0.7742, "theo": 35.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.99, "last_trade_time": "2026-11-03T15:50:01", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "RRX271217P00195000", "bid": 39.9, "bid_size": 9.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.5012, "open_interest": 1.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0044, "vega": 0.7344, "theta": -0.0448, "rho": -0.935, "theo": 42.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-11-03T15:50:01", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "RRX271217C00200000", "bid": 31.5, "bid_size": 12.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.5015, "open_interest": 4.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0041, "vega": 0.7433, "theta": -0.0422, "rho": 0.757, "theo": 33.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-10-28T10:09:34", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "RRX271217P00200000", "bid": 43.0, "bid_size": 9.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0045, "vega": 0.7383, "theta": -0.045, "rho": -0.9654, "theo": 45.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "RRX271217C00210000", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.498, "open_interest": 19.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0042, "vega": 0.7518, "theta": -0.0429, "rho": 0.72, "theo": 30.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-19T11:20:10", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RRX271217P00210000", "bid": 49.0, "bid_size": 11.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0046, "vega": 0.7423, "theta": -0.0451, "rho": -1.0347, "theo": 51.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RRX271217C00220000", "bid": 25.0, "bid_size": 12.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.497, "open_interest": 1.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0042, "vega": 0.754, "theta": -0.0432, "rho": 0.6823, "theo": 27.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-11-03T15:50:01", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RRX271217P00220000", "bid": 56.0, "bid_size": 11.0, "ask": 60.5, "ask_size": 11.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0047, "vega": 0.7348, "theta": -0.0448, "rho": -1.0752, "theo": 58.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "RRX271217C00230000", "bid": 22.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0042, "vega": 0.7503, "theta": -0.0431, "rho": 0.6437, "theo": 24.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "RRX271217P00230000", "bid": 63.0, "bid_size": 13.0, "ask": 67.5, "ask_size": 14.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0048, "vega": 0.7246, "theta": -0.0441, "rho": -1.1228, "theo": 65.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "RRX271217C00240000", "bid": 19.5, "bid_size": 28.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0042, "vega": 0.7415, "theta": -0.0427, "rho": 0.6054, "theo": 22.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "RRX271217P00240000", "bid": 70.5, "bid_size": 26.0, "ask": 75.0, "ask_size": 21.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0048, "vega": 0.7008, "theta": -0.043, "rho": -1.1358, "theo": 72.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "RRX271217C00250000", "bid": 18.5, "bid_size": 14.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.4995, "open_interest": 63.0, "volume": 1.0, "delta": 0.3965, "gamma": 0.0041, "vega": 0.7285, "theta": -0.042, "rho": 0.5678, "theo": 19.8376, "change": 2.81, "open": 18.26, "high": 18.26, "low": 18.26, "tick": "up", "last_trade_price": 18.26, "last_trade_time": "2026-11-09T09:41:11", "percent_change": 18.1877, "prev_day_close": 15.4499998092651}, {"option": "RRX271217P00250000", "bid": 78.0, "bid_size": 22.0, "ask": 82.5, "ask_size": 22.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0048, "vega": 0.6764, "theta": -0.0418, "rho": -1.1581, "theo": 80.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}], "symbol": "RRX", "security_type": "stock", "exchange_id": 3, "current_price": 180.78, "price_change": 11.71, "price_change_percent": 6.9261, "bid": 150.0, "ask": 190.0, "bid_size": 100, "ask_size": 1000, "open": 174.13, "high": 183.28, "low": 173.685, "close": 180.78, "prev_day_close": 169.07, "volume": 1415346, "iv30": 49.72, "iv30_change": -1.515, "iv30_change_percent": -2.957, "seqno": 10412416765, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RRX"}