{"timestamp": "2026-11-10 00:52:17", "data": {"options": [{"option": "RS261120C00185000", "bid": 234.7, "bid_size": 6.0, "ask": 238.5, "ask_size": 6.0, "iv": 2.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.0504, "theo": 236.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.599998474121}, {"option": "RS261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0045, "theta": -0.0298, "rho": -0.0003, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00190000", "bid": 229.5, "bid_size": 6.0, "ask": 233.5, "ask_size": 1.0, "iv": 1.9965, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.0518, "theo": 231.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "RS261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0048, "theta": -0.0306, "rho": -0.0003, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00195000", "bid": 224.5, "bid_size": 7.0, "ask": 228.5, "ask_size": 1.0, "iv": 1.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0041, "theta": -0.0011, "rho": 0.0532, "theo": 226.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "RS261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.005, "theta": -0.0314, "rho": -0.0004, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00200000", "bid": 219.8, "bid_size": 6.0, "ask": 223.4, "ask_size": 3.0, "iv": 1.9974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0025, "rho": 0.0545, "theo": 221.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "RS261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0323, "rho": -0.0004, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00210000", "bid": 209.9, "bid_size": 6.0, "ask": 213.2, "ask_size": 1.0, "iv": 1.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0053, "rho": 0.0572, "theo": 211.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "RS261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 2.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.006, "theta": -0.0342, "rho": -0.0004, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00220000", "bid": 199.5, "bid_size": 6.0, "ask": 203.5, "ask_size": 6.0, "iv": 1.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.006, "theta": -0.0086, "rho": 0.0599, "theo": 201.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "RS261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 2.1352, "open_interest": 2.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0364, "rho": -0.0005, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-14T09:30:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00230000", "bid": 189.8, "bid_size": 6.0, "ask": 193.5, "ask_size": 1.0, "iv": 1.6358, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0066, "theta": -0.012, "rho": 0.0626, "theo": 191.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.4, "last_trade_time": "2026-11-05T11:46:08", "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "RS261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 2.0065, "open_interest": 5.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0389, "rho": -0.0005, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-08T09:56:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00240000", "bid": 179.5, "bid_size": 4.0, "ask": 183.5, "ask_size": 1.0, "iv": 1.445, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0157, "rho": 0.0653, "theo": 181.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.7, "last_trade_time": "2026-10-22T10:18:53", "percent_change": 0.0, "prev_day_close": 177.699996948242}, {"option": "RS261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.8829, "open_interest": 4.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0416, "rho": -0.0006, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-05-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00250000", "bid": 169.5, "bid_size": 7.0, "ask": 173.5, "ask_size": 1.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0197, "rho": 0.068, "theo": 171.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "RS261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.7641, "open_interest": 8.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0448, "rho": -0.0007, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-05-28T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00260000", "bid": 160.0, "bid_size": 3.0, "ask": 163.5, "ask_size": 1.0, "iv": 1.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0241, "rho": 0.0707, "theo": 161.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "RS261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.6495, "open_interest": 3.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0485, "rho": -0.0008, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00270000", "bid": 150.0, "bid_size": 3.0, "ask": 153.5, "ask_size": 1.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0292, "rho": 0.0733, "theo": 151.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.549995422363}, {"option": "RS261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 1.3669, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0527, "rho": -0.001, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00280000", "bid": 139.7, "bid_size": 7.0, "ask": 143.5, "ask_size": 6.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0348, "rho": 0.076, "theo": 141.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.050003051758}, {"option": "RS261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0575, "rho": -0.0011, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00290000", "bid": 129.6, "bid_size": 6.0, "ask": 133.5, "ask_size": 6.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0151, "theta": -0.041, "rho": 0.0786, "theo": 131.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "RS261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0172, "theta": -0.0632, "rho": -0.0013, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RS261120C00300000", "bid": 119.6, "bid_size": 6.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0484, "rho": 0.0812, "theo": 121.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "RS261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.0383, "open_interest": 1.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0699, "rho": -0.0016, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-22T15:20:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261120C00310000", "bid": 110.0, "bid_size": 6.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0208, "theta": -0.0569, "rho": 0.0837, "theo": 111.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "RS261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.024, "theta": -0.0778, "rho": -0.0019, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261120C00320000", "bid": 100.2, "bid_size": 3.0, "ask": 103.5, "ask_size": 6.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0664, "rho": 0.0862, "theo": 101.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "RS261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.8862, "open_interest": 3.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.0287, "theta": -0.0872, "rho": -0.0024, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-06T10:49:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RS261120C00330000", "bid": 90.1, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0008, "vega": 0.0311, "theta": -0.0784, "rho": 0.0886, "theo": 91.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-05-14T13:36:43", "percent_change": 0.0, "prev_day_close": 87.3000030517578}, {"option": "RS261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0009, "vega": 0.0348, "theta": -0.0985, "rho": -0.003, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RS261120C00340000", "bid": 80.3, "bid_size": 5.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0011, "vega": 0.0386, "theta": -0.0922, "rho": 0.0908, "theo": 81.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-11-05T10:14:25", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "RS261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.7186, "open_interest": 15.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0012, "vega": 0.0427, "theta": -0.1124, "rho": -0.0038, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T09:38:44", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RS261120C00350000", "bid": 70.2, "bid_size": 6.0, "ask": 73.7, "ask_size": 3.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0015, "vega": 0.0474, "theta": -0.1096, "rho": 0.0929, "theo": 71.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "RS261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.6369, "open_interest": 15.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0017, "vega": 0.0531, "theta": -0.1293, "rho": -0.0049, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:28:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RS261120C00360000", "bid": 60.5, "bid_size": 3.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.5863, "open_interest": 3.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0022, "vega": 0.0623, "theta": -0.1306, "rho": 0.0946, "theo": 62.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.47, "last_trade_time": "2026-10-12T09:34:08", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RS261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.5594, "open_interest": 4.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0023, "vega": 0.067, "theta": -0.1505, "rho": -0.0065, "theo": 0.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-19T12:41:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261120C00370000", "bid": 50.4, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.4965, "open_interest": 6.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0031, "vega": 0.0786, "theta": -0.1573, "rho": 0.0959, "theo": 52.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-10-14T11:27:35", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "RS261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.4876, "open_interest": 5.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0033, "vega": 0.0861, "theta": -0.1771, "rho": -0.009, "theo": 0.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:51:15", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "RS261120C00380000", "bid": 40.4, "bid_size": 6.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.4136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0045, "vega": 0.1008, "theta": -0.1914, "rho": 0.0962, "theo": 42.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-05T10:31:07", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "RS261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.4639, "open_interest": 33.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0048, "vega": 0.1127, "theta": -0.2107, "rho": -0.0127, "theo": 1.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-27T10:08:22", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RS261120C00390000", "bid": 30.7, "bid_size": 6.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0069, "vega": 0.143, "theta": -0.235, "rho": 0.0948, "theo": 33.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-07T11:51:45", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "RS261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.4071, "open_interest": 2.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0073, "vega": 0.1496, "theta": -0.2531, "rho": -0.0188, "theo": 1.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T11:57:58", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RS261120C00400000", "bid": 22.7, "bid_size": 5.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.3451, "open_interest": 22.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0106, "vega": 0.1876, "theta": -0.2894, "rho": 0.0903, "theo": 23.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-11-05T11:07:51", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "RS261120P00400000", "bid": 0.1, "bid_size": 4.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.331, "open_interest": 372.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.011, "vega": 0.1996, "theta": -0.3041, "rho": -0.0293, "theo": 2.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T12:43:34", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RS261120C00410000", "bid": 13.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.2992, "open_interest": 28.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0156, "vega": 0.2475, "theta": -0.3489, "rho": 0.0801, "theo": 15.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-10-22T09:32:50", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "RS261120P00410000", "bid": 2.4, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2932, "open_interest": 124.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0159, "vega": 0.2568, "theta": -0.3562, "rho": -0.0474, "theo": 4.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:22:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RS261120C00420000", "bid": 7.9, "bid_size": 8.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.2821, "open_interest": 9.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0194, "vega": 0.2893, "theta": -0.3873, "rho": 0.062, "theo": 8.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T11:17:50", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RS261120P00420000", "bid": 5.4, "bid_size": 7.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.263, "open_interest": 12.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0192, "vega": 0.2908, "theta": -0.3825, "rho": -0.0748, "theo": 8.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:51:52", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RS261120C00430000", "bid": 2.25, "bid_size": 14.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.262, "open_interest": 6.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0177, "vega": 0.2715, "theta": -0.3701, "rho": 0.042, "theo": 4.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:32:36", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "RS261120P00430000", "bid": 11.8, "bid_size": 7.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.2635, "open_interest": 10.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0172, "vega": 0.2678, "theta": -0.3572, "rho": -0.1041, "theo": 14.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:51:52", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RS261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2875, "open_interest": 41.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0131, "vega": 0.2209, "theta": -0.316, "rho": 0.027, "theo": 2.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T12:23:06", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RS261120P00440000", "bid": 19.4, "bid_size": 9.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0126, "vega": 0.2135, "theta": -0.3012, "rho": -0.126, "theo": 22.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "RS261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.3596, "open_interest": 22.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.009, "vega": 0.1668, "theta": -0.2576, "rho": 0.0175, "theo": 1.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T12:47:23", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "RS261120P00450000", "bid": 28.1, "bid_size": 5.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.2581, "open_interest": 1.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0087, "vega": 0.1619, "theta": -0.2439, "rho": -0.1406, "theo": 31.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T10:26:59", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RS261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3991, "open_interest": 13.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0062, "vega": 0.1245, "theta": -0.2077, "rho": 0.0118, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-02T15:56:57", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RS261120P00460000", "bid": 37.6, "bid_size": 3.0, "ask": 41.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.006, "vega": 0.1223, "theta": -0.1954, "rho": -0.1506, "theo": 40.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "RS261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.423, "open_interest": 2.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0043, "vega": 0.0945, "theta": -0.1679, "rho": 0.0083, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-02T15:56:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RS261120P00470000", "bid": 47.5, "bid_size": 3.0, "ask": 51.4, "ask_size": 3.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0042, "vega": 0.0932, "theta": -0.1565, "rho": -0.1582, "theo": 50.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "RS261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0031, "vega": 0.0729, "theta": -0.1367, "rho": 0.006, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261120P00480000", "bid": 57.3, "bid_size": 3.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.003, "vega": 0.072, "theta": -0.1256, "rho": -0.1644, "theo": 59.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "RS261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.542, "open_interest": 1.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0023, "vega": 0.0569, "theta": -0.1121, "rho": 0.0045, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T15:56:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261120P00490000", "bid": 67.2, "bid_size": 3.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0022, "vega": 0.0563, "theta": -0.101, "rho": -0.1697, "theo": 69.8195, "change": 0.0, "open": 0.0, "high": 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": "RS261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.5708, "open_interest": 4.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0017, "vega": 0.0461, "theta": -0.0926, "rho": 0.0034, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T15:56:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RS261120P00500000", "bid": 77.1, "bid_size": 1.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0016, "vega": 0.0447, "theta": -0.0812, "rho": -0.1744, "theo": 79.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "RS261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0013, "vega": 0.0365, "theta": -0.0773, "rho": 0.0026, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RS261120P00510000", "bid": 87.0, "bid_size": 4.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0012, "vega": 0.0359, "theta": -0.0652, "rho": -0.1788, "theo": 89.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-10-22T10:18:53", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "RS261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.6281, "open_interest": 3.0, "volume": 0.0, "delta": 0.016, "gamma": 0.001, "vega": 0.0293, "theta": -0.0648, "rho": 0.002, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:58:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RS261120P00520000", "bid": 97.0, "bid_size": 3.0, "ask": 101.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.001, "vega": 0.0291, "theta": -0.052, "rho": -0.183, "theo": 99.5439, "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": 103.75}, {"option": "RS261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0008, "vega": 0.0243, "theta": -0.0548, "rho": 0.0016, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RS261120P00530000", "bid": 107.0, "bid_size": 3.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0008, "vega": 0.0238, "theta": -0.0411, "rho": -0.187, "theo": 109.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-10-22T10:18:53", "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "RS261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.8963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0006, "vega": 0.0198, "theta": -0.0465, "rho": 0.0013, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RS261120P00540000", "bid": 117.0, "bid_size": 5.0, "ask": 120.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0006, "vega": 0.0197, "theta": -0.032, "rho": -0.1909, "theo": 119.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "RS261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0341, "rho": 0.0009, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RS261120P00560000", "bid": 137.0, "bid_size": 8.0, "ask": 141.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0175, "rho": -0.1985, "theo": 139.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-10-22T10:18:53", "percent_change": 0.0, "prev_day_close": 142.700004577637}, {"option": "RS261218C00140000", "bid": 279.1, "bid_size": 1.0, "ask": 283.5, "ask_size": 4.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0407, "theo": 281.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.799987792969}, {"option": "RS261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.942, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0075, "theta": -0.0111, "rho": -0.0008, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-03-16T12:29:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00145000", "bid": 274.5, "bid_size": 1.0, "ask": 278.5, "ask_size": 3.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0422, "theo": 276.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.199996948242}, {"option": "RS261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.008, "theta": -0.0114, "rho": -0.0009, "theo": 0.0923, "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": 2.45000004768372}, {"option": "RS261218C00150000", "bid": 269.3, "bid_size": 3.0, "ask": 273.5, "ask_size": 1.0, "iv": 1.4208, "open_interest": 13.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0436, "theo": 271.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.0, "last_trade_time": "2026-05-21T15:30:45", "percent_change": 0.0, "prev_day_close": 267.300003051758}, {"option": "RS261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0084, "theta": -0.0117, "rho": -0.001, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00155000", "bid": 264.7, "bid_size": 1.0, "ask": 268.5, "ask_size": 2.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.045, "theo": 266.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.300003051758}, {"option": "RS261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0089, "theta": -0.012, "rho": -0.001, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00160000", "bid": 259.6, "bid_size": 1.0, "ask": 263.5, "ask_size": 2.0, "iv": 1.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0464, "theo": 261.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.150001525879}, {"option": "RS261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0094, "theta": -0.0124, "rho": -0.0011, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00165000", "bid": 254.4, "bid_size": 3.0, "ask": 258.5, "ask_size": 1.0, "iv": 1.3093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.0479, "theo": 256.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2025-08-01T11:38:09", "percent_change": 0.0, "prev_day_close": 252.300003051758}, {"option": "RS261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6745, "open_interest": 3.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.01, "theta": -0.0128, "rho": -0.0011, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-04-23T09:31:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00170000", "bid": 249.6, "bid_size": 1.0, "ask": 253.5, "ask_size": 2.0, "iv": 1.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0493, "theo": 251.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.550003051758}, {"option": "RS261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6261, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0105, "theta": -0.0132, "rho": -0.0012, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-08T10:02:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00175000", "bid": 244.7, "bid_size": 1.0, "ask": 248.5, "ask_size": 2.0, "iv": 1.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.0507, "theo": 246.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.150001525879}, {"option": "RS261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5792, "open_interest": 4.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0136, "rho": -0.0013, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-08T10:02:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00180000", "bid": 239.5, "bid_size": 1.0, "ask": 243.5, "ask_size": 3.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.0533, "theo": 241.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.300003051758}, {"option": "RS261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5337, "open_interest": 2.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0118, "theta": -0.014, "rho": -0.0014, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-04-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00185000", "bid": 234.3, "bid_size": 3.0, "ask": 238.5, "ask_size": 1.0, "iv": 1.1866, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.0574, "theo": 236.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.8, "last_trade_time": "2026-07-29T14:00:05", "percent_change": 0.0, "prev_day_close": 232.349998474121}, {"option": "RS261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4894, "open_interest": 7.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0145, "rho": -0.0015, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-04-23T09:31:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00190000", "bid": 229.5, "bid_size": 1.0, "ask": 233.5, "ask_size": 1.0, "iv": 1.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.059, "theo": 231.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.300003051758}, {"option": "RS261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4464, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0134, "theta": -0.015, "rho": -0.0016, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-04-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00195000", "bid": 224.6, "bid_size": 1.0, "ask": 228.5, "ask_size": 1.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.0604, "theo": 226.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.449996948242}, {"option": "RS261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4044, "open_interest": 4.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0156, "rho": -0.0016, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-08T10:02:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00200000", "bid": 219.5, "bid_size": 3.0, "ask": 223.4, "ask_size": 2.0, "iv": 1.0291, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.062, "theo": 221.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.2, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "RS261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3636, "open_interest": 3.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0162, "rho": -0.0018, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-08T10:02:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00210000", "bid": 209.6, "bid_size": 2.0, "ask": 213.5, "ask_size": 1.0, "iv": 1.0607, "open_interest": 28.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.0649, "theo": 211.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.24, "last_trade_time": "2026-08-13T11:37:37", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "RS261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2848, "open_interest": 4.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0174, "rho": -0.002, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-05-19T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00220000", "bid": 199.3, "bid_size": 2.0, "ask": 203.5, "ask_size": 1.0, "iv": 0.9486, "open_interest": 5.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.076, "theo": 201.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.2, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 197.650001525879}, {"option": "RS261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 1.1995, "open_interest": 10.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0189, "rho": -0.0023, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-04-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00230000", "bid": 189.5, "bid_size": 3.0, "ask": 193.5, "ask_size": 1.0, "iv": 0.9119, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0115, "theta": 0.0, "rho": 0.0792, "theo": 191.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.9, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "RS261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.0592, "open_interest": 13.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0224, "theta": -0.0206, "rho": -0.0027, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00240000", "bid": 179.6, "bid_size": 2.0, "ask": 183.5, "ask_size": 1.0, "iv": 0.8606, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.0824, "theo": 181.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.7, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 177.049995422363}, {"option": "RS261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.9996, "open_interest": 16.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0258, "theta": -0.0225, "rho": -0.0031, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-28T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00250000", "bid": 169.3, "bid_size": 2.0, "ask": 173.5, "ask_size": 1.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0034, "rho": 0.1001, "theo": 171.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "RS261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.8242, "open_interest": 17.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0298, "theta": -0.0247, "rho": -0.0037, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T13:43:48", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RS261218C00260000", "bid": 159.3, "bid_size": 2.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.7184, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0079, "rho": 0.1036, "theo": 161.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.5, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 157.450004577637}, {"option": "RS261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.7696, "open_interest": 5.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0347, "theta": -0.0273, "rho": -0.0044, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-06-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RS261218C00270000", "bid": 149.7, "bid_size": 2.0, "ask": 153.5, "ask_size": 1.0, "iv": 0.7037, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.031, "theta": -0.0129, "rho": 0.129, "theo": 151.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.05, "last_trade_time": "2026-10-12T10:19:05", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "RS261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.7022, "open_interest": 4.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0405, "theta": -0.0303, "rho": -0.0052, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-04-27T09:55:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261218C00280000", "bid": 139.5, "bid_size": 1.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.6308, "open_interest": 8.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.036, "theta": -0.0184, "rho": 0.133, "theo": 141.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.5, "last_trade_time": "2026-10-02T09:33:08", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "RS261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.6519, "open_interest": 5.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0476, "theta": -0.0337, "rho": -0.0063, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-29T10:20:18", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RS261218C00290000", "bid": 130.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 4.0, "iv": 0.6183, "open_interest": 11.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0005, "vega": 0.0476, "theta": -0.0246, "rho": 0.1612, "theo": 131.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "RS261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.6032, "open_interest": 3.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0005, "vega": 0.0564, "theta": -0.0378, "rho": -0.0076, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-04-27T10:53:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RS261218C00300000", "bid": 119.5, "bid_size": 2.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.5283, "open_interest": 57.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0007, "vega": 0.0566, "theta": -0.0313, "rho": 0.1704, "theo": 121.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-02-25T13:50:26", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "RS261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.5558, "open_interest": 2.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0007, "vega": 0.0669, "theta": -0.0426, "rho": -0.0092, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T13:14:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00310000", "bid": 109.8, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.5025, "open_interest": 8.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0009, "vega": 0.0732, "theta": -0.0388, "rho": 0.2091, "theo": 111.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-09-21T15:29:43", "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "RS261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0008, "vega": 0.0802, "theta": -0.0482, "rho": -0.0114, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 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": "RS261218C00320000", "bid": 100.4, "bid_size": 6.0, "ask": 104.0, "ask_size": 5.0, "iv": 0.5109, "open_interest": 8.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0011, "vega": 0.0886, "theta": -0.047, "rho": 0.2134, "theo": 102.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.4, "last_trade_time": "2026-10-27T11:16:53", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "RS261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.492, "open_interest": 4.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0011, "vega": 0.0963, "theta": -0.055, "rho": -0.0141, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-04T09:33:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218C00330000", "bid": 90.5, "bid_size": 7.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.4645, "open_interest": 8.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0014, "vega": 0.1111, "theta": -0.056, "rho": 0.2534, "theo": 92.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.09, "last_trade_time": "2026-04-22T12:16:42", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "RS261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4521, "open_interest": 30.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0014, "vega": 0.117, "theta": -0.0629, "rho": -0.0177, "theo": 0.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-07T09:46:17", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RS261218C00340000", "bid": 80.8, "bid_size": 6.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.4389, "open_interest": 1.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0018, "vega": 0.139, "theta": -0.0661, "rho": 0.2897, "theo": 82.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-08-31T12:06:04", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "RS261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0018, "vega": 0.1423, "theta": -0.0724, "rho": -0.0226, "theo": 1.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RS261218C00350000", "bid": 71.4, "bid_size": 5.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0024, "vega": 0.1721, "theta": -0.0776, "rho": 0.3188, "theo": 72.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.11, "last_trade_time": "2026-06-15T11:27:54", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "RS261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.4012, "open_interest": 3.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0023, "vega": 0.1739, "theta": -0.0836, "rho": -0.029, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T13:14:47", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RS261218C00360000", "bid": 62.1, "bid_size": 3.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.3854, "open_interest": 2.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0031, "vega": 0.2124, "theta": -0.0911, "rho": 0.3383, "theo": 63.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-10-05T12:42:28", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "RS261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.3724, "open_interest": 12.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0031, "vega": 0.2139, "theta": -0.0969, "rho": -0.0377, "theo": 1.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-21T15:07:25", "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "RS261218C00370000", "bid": 52.5, "bid_size": 6.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.3504, "open_interest": 7.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.004, "vega": 0.2616, "theta": -0.1067, "rho": 0.352, "theo": 53.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.2, "last_trade_time": "2026-08-21T13:10:37", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RS261218P00370000", "bid": 0.05, "bid_size": 6.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3301, "open_interest": 11.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.004, "vega": 0.2633, "theta": -0.1122, "rho": -0.0497, "theo": 2.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T15:07:25", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RS261218C00380000", "bid": 44.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.3365, "open_interest": 64.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0053, "vega": 0.3201, "theta": -0.1244, "rho": 0.3503, "theo": 44.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-10-22T09:41:04", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "RS261218P00380000", "bid": 0.9, "bid_size": 3.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.31, "open_interest": 52.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0053, "vega": 0.3219, "theta": -0.1296, "rho": -0.0661, "theo": 3.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T14:26:11", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RS261218C00390000", "bid": 35.6, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.3129, "open_interest": 9.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0068, "vega": 0.3863, "theta": -0.1434, "rho": 0.3371, "theo": 36.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-09-24T09:57:57", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "RS261218P00390000", "bid": 2.2, "bid_size": 3.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2875, "open_interest": 8.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0068, "vega": 0.3882, "theta": -0.1481, "rho": -0.0882, "theo": 4.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-28T10:17:11", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RS261218C00400000", "bid": 26.3, "bid_size": 13.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.2807, "open_interest": 4.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0085, "vega": 0.4547, "theta": -0.1614, "rho": 0.3133, "theo": 28.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-10-19T14:13:39", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RS261218P00400000", "bid": 5.6, "bid_size": 20.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2841, "open_interest": 5.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0086, "vega": 0.4564, "theta": -0.1658, "rho": -0.1159, "theo": 6.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T15:29:55", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RS261218C00410000", "bid": 20.3, "bid_size": 6.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.2796, "open_interest": 9.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0101, "vega": 0.5134, "theta": -0.1752, "rho": 0.279, "theo": 21.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T11:17:50", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RS261218P00410000", "bid": 7.9, "bid_size": 19.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2624, "open_interest": 39.0, "volume": 1.0, "delta": -0.3628, "gamma": 0.0103, "vega": 0.5144, "theta": -0.1794, "rho": -0.1513, "theo": 9.504, "change": -1.4, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T12:33:45", "percent_change": -12.5, "prev_day_close": 11.1999998092651}, {"option": "RS261218C00420000", "bid": 14.6, "bid_size": 6.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2692, "open_interest": 17.0, "volume": 7.0, "delta": 0.5353, "gamma": 0.0111, "vega": 0.5452, "theta": -0.1806, "rho": 0.2358, "theo": 14.9865, "change": -0.15, "open": 15.0, "high": 15.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -1.06007, "prev_day_close": 14.1500000953674}, {"option": "RS261218P00420000", "bid": 11.7, "bid_size": 20.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2519, "open_interest": 106.0, "volume": 2.0, "delta": -0.4708, "gamma": 0.0114, "vega": 0.5446, "theta": -0.1848, "rho": -0.1862, "theo": 13.48, "change": -2.05, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T11:20:24", "percent_change": -13.099, "prev_day_close": 15.6500000953674}, {"option": "RS261218C00430000", "bid": 8.8, "bid_size": 20.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2562, "open_interest": 16.0, "volume": 5.0, "delta": 0.4238, "gamma": 0.0112, "vega": 0.5378, "theta": -0.1751, "rho": 0.188, "theo": 10.2923, "change": -0.4, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -4.08163, "prev_day_close": 9.80000019073486}, {"option": "RS261218P00430000", "bid": 16.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2387, "open_interest": 1.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0115, "vega": 0.5334, "theta": -0.1792, "rho": -0.221, "theo": 18.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T13:28:31", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "RS261218C00440000", "bid": 4.7, "bid_size": 24.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.2426, "open_interest": 15.0, "volume": 1.0, "delta": 0.3202, "gamma": 0.0102, "vega": 0.4927, "theta": -0.1597, "rho": 0.1429, "theo": 6.909, "change": -1.35, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:08:48", "percent_change": -20.0, "prev_day_close": 6.75}, {"option": "RS261218P00440000", "bid": 23.2, "bid_size": 7.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0105, "vega": 0.4813, "theta": -0.1632, "rho": -0.2396, "theo": 25.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "RS261218C00450000", "bid": 2.25, "bid_size": 22.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2398, "open_interest": 93.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0086, "vega": 0.4242, "theta": -0.1385, "rho": 0.1047, "theo": 4.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:00:53", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RS261218P00450000", "bid": 30.4, "bid_size": 13.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0089, "vega": 0.4059, "theta": -0.1406, "rho": -0.2496, "theo": 33.2925, "change": 0.0, "open": 0.0, "high": 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": "RS261218C00460000", "bid": 0.65, "bid_size": 12.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2544, "open_interest": 35.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0069, "vega": 0.3502, "theta": -0.116, "rho": 0.0756, "theo": 3.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:00:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RS261218P00460000", "bid": 39.0, "bid_size": 9.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0071, "vega": 0.3234, "theta": -0.1154, "rho": -0.246, "theo": 41.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "RS261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.2733, "open_interest": 41.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0054, "vega": 0.2816, "theta": -0.095, "rho": 0.0542, "theo": 2.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T15:04:28", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "RS261218P00470000", "bid": 48.1, "bid_size": 6.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0054, "vega": 0.2489, "theta": -0.0912, "rho": -0.237, "theo": 50.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "RS261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0041, "vega": 0.223, "theta": -0.0768, "rho": 0.039, "theo": 1.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RS261218P00480000", "bid": 57.6, "bid_size": 4.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.004, "vega": 0.187, "theta": -0.0696, "rho": -0.2276, "theo": 60.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "RS261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.2967, "open_interest": 18.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0031, "vega": 0.1759, "theta": -0.0619, "rho": 0.0284, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-02-09T10:28:41", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RS261218P00490000", "bid": 67.3, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0029, "vega": 0.138, "theta": -0.0514, "rho": -0.2203, "theo": 70.0792, "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": 73.8000030517578}, {"option": "RS261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0024, "vega": 0.1381, "theta": -0.0497, "rho": 0.0208, "theo": 0.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-04T13:56:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261218P00500000", "bid": 77.2, "bid_size": 2.0, "ask": 81.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0021, "vega": 0.0998, "theta": -0.0366, "rho": -0.2141, "theo": 79.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.11, "last_trade_time": "2026-03-09T15:52:26", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "RS261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0014, "vega": 0.0856, "theta": -0.0322, "rho": 0.0114, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261218P00520000", "bid": 97.0, "bid_size": 3.0, "ask": 101.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0011, "vega": 0.0533, "theta": -0.0154, "rho": -0.2059, "theo": 99.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.11, "last_trade_time": "2026-03-09T15:52:26", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "RS261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0008, "vega": 0.0538, "theta": -0.021, "rho": 0.0065, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS261218P00540000", "bid": 117.0, "bid_size": 4.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0006, "vega": 0.0286, "theta": -0.0023, "rho": -0.2051, "theo": 119.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "RS261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0005, "vega": 0.0345, "theta": -0.014, "rho": 0.0039, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 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": "RS261218P00560000", "bid": 137.0, "bid_size": 1.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0153, "theta": 0.0, "rho": -0.2056, "theo": 139.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.850006103516}, {"option": "RS261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0094, "rho": 0.0024, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS261218P00580000", "bid": 157.2, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": -0.2104, "theo": 159.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.5, "last_trade_time": "2026-10-02T09:33:08", "percent_change": 0.0, "prev_day_close": 163.299995422363}, {"option": "RS270319C00200000", "bid": 221.0, "bid_size": 3.0, "ask": 225.0, "ask_size": 4.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.0515, "theta": 0.0, "rho": 0.6472, "theo": 222.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "RS270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0573, "theta": -0.0118, "rho": -0.0132, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS270319C00210000", "bid": 211.0, "bid_size": 2.0, "ask": 215.3, "ask_size": 2.0, "iv": 0.5525, "open_interest": 8.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0622, "theta": 0.0, "rho": 0.6785, "theo": 213.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.4, "last_trade_time": "2026-08-13T11:51:20", "percent_change": 0.0, "prev_day_close": 208.949996948242}, {"option": "RS270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0665, "theta": -0.0131, "rho": -0.0156, "theo": 0.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RS270319C00220000", "bid": 201.5, "bid_size": 2.0, "ask": 205.5, "ask_size": 2.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0002, "vega": 0.0722, "theta": 0.0, "rho": 0.7084, "theo": 203.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.299995422363}, {"option": "RS270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.5443, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0769, "theta": -0.0145, "rho": -0.0184, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-14T09:30:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS270319C00230000", "bid": 191.5, "bid_size": 1.0, "ask": 195.9, "ask_size": 2.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0003, "vega": 0.0816, "theta": 0.0, "rho": 0.7385, "theo": 193.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "RS270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0003, "vega": 0.0893, "theta": -0.0162, "rho": -0.0218, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS270319C00240000", "bid": 182.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.0997, "theta": 0.0, "rho": 0.7684, "theo": 183.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.799995422363}, {"option": "RS270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1045, "theta": -0.0182, "rho": -0.0261, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RS270319C00250000", "bid": 172.0, "bid_size": 1.0, "ask": 176.4, "ask_size": 1.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0004, "vega": 0.1146, "theta": 0.0, "rho": 0.7959, "theo": 174.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.099998474121}, {"option": "RS270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.4602, "open_interest": 1.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0004, "vega": 0.1216, "theta": -0.0205, "rho": -0.0312, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-08T10:02:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RS270319C00260000", "bid": 162.5, "bid_size": 1.0, "ask": 166.6, "ask_size": 2.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0005, "vega": 0.1311, "theta": -0.0027, "rho": 0.8239, "theo": 164.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.699996948242}, {"option": "RS270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.4321, "open_interest": 4.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0005, "vega": 0.1423, "theta": -0.0231, "rho": -0.0375, "theo": 1.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-08-31T14:11:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RS270319C00270000", "bid": 153.0, "bid_size": 3.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0006, "vega": 0.1598, "theta": -0.0068, "rho": 0.8492, "theo": 154.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "RS270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0006, "vega": 0.1667, "theta": -0.0261, "rho": -0.0453, "theo": 1.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RS270319C00280000", "bid": 143.5, "bid_size": 5.0, "ask": 147.5, "ask_size": 3.0, "iv": 0.426, "open_interest": 3.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0007, "vega": 0.1821, "theta": -0.0114, "rho": 0.8742, "theo": 145.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.549995422363}, {"option": "RS270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.3959, "open_interest": 1.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0007, "vega": 0.1952, "theta": -0.0296, "rho": -0.0549, "theo": 1.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-23T09:32:17", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RS270319C00290000", "bid": 134.0, "bid_size": 5.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0009, "vega": 0.2212, "theta": -0.0164, "rho": 0.8958, "theo": 135.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "RS270319P00290000", "bid": 0.3, "bid_size": 7.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.3984, "open_interest": 1.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0009, "vega": 0.229, "theta": -0.0335, "rho": -0.0668, "theo": 1.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-13T15:39:41", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "RS270319C00300000", "bid": 124.6, "bid_size": 7.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0011, "vega": 0.2525, "theta": -0.022, "rho": 0.9164, "theo": 126.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "RS270319P00300000", "bid": 0.7, "bid_size": 6.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0011, "vega": 0.2676, "theta": -0.038, "rho": -0.0811, "theo": 2.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RS270319C00310000", "bid": 115.5, "bid_size": 5.0, "ask": 119.2, "ask_size": 6.0, "iv": 0.3874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0013, "vega": 0.3035, "theta": -0.0281, "rho": 0.9323, "theo": 116.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-05-21T15:32:52", "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "RS270319P00310000", "bid": 0.6, "bid_size": 11.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0013, "vega": 0.3126, "theta": -0.043, "rho": -0.0989, "theo": 2.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "RS270319C00320000", "bid": 106.0, "bid_size": 5.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0016, "vega": 0.3447, "theta": -0.0348, "rho": 0.9467, "theo": 107.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "RS270319P00320000", "bid": 1.5, "bid_size": 5.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0016, "vega": 0.3638, "theta": -0.0485, "rho": -0.1204, "theo": 3.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "RS270319C00330000", "bid": 97.0, "bid_size": 4.0, "ask": 100.8, "ask_size": 4.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0019, "vega": 0.4096, "theta": -0.042, "rho": 0.9538, "theo": 98.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "RS270319P00330000", "bid": 2.75, "bid_size": 5.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.359, "open_interest": 3.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0019, "vega": 0.4215, "theta": -0.0546, "rho": -0.1465, "theo": 4.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.56, "last_trade_time": "2026-09-18T12:31:09", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RS270319C00340000", "bid": 88.0, "bid_size": 9.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0022, "vega": 0.4759, "theta": -0.0498, "rho": 0.96, "theo": 89.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "RS270319P00340000", "bid": 3.4, "bid_size": 6.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.3434, "open_interest": 9.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0023, "vega": 0.4864, "theta": -0.0611, "rho": -0.1783, "theo": 4.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-10-16T12:10:07", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "RS270319C00350000", "bid": 79.1, "bid_size": 6.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0026, "vega": 0.5377, "theta": -0.0578, "rho": 0.9545, "theo": 80.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "RS270319P00350000", "bid": 4.1, "bid_size": 9.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0027, "vega": 0.5545, "theta": -0.068, "rho": -0.2154, "theo": 6.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "RS270319C00360000", "bid": 70.7, "bid_size": 7.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0031, "vega": 0.6169, "theta": -0.066, "rho": 0.9432, "theo": 72.2872, "change": 0.0, "open": 0.0, "high": 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": "RS270319P00360000", "bid": 5.5, "bid_size": 8.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0032, "vega": 0.6278, "theta": -0.0751, "rho": -0.259, "theo": 7.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "RS270319C00370000", "bid": 62.3, "bid_size": 9.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.3118, "open_interest": 3.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0036, "vega": 0.6952, "theta": -0.0742, "rho": 0.9252, "theo": 64.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-10T14:21:48", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "RS270319P00370000", "bid": 7.3, "bid_size": 5.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0036, "vega": 0.7046, "theta": -0.0821, "rho": -0.3095, "theo": 9.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RS270319C00380000", "bid": 54.6, "bid_size": 9.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0041, "vega": 0.7612, "theta": -0.0819, "rho": 0.9, "theo": 56.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "RS270319P00380000", "bid": 9.1, "bid_size": 6.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0042, "vega": 0.7774, "theta": -0.0888, "rho": -0.3653, "theo": 11.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "RS270319C00390000", "bid": 47.0, "bid_size": 5.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.2924, "open_interest": 19.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0046, "vega": 0.8362, "theta": -0.0889, "rho": 0.8629, "theo": 49.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-10-07T11:35:15", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "RS270319P00390000", "bid": 11.8, "bid_size": 6.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.2889, "open_interest": 1.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0047, "vega": 0.8467, "theta": -0.0948, "rho": -0.4284, "theo": 14.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-02T15:29:55", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "RS270319C00400000", "bid": 40.3, "bid_size": 4.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.2887, "open_interest": 2.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.005, "vega": 0.9, "theta": -0.0947, "rho": 0.8184, "theo": 42.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-05T10:16:49", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "RS270319P00400000", "bid": 14.9, "bid_size": 6.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0051, "vega": 0.9068, "theta": -0.0998, "rho": -0.4937, "theo": 17.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "RS270319C00410000", "bid": 34.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.2844, "open_interest": 13.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0054, "vega": 0.9497, "theta": -0.099, "rho": 0.7665, "theo": 35.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-05T09:30:44", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RS270319P00410000", "bid": 18.3, "bid_size": 9.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.2732, "open_interest": 1.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0056, "vega": 0.9542, "theta": -0.1034, "rho": -0.5607, "theo": 20.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T09:35:08", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "RS270319C00420000", "bid": 28.6, "bid_size": 10.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.2772, "open_interest": 12.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0057, "vega": 0.9793, "theta": -0.1013, "rho": 0.71, "theo": 30.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-10-27T09:48:48", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "RS270319P00420000", "bid": 22.6, "bid_size": 9.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.2688, "open_interest": 1.0, "volume": 3.0, "delta": -0.4441, "gamma": 0.0059, "vega": 0.9826, "theta": -0.1054, "rho": -0.6237, "theo": 24.9964, "change": -1.25, "open": 25.8, "high": 25.8, "low": 25.7, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-11-09T11:18:03", "percent_change": -4.63822, "prev_day_close": 26.9499998092651}, {"option": "RS270319C00430000", "bid": 23.6, "bid_size": 9.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.2757, "open_interest": 7.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0059, "vega": 0.9946, "theta": -0.1016, "rho": 0.6441, "theo": 25.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.19, "last_trade_time": "2026-11-06T13:11:15", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RS270319P00430000", "bid": 27.4, "bid_size": 9.0, "ask": 30.9, "ask_size": 9.0, "iv": 0.2636, "open_interest": 1.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0062, "vega": 0.9903, "theta": -0.1056, "rho": -0.6827, "theo": 29.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-08-20T12:36:55", "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "RS270319C00440000", "bid": 19.1, "bid_size": 6.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.2717, "open_interest": 6.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0059, "vega": 0.988, "theta": -0.0998, "rho": 0.576, "theo": 20.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-06T10:06:33", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "RS270319P00440000", "bid": 32.8, "bid_size": 3.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0063, "vega": 0.9734, "theta": -0.104, "rho": -0.7218, "theo": 35.39, "change": 0.0, "open": 0.0, "high": 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": "RS270319C00450000", "bid": 15.1, "bid_size": 11.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.2673, "open_interest": 9.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0058, "vega": 0.9605, "theta": -0.096, "rho": 0.5078, "theo": 16.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-05T12:47:23", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "RS270319P00450000", "bid": 39.0, "bid_size": 5.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.2526, "open_interest": 5.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0063, "vega": 0.9348, "theta": -0.1007, "rho": -0.7485, "theo": 41.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-08-20T13:08:16", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "RS270319C00460000", "bid": 11.4, "bid_size": 10.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.2597, "open_interest": 69.0, "volume": 1.0, "delta": 0.3389, "gamma": 0.0056, "vega": 0.9145, "theta": -0.0905, "rho": 0.4412, "theo": 13.3775, "change": 0.5, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T11:43:28", "percent_change": 3.73134, "prev_day_close": 13.4000000953674}, {"option": "RS270319P00460000", "bid": 45.5, "bid_size": 8.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0062, "vega": 0.87, "theta": -0.0958, "rho": -0.7551, "theo": 48.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "RS270319C00470000", "bid": 8.6, "bid_size": 12.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.2581, "open_interest": 23.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0053, "vega": 0.8582, "theta": -0.0836, "rho": 0.3794, "theo": 10.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.56, "last_trade_time": "2026-11-02T10:59:47", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RS270319P00470000", "bid": 53.0, "bid_size": 6.0, "ask": 56.7, "ask_size": 9.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.006, "vega": 0.7871, "theta": -0.0896, "rho": -0.7363, "theo": 55.7575, "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": 58.9000015258789}, {"option": "RS270319C00480000", "bid": 6.0, "bid_size": 10.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.2531, "open_interest": 6.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0049, "vega": 0.7845, "theta": -0.0758, "rho": 0.3187, "theo": 8.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-26T10:37:24", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RS270319P00480000", "bid": 61.0, "bid_size": 5.0, "ask": 65.3, "ask_size": 2.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0056, "vega": 0.6845, "theta": -0.0818, "rho": -0.6884, "theo": 63.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "RS270319C00490000", "bid": 4.2, "bid_size": 9.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0044, "vega": 0.7045, "theta": -0.0675, "rho": 0.2647, "theo": 6.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RS270319P00490000", "bid": 69.1, "bid_size": 2.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0051, "vega": 0.5688, "theta": -0.0722, "rho": -0.6319, "theo": 72.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-07-21T15:59:00", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "RS270319C00500000", "bid": 2.55, "bid_size": 7.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.2479, "open_interest": 1.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0039, "vega": 0.6225, "theta": -0.0591, "rho": 0.2175, "theo": 5.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T10:29:16", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "RS270319P00500000", "bid": 78.3, "bid_size": 1.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0045, "vega": 0.4459, "theta": -0.0601, "rho": -0.5287, "theo": 81.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-07-21T15:59:00", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "RS270319C00510000", "bid": 1.3, "bid_size": 6.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.244, "open_interest": 100.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0034, "vega": 0.5425, "theta": -0.051, "rho": 0.1768, "theo": 3.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-06-09T14:25:19", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RS270319P00510000", "bid": 87.6, "bid_size": 2.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0036, "vega": 0.3262, "theta": -0.0455, "rho": -0.4444, "theo": 90.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1999969482422}, {"option": "RS270319C00520000", "bid": 0.35, "bid_size": 7.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0029, "vega": 0.4675, "theta": -0.0434, "rho": 0.1425, "theo": 2.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RS270319P00520000", "bid": 97.5, "bid_size": 1.0, "ask": 101.5, "ask_size": 1.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0028, "vega": 0.2286, "theta": -0.0301, "rho": -0.3497, "theo": 99.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-06-08T09:31:00", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "RS270319C00530000", "bid": 0.15, "bid_size": 11.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0024, "vega": 0.3953, "theta": -0.0364, "rho": 0.1132, "theo": 2.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "RS270319P00530000", "bid": 107.2, "bid_size": 2.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0019, "vega": 0.1468, "theta": -0.0151, "rho": -0.2983, "theo": 109.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.449996948242}, {"option": "RS270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.2628, "open_interest": 2.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.002, "vega": 0.3307, "theta": -0.0303, "rho": 0.0895, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-08T09:30:10", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "RS270319P00540000", "bid": 117.0, "bid_size": 3.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0012, "vega": 0.0803, "theta": -0.0026, "rho": -0.25, "theo": 119.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-10-22T10:18:53", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "RS270319C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0017, "vega": 0.2753, "theta": -0.0249, "rho": 0.0702, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RS270319P00550000", "bid": 127.0, "bid_size": 1.0, "ask": 131.5, "ask_size": 1.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0007, "vega": 0.0439, "theta": 0.0, "rho": -0.2202, "theo": 129.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "RS270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.2763, "open_interest": 2.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0014, "vega": 0.2262, "theta": -0.0203, "rho": 0.0547, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-20T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS270319P00560000", "bid": 137.0, "bid_size": 4.0, "ask": 141.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0218, "theta": 0.0, "rho": -0.2116, "theo": 139.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "RS270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.267, "open_interest": 1.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0009, "vega": 0.1495, "theta": -0.0132, "rho": 0.0327, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-22T09:30:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS270319P00580000", "bid": 157.0, "bid_size": 4.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": -0.2075, "theo": 159.1723, "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": 163.549995422363}, {"option": "RS270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0006, "vega": 0.0961, "theta": -0.0083, "rho": 0.0193, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RS270319P00600000", "bid": 177.0, "bid_size": 3.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.2137, "theo": 179.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "RS270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.0607, "theta": -0.0052, "rho": 0.0112, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RS270319P00620000", "bid": 197.0, "bid_size": 3.0, "ask": 201.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2207, "theo": 199.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "RS270521C00220000", "bid": 202.8, "bid_size": 1.0, "ask": 207.1, "ask_size": 6.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.1593, "theta": 0.0, "rho": 1.0898, "theo": 204.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0003, "vega": 0.1607, "theta": -0.0198, "rho": -0.0515, "theo": 1.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00230000", "bid": 193.4, "bid_size": 5.0, "ask": 197.7, "ask_size": 6.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0004, "vega": 0.1809, "theta": 0.0, "rho": 1.133, "theo": 195.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0004, "vega": 0.1825, "theta": -0.0216, "rho": -0.0597, "theo": 1.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00240000", "bid": 184.0, "bid_size": 6.0, "ask": 188.2, "ask_size": 6.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0005, "vega": 0.2052, "theta": -0.0015, "rho": 1.1745, "theo": 185.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0005, "vega": 0.2066, "theta": -0.0237, "rho": -0.0689, "theo": 1.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00250000", "bid": 174.6, "bid_size": 6.0, "ask": 178.6, "ask_size": 6.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.2331, "theta": -0.0049, "rho": 1.2143, "theo": 176.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00250000", "bid": 0.3, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0006, "vega": 0.2354, "theta": -0.026, "rho": -0.0803, "theo": 2.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00260000", "bid": 165.5, "bid_size": 6.0, "ask": 169.2, "ask_size": 6.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0006, "vega": 0.2653, "theta": -0.0086, "rho": 1.2516, "theo": 166.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00260000", "bid": 0.7, "bid_size": 12.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0007, "vega": 0.2678, "theta": -0.0286, "rho": -0.0937, "theo": 2.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00270000", "bid": 155.9, "bid_size": 6.0, "ask": 159.9, "ask_size": 6.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.3012, "theta": -0.0126, "rho": 1.2863, "theo": 157.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00270000", "bid": 0.5, "bid_size": 12.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0008, "vega": 0.3036, "theta": -0.0316, "rho": -0.1093, "theo": 2.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00280000", "bid": 147.0, "bid_size": 6.0, "ask": 150.7, "ask_size": 6.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0009, "vega": 0.3422, "theta": -0.0169, "rho": 1.3179, "theo": 148.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00280000", "bid": 1.0, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0009, "vega": 0.3461, "theta": -0.0348, "rho": -0.1279, "theo": 3.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00290000", "bid": 137.7, "bid_size": 6.0, "ask": 141.5, "ask_size": 6.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0011, "vega": 0.3881, "theta": -0.0215, "rho": 1.3455, "theo": 139.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00290000", "bid": 2.3, "bid_size": 9.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0011, "vega": 0.3913, "theta": -0.0383, "rho": -0.1497, "theo": 3.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00300000", "bid": 128.6, "bid_size": 6.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0012, "vega": 0.4388, "theta": -0.0264, "rho": 1.3691, "theo": 129.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00300000", "bid": 2.75, "bid_size": 12.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0013, "vega": 0.4439, "theta": -0.0422, "rho": -0.1757, "theo": 4.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00310000", "bid": 119.6, "bid_size": 6.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0014, "vega": 0.4955, "theta": -0.0316, "rho": 1.3872, "theo": 120.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00310000", "bid": 3.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0015, "vega": 0.5002, "theta": -0.0463, "rho": -0.2053, "theo": 5.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00320000", "bid": 111.0, "bid_size": 7.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0017, "vega": 0.5564, "theta": -0.037, "rho": 1.4002, "theo": 112.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00320000", "bid": 4.5, "bid_size": 11.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0017, "vega": 0.5632, "theta": -0.0508, "rho": -0.2397, "theo": 6.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00330000", "bid": 102.6, "bid_size": 6.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0019, "vega": 0.623, "theta": -0.0426, "rho": 1.4059, "theo": 103.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00330000", "bid": 5.2, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.002, "vega": 0.6293, "theta": -0.0554, "rho": -0.28, "theo": 7.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00340000", "bid": 94.4, "bid_size": 5.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0022, "vega": 0.6925, "theta": -0.0484, "rho": 1.4052, "theo": 94.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00340000", "bid": 7.6, "bid_size": 11.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0022, "vega": 0.701, "theta": -0.0602, "rho": -0.3263, "theo": 8.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00350000", "bid": 85.9, "bid_size": 7.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0025, "vega": 0.7658, "theta": -0.0541, "rho": 1.3957, "theo": 86.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00350000", "bid": 9.1, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0026, "vega": 0.7735, "theta": -0.0651, "rho": -0.3779, "theo": 10.0115, "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": 0.0}, {"option": "RS270521C00360000", "bid": 77.6, "bid_size": 8.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0028, "vega": 0.8396, "theta": -0.0598, "rho": 1.3787, "theo": 78.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00360000", "bid": 11.0, "bid_size": 9.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0029, "vega": 0.8506, "theta": -0.0699, "rho": -0.4344, "theo": 11.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00370000", "bid": 69.7, "bid_size": 9.0, "ask": 73.5, "ask_size": 9.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0031, "vega": 0.9134, "theta": -0.0653, "rho": 1.3518, "theo": 71.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00370000", "bid": 12.0, "bid_size": 11.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0032, "vega": 0.9233, "theta": -0.0744, "rho": -0.4987, "theo": 13.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00380000", "bid": 62.4, "bid_size": 8.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0034, "vega": 0.9841, "theta": -0.0703, "rho": 1.3164, "theo": 63.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00380000", "bid": 14.1, "bid_size": 11.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0036, "vega": 0.9952, "theta": -0.0787, "rho": -0.5691, "theo": 16.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00390000", "bid": 55.7, "bid_size": 7.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0038, "vega": 1.0494, "theta": -0.0748, "rho": 1.2719, "theo": 56.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00390000", "bid": 17.0, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0039, "vega": 1.0587, "theta": -0.0824, "rho": -0.642, "theo": 19.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00400000", "bid": 49.5, "bid_size": 7.0, "ask": 52.5, "ask_size": 9.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.004, "vega": 1.1071, "theta": -0.0785, "rho": 1.218, "theo": 50.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00400000", "bid": 21.6, "bid_size": 7.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0042, "vega": 1.1144, "theta": -0.0854, "rho": -0.7191, "theo": 22.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00410000", "bid": 43.5, "bid_size": 7.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0043, "vega": 1.1539, "theta": -0.0814, "rho": 1.1574, "theo": 44.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00410000", "bid": 25.0, "bid_size": 8.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0045, "vega": 1.1589, "theta": -0.0877, "rho": -0.793, "theo": 26.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00420000", "bid": 37.7, "bid_size": 7.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0045, "vega": 1.1884, "theta": -0.0832, "rho": 1.0887, "theo": 38.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00420000", "bid": 28.7, "bid_size": 10.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0047, "vega": 1.1882, "theta": -0.089, "rho": -0.8666, "theo": 30.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00430000", "bid": 32.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0046, "vega": 1.2084, "theta": -0.084, "rho": 1.0149, "theo": 33.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00430000", "bid": 33.7, "bid_size": 7.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0049, "vega": 1.2027, "theta": -0.0894, "rho": -0.9357, "theo": 35.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00440000", "bid": 27.4, "bid_size": 6.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0047, "vega": 1.2132, "theta": -0.0837, "rho": 0.9376, "theo": 28.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00440000", "bid": 38.8, "bid_size": 6.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0051, "vega": 1.1951, "theta": -0.0888, "rho": -0.9932, "theo": 40.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00450000", "bid": 23.3, "bid_size": 10.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0047, "vega": 1.202, "theta": -0.0822, "rho": 0.8566, "theo": 24.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00450000", "bid": 44.9, "bid_size": 7.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0052, "vega": 1.172, "theta": -0.0874, "rho": -1.0348, "theo": 46.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00460000", "bid": 19.4, "bid_size": 10.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0047, "vega": 1.176, "theta": -0.0798, "rho": 0.7761, "theo": 20.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00460000", "bid": 50.5, "bid_size": 8.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0052, "vega": 1.1288, "theta": -0.0852, "rho": -1.0594, "theo": 53.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00470000", "bid": 16.0, "bid_size": 10.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0046, "vega": 1.1358, "theta": -0.0764, "rho": 0.6964, "theo": 17.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00470000", "bid": 57.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0052, "vega": 1.0599, "theta": -0.0823, "rho": -1.0615, "theo": 59.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00480000", "bid": 13.0, "bid_size": 9.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0044, "vega": 1.083, "theta": -0.0722, "rho": 0.6183, "theo": 14.6541, "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": 0.0}, {"option": "RS270521P00480000", "bid": 64.5, "bid_size": 7.0, "ask": 68.5, "ask_size": 7.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0051, "vega": 0.9804, "theta": -0.0788, "rho": -1.0307, "theo": 67.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00490000", "bid": 10.4, "bid_size": 10.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0042, "vega": 1.0211, "theta": -0.0674, "rho": 0.5451, "theo": 12.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00490000", "bid": 72.5, "bid_size": 1.0, "ask": 75.7, "ask_size": 7.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.005, "vega": 0.8789, "theta": -0.0747, "rho": -0.9826, "theo": 75.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00500000", "bid": 8.2, "bid_size": 11.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0039, "vega": 0.9507, "theta": -0.0623, "rho": 0.4757, "theo": 10.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00500000", "bid": 80.5, "bid_size": 6.0, "ask": 84.3, "ask_size": 6.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0048, "vega": 0.7507, "theta": -0.0696, "rho": -0.887, "theo": 83.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00510000", "bid": 6.7, "bid_size": 8.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0036, "vega": 0.876, "theta": -0.0569, "rho": 0.4118, "theo": 8.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00510000", "bid": 89.0, "bid_size": 6.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0045, "vega": 0.6363, "theta": -0.0626, "rho": -0.765, "theo": 91.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00520000", "bid": 4.9, "bid_size": 9.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0033, "vega": 0.7988, "theta": -0.0514, "rho": 0.3542, "theo": 6.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00520000", "bid": 98.3, "bid_size": 7.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0039, "vega": 0.4973, "theta": -0.0523, "rho": -0.678, "theo": 100.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00530000", "bid": 3.7, "bid_size": 12.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.003, "vega": 0.7207, "theta": -0.046, "rho": 0.3016, "theo": 5.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00530000", "bid": 107.6, "bid_size": 7.0, "ask": 111.5, "ask_size": 6.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0033, "vega": 0.3538, "theta": -0.0393, "rho": -0.5073, "theo": 110.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00540000", "bid": 2.2, "bid_size": 9.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0027, "vega": 0.6451, "theta": -0.0408, "rho": 0.2558, "theo": 4.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00540000", "bid": 117.5, "bid_size": 7.0, "ask": 121.5, "ask_size": 6.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0025, "vega": 0.265, "theta": -0.0251, "rho": -0.4163, "theo": 119.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00550000", "bid": 1.55, "bid_size": 9.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0024, "vega": 0.5715, "theta": -0.0359, "rho": 0.2151, "theo": 3.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00550000", "bid": 127.0, "bid_size": 6.0, "ask": 131.7, "ask_size": 6.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0018, "vega": 0.1489, "theta": -0.0105, "rho": -0.3352, "theo": 129.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00560000", "bid": 0.8, "bid_size": 10.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0021, "vega": 0.5032, "theta": -0.0313, "rho": 0.18, "theo": 2.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00560000", "bid": 137.0, "bid_size": 1.0, "ask": 141.6, "ask_size": 1.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0011, "vega": 0.0969, "theta": 0.0, "rho": -0.2525, "theo": 139.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00570000", "bid": 0.1, "bid_size": 12.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0018, "vega": 0.439, "theta": -0.0271, "rho": 0.1498, "theo": 2.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00570000", "bid": 147.0, "bid_size": 1.0, "ask": 151.5, "ask_size": 6.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0006, "vega": 0.047, "theta": 0.0, "rho": -0.2471, "theo": 149.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00580000", "bid": 0.15, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0016, "vega": 0.3809, "theta": -0.0233, "rho": 0.1239, "theo": 1.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00580000", "bid": 157.0, "bid_size": 1.0, "ask": 161.5, "ask_size": 6.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0209, "theta": 0.0, "rho": -0.2168, "theo": 159.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0013, "vega": 0.3281, "theta": -0.0199, "rho": 0.1023, "theo": 1.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00590000", "bid": 167.0, "bid_size": 5.0, "ask": 171.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": -0.2184, "theo": 169.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0012, "vega": 0.2811, "theta": -0.0169, "rho": 0.0838, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00600000", "bid": 177.0, "bid_size": 1.0, "ask": 181.4, "ask_size": 6.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": -0.2146, "theo": 179.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.001, "vega": 0.2395, "theta": -0.0143, "rho": 0.0686, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00610000", "bid": 187.0, "bid_size": 1.0, "ask": 191.4, "ask_size": 6.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": -0.2176, "theo": 189.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0008, "vega": 0.2031, "theta": -0.012, "rho": 0.0558, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270521P00620000", "bid": 197.0, "bid_size": 5.0, "ask": 201.4, "ask_size": 6.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.2207, "theo": 199.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RS270617C00190000", "bid": 232.0, "bid_size": 1.0, "ask": 236.1, "ask_size": 2.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.1031, "theta": 0.0, "rho": 0.9813, "theo": 234.1554, "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": 229.949996948242}, {"option": "RS270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.5196, "open_interest": 3.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.1119, "theta": -0.0124, "rho": -0.0366, "theo": 0.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-24T09:31:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RS270617C00195000", "bid": 227.5, "bid_size": 1.0, "ask": 231.3, "ask_size": 2.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.1139, "theta": 0.0, "rho": 1.0055, "theo": 229.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.200004577637}, {"option": "RS270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.12, "theta": -0.013, "rho": -0.0395, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RS270617C00200000", "bid": 222.5, "bid_size": 1.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0002, "vega": 0.1231, "theta": 0.0, "rho": 1.0305, "theo": 224.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.400001525879}, {"option": "RS270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.128, "theta": -0.0136, "rho": -0.0426, "theo": 0.9774, "change": 0.0, "open": 0.0, "high": 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": "RS270617C00210000", "bid": 213.0, "bid_size": 1.0, "ask": 216.9, "ask_size": 2.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.1392, "theta": 0.0, "rho": 1.0771, "theo": 214.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.849998474121}, {"option": "RS270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1462, "theta": -0.0151, "rho": -0.0496, "theo": 1.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RS270617C00220000", "bid": 203.5, "bid_size": 1.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0003, "vega": 0.1586, "theta": 0.0, "rho": 1.1229, "theo": 205.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.349998474121}, {"option": "RS270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0003, "vega": 0.1673, "theta": -0.0167, "rho": -0.058, "theo": 1.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RS270617C00230000", "bid": 194.0, "bid_size": 5.0, "ask": 198.0, "ask_size": 4.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0004, "vega": 0.1861, "theta": 0.0, "rho": 1.1692, "theo": 195.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.150001525879}, {"option": "RS270617P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.4254, "open_interest": 1.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0004, "vega": 0.1924, "theta": -0.0185, "rho": -0.0682, "theo": 1.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-09T09:31:24", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "RS270617C00240000", "bid": 184.5, "bid_size": 5.0, "ask": 188.5, "ask_size": 5.0, "iv": 0.4426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0005, "vega": 0.2108, "theta": 0.0, "rho": 1.2112, "theo": 186.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.2, "last_trade_time": "2026-10-23T15:59:59", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "RS270617P00240000", "bid": 0.25, "bid_size": 4.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0005, "vega": 0.2201, "theta": -0.0205, "rho": -0.0799, "theo": 1.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RS270617C00250000", "bid": 175.3, "bid_size": 3.0, "ask": 179.1, "ask_size": 3.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0006, "vega": 0.2466, "theta": 0.0, "rho": 1.2552, "theo": 176.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.200004577637}, {"option": "RS270617P00250000", "bid": 0.55, "bid_size": 4.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.4335, "open_interest": 1.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0006, "vega": 0.2532, "theta": -0.0228, "rho": -0.0941, "theo": 2.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-09T09:31:24", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "RS270617C00260000", "bid": 166.0, "bid_size": 3.0, "ask": 169.7, "ask_size": 4.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0006, "vega": 0.2804, "theta": 0.0, "rho": 1.2922, "theo": 167.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "RS270617P00260000", "bid": 0.5, "bid_size": 8.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4092, "open_interest": 3.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0007, "vega": 0.2893, "theta": -0.0254, "rho": -0.111, "theo": 2.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T09:31:25", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RS270617C00270000", "bid": 156.5, "bid_size": 5.0, "ask": 160.5, "ask_size": 5.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0008, "vega": 0.3228, "theta": 0.0, "rho": 1.3271, "theo": 158.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "RS270617P00270000", "bid": 1.0, "bid_size": 6.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3974, "open_interest": 1.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0008, "vega": 0.3299, "theta": -0.0282, "rho": -0.1306, "theo": 2.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-09T09:31:24", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RS270617C00280000", "bid": 147.5, "bid_size": 3.0, "ask": 151.2, "ask_size": 5.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0009, "vega": 0.3684, "theta": -0.0001, "rho": 1.3624, "theo": 148.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.700004577637}, {"option": "RS270617P00280000", "bid": 1.5, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.3853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0009, "vega": 0.3778, "theta": -0.0313, "rho": -0.1544, "theo": 3.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-18T14:59:17", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "RS270617C00290000", "bid": 138.5, "bid_size": 3.0, "ask": 142.1, "ask_size": 3.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0011, "vega": 0.4204, "theta": -0.0055, "rho": 1.3892, "theo": 139.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "RS270617P00290000", "bid": 2.2, "bid_size": 5.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0011, "vega": 0.4283, "theta": -0.0347, "rho": -0.1814, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-09T09:31:24", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "RS270617C00300000", "bid": 129.5, "bid_size": 3.0, "ask": 133.1, "ask_size": 3.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0012, "vega": 0.4772, "theta": -0.0112, "rho": 1.4173, "theo": 130.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.450000762939}, {"option": "RS270617P00300000", "bid": 2.8, "bid_size": 7.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0013, "vega": 0.4876, "theta": -0.0383, "rho": -0.2143, "theo": 4.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "RS270617C00310000", "bid": 120.1, "bid_size": 4.0, "ask": 124.2, "ask_size": 3.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0014, "vega": 0.5417, "theta": -0.0171, "rho": 1.436, "theo": 121.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "RS270617P00310000", "bid": 4.0, "bid_size": 10.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0015, "vega": 0.5486, "theta": -0.0422, "rho": -0.2501, "theo": 5.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "RS270617C00320000", "bid": 111.7, "bid_size": 5.0, "ask": 115.5, "ask_size": 3.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0017, "vega": 0.6066, "theta": -0.0232, "rho": 1.4515, "theo": 113.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "RS270617P00320000", "bid": 4.5, "bid_size": 7.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0017, "vega": 0.6184, "theta": -0.0463, "rho": -0.2946, "theo": 6.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RS270617C00330000", "bid": 103.0, "bid_size": 5.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0019, "vega": 0.6808, "theta": -0.0294, "rho": 1.4646, "theo": 104.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.06, "last_trade_time": "2026-10-27T11:16:53", "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "RS270617P00330000", "bid": 5.7, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.002, "vega": 0.688, "theta": -0.0506, "rho": -0.3416, "theo": 7.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-09-04T15:57:35", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "RS270617C00340000", "bid": 94.5, "bid_size": 8.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0022, "vega": 0.7526, "theta": -0.0356, "rho": 1.4594, "theo": 96.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "RS270617P00340000", "bid": 7.1, "bid_size": 9.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.3277, "open_interest": 7.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0022, "vega": 0.7654, "theta": -0.055, "rho": -0.3964, "theo": 9.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-10-19T14:16:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RS270617C00350000", "bid": 86.5, "bid_size": 7.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.3271, "open_interest": 1.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0024, "vega": 0.832, "theta": -0.0418, "rho": 1.4578, "theo": 88.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-10-06T10:10:13", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "RS270617P00350000", "bid": 9.4, "bid_size": 8.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0025, "vega": 0.8404, "theta": -0.0593, "rho": -0.4563, "theo": 10.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RS270617C00360000", "bid": 78.5, "bid_size": 9.0, "ask": 82.5, "ask_size": 2.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0027, "vega": 0.9095, "theta": -0.0478, "rho": 1.4413, "theo": 80.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "RS270617P00360000", "bid": 10.8, "bid_size": 7.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0028, "vega": 0.9203, "theta": -0.0635, "rho": -0.5234, "theo": 12.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RS270617C00370000", "bid": 71.2, "bid_size": 6.0, "ask": 75.0, "ask_size": 9.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.003, "vega": 0.9844, "theta": -0.0535, "rho": 1.4174, "theo": 72.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "RS270617P00370000", "bid": 13.1, "bid_size": 8.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.3036, "open_interest": 3.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0031, "vega": 0.994, "theta": -0.0674, "rho": -0.5971, "theo": 15.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-02T11:02:52", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "RS270617C00380000", "bid": 63.7, "bid_size": 11.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0033, "vega": 1.0577, "theta": -0.0588, "rho": 1.3911, "theo": 65.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "RS270617P00380000", "bid": 15.3, "bid_size": 7.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0034, "vega": 1.0668, "theta": -0.071, "rho": -0.673, "theo": 17.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RS270617C00390000", "bid": 56.8, "bid_size": 7.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0036, "vega": 1.1237, "theta": -0.0636, "rho": 1.357, "theo": 58.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "RS270617P00390000", "bid": 18.4, "bid_size": 6.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0037, "vega": 1.1328, "theta": -0.0741, "rho": -0.7546, "theo": 20.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "RS270617C00400000", "bid": 51.2, "bid_size": 6.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0038, "vega": 1.1813, "theta": -0.0676, "rho": 1.2974, "theo": 52.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RS270617P00400000", "bid": 21.9, "bid_size": 6.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.004, "vega": 1.1881, "theta": -0.0765, "rho": -0.8397, "theo": 24.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "RS270617C00410000", "bid": 45.1, "bid_size": 5.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0041, "vega": 1.2287, "theta": -0.0708, "rho": 1.2466, "theo": 46.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-11-05T09:30:44", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "RS270617P00410000", "bid": 25.7, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0042, "vega": 1.2335, "theta": -0.0782, "rho": -0.926, "theo": 28.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RS270617C00420000", "bid": 39.3, "bid_size": 8.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0042, "vega": 1.2641, "theta": -0.073, "rho": 1.1985, "theo": 40.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "RS270617P00420000", "bid": 30.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0045, "vega": 1.2636, "theta": -0.0792, "rho": -0.9959, "theo": 32.436, "change": 0.0, "open": 0.0, "high": 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": "RS270617C00430000", "bid": 34.2, "bid_size": 7.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.2816, "open_interest": 1.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0044, "vega": 1.2855, "theta": -0.0744, "rho": 1.1589, "theo": 35.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-08-19T12:05:58", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RS270617P00430000", "bid": 34.7, "bid_size": 4.0, "ask": 39.1, "ask_size": 9.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0046, "vega": 1.2787, "theta": -0.0793, "rho": -1.07, "theo": 37.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "RS270617C00440000", "bid": 29.9, "bid_size": 10.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0044, "vega": 1.2926, "theta": -0.0747, "rho": 1.08, "theo": 31.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "RS270617P00440000", "bid": 40.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0048, "vega": 1.2779, "theta": -0.0786, "rho": -1.1419, "theo": 42.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "RS270617C00450000", "bid": 25.2, "bid_size": 7.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.2745, "open_interest": 5.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0045, "vega": 1.2848, "theta": -0.0741, "rho": 0.9948, "theo": 26.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-10-19T14:13:39", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "RS270617P00450000", "bid": 46.0, "bid_size": 1.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0049, "vega": 1.2544, "theta": -0.0772, "rho": -1.1778, "theo": 48.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "RS270617C00460000", "bid": 21.3, "bid_size": 7.0, "ask": 25.3, "ask_size": 4.0, "iv": 0.2712, "open_interest": 8.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0044, "vega": 1.263, "theta": -0.0726, "rho": 0.91, "theo": 23.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-10-30T09:57:25", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RS270617P00460000", "bid": 52.0, "bid_size": 9.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.005, "vega": 1.2162, "theta": -0.0751, "rho": -1.2064, "theo": 54.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "RS270617C00470000", "bid": 18.0, "bid_size": 11.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.2696, "open_interest": 5.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0044, "vega": 1.2271, "theta": -0.0702, "rho": 0.8241, "theo": 19.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-10-26T10:34:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RS270617P00470000", "bid": 59.0, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.005, "vega": 1.1592, "theta": -0.0723, "rho": -1.2294, "theo": 61.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "RS270617C00480000", "bid": 15.0, "bid_size": 7.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0042, "vega": 1.1796, "theta": -0.0671, "rho": 0.7409, "theo": 16.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RS270617P00480000", "bid": 66.0, "bid_size": 3.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.005, "vega": 1.0742, "theta": -0.0691, "rho": -1.1736, "theo": 68.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "RS270617C00490000", "bid": 12.0, "bid_size": 7.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.004, "vega": 1.1215, "theta": -0.0634, "rho": 0.6607, "theo": 14.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "RS270617P00490000", "bid": 73.5, "bid_size": 3.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.005, "vega": 0.984, "theta": -0.0656, "rho": -1.134, "theo": 75.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "RS270617C00500000", "bid": 9.7, "bid_size": 8.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0038, "vega": 1.0549, "theta": -0.0593, "rho": 0.5838, "theo": 11.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "RS270617P00500000", "bid": 81.5, "bid_size": 1.0, "ask": 86.0, "ask_size": 8.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0048, "vega": 0.8603, "theta": -0.061, "rho": -1.0482, "theo": 83.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "RS270617C00510000", "bid": 7.8, "bid_size": 8.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0036, "vega": 0.9829, "theta": -0.0548, "rho": 0.5129, "theo": 9.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RS270617P00510000", "bid": 90.0, "bid_size": 1.0, "ask": 94.4, "ask_size": 5.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0046, "vega": 0.7242, "theta": -0.0554, "rho": -0.9248, "theo": 92.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "RS270617C00520000", "bid": 5.9, "bid_size": 6.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.2551, "open_interest": 1.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0033, "vega": 0.9059, "theta": -0.0502, "rho": 0.4461, "theo": 8.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-05T15:24:36", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RS270617P00520000", "bid": 98.6, "bid_size": 6.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0042, "vega": 0.5917, "theta": -0.0466, "rho": -0.7863, "theo": 101.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.050003051758}, {"option": "RS270617C00530000", "bid": 4.4, "bid_size": 7.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.003, "vega": 0.8283, "theta": -0.0455, "rho": 0.3861, "theo": 6.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "RS270617P00530000", "bid": 108.0, "bid_size": 5.0, "ask": 112.5, "ask_size": 8.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0036, "vega": 0.4462, "theta": -0.0345, "rho": -0.6369, "theo": 110.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.299999237061}, {"option": "RS270617C00540000", "bid": 3.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0028, "vega": 0.7494, "theta": -0.0408, "rho": 0.3313, "theo": 5.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "RS270617P00540000", "bid": 117.6, "bid_size": 3.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0029, "vega": 0.3074, "theta": -0.0192, "rho": -0.468, "theo": 119.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.899997711182}, {"option": "RS270617C00550000", "bid": 2.2, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0025, "vega": 0.6732, "theta": -0.0364, "rho": 0.2826, "theo": 4.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RS270617P00550000", "bid": 127.1, "bid_size": 2.0, "ask": 131.5, "ask_size": 1.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0021, "vega": 0.2128, "theta": -0.0037, "rho": -0.3912, "theo": 129.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.550003051758}, {"option": "RS270617C00560000", "bid": 1.35, "bid_size": 5.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0022, "vega": 0.5992, "theta": -0.0321, "rho": 0.2396, "theo": 3.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "RS270617P00560000", "bid": 137.1, "bid_size": 2.0, "ask": 141.5, "ask_size": 1.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0014, "vega": 0.111, "theta": 0.0, "rho": -0.2976, "theo": 139.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "RS270617C00570000", "bid": 0.65, "bid_size": 6.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.002, "vega": 0.5296, "theta": -0.0281, "rho": 0.2017, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "RS270617P00570000", "bid": 147.0, "bid_size": 1.0, "ask": 151.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0008, "vega": 0.0677, "theta": 0.0, "rho": -0.2387, "theo": 149.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "RS270617C00580000", "bid": 0.1, "bid_size": 7.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0017, "vega": 0.4645, "theta": -0.0244, "rho": 0.1692, "theo": 2.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RS270617P00580000", "bid": 157.0, "bid_size": 1.0, "ask": 161.5, "ask_size": 5.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0004, "vega": 0.0252, "theta": 0.0, "rho": -0.228, "theo": 159.1401, "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": 163.399993896484}, {"option": "RS270617C00590000", "bid": 0.25, "bid_size": 3.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0015, "vega": 0.4048, "theta": -0.0211, "rho": 0.1407, "theo": 1.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RS270617P00590000", "bid": 167.0, "bid_size": 1.0, "ask": 171.4, "ask_size": 1.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0123, "theta": 0.0, "rho": -0.2141, "theo": 169.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "RS270617C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0013, "vega": 0.3504, "theta": -0.0181, "rho": 0.1169, "theo": 1.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "RS270617P00600000", "bid": 177.0, "bid_size": 1.0, "ask": 181.4, "ask_size": 1.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": -0.2157, "theo": 179.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "RS270617C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0009, "vega": 0.2579, "theta": -0.0131, "rho": 0.0792, "theo": 0.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RS270617P00620000", "bid": 197.0, "bid_size": 1.0, "ask": 201.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2207, "theo": 199.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "RS270617C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0007, "vega": 0.1857, "theta": -0.0092, "rho": 0.0528, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 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": "RS270617P00640000", "bid": 217.0, "bid_size": 1.0, "ask": 221.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2278, "theo": 219.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.349998474121}, {"option": "RS271217C00190000", "bid": 235.5, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0003, "vega": 0.2714, "theta": 0.0, "rho": 1.7492, "theo": 237.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.550003051758}, {"option": "RS271217P00190000", "bid": 0.6, "bid_size": 3.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4531, "open_interest": 9.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0003, "vega": 0.2766, "theta": -0.0154, "rho": -0.1439, "theo": 2.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T09:30:57", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RS271217C00195000", "bid": 231.0, "bid_size": 3.0, "ask": 235.5, "ask_size": 3.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0003, "vega": 0.2862, "theta": 0.0, "rho": 1.7889, "theo": 232.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "RS271217P00195000", "bid": 0.7, "bid_size": 4.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4698, "open_interest": 2.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0003, "vega": 0.2926, "theta": -0.016, "rho": -0.1529, "theo": 2.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T09:30:57", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "RS271217C00200000", "bid": 226.5, "bid_size": 1.0, "ask": 230.5, "ask_size": 1.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0003, "vega": 0.3017, "theta": 0.0, "rho": 1.8279, "theo": 228.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "RS271217P00200000", "bid": 0.5, "bid_size": 3.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4534, "open_interest": 3.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0004, "vega": 0.3097, "theta": -0.0166, "rho": -0.1634, "theo": 2.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-14T09:31:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RS271217C00210000", "bid": 217.0, "bid_size": 3.0, "ask": 221.5, "ask_size": 1.0, "iv": 0.4544, "open_interest": 121.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.3343, "theta": 0.0, "rho": 1.904, "theo": 219.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.16, "last_trade_time": "2026-10-22T14:53:32", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "RS271217P00210000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4361, "open_interest": 2.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0004, "vega": 0.345, "theta": -0.018, "rho": -0.1855, "theo": 3.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T09:31:25", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RS271217C00220000", "bid": 208.5, "bid_size": 1.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0005, "vega": 0.3781, "theta": 0.0, "rho": 1.9814, "theo": 209.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "RS271217P00220000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0005, "vega": 0.3847, "theta": -0.0194, "rho": -0.2104, "theo": 3.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RS271217C00230000", "bid": 199.5, "bid_size": 2.0, "ask": 203.5, "ask_size": 1.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0005, "vega": 0.4193, "theta": 0.0, "rho": 2.0503, "theo": 200.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "RS271217P00230000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0005, "vega": 0.4291, "theta": -0.021, "rho": -0.2397, "theo": 4.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RS271217C00240000", "bid": 190.0, "bid_size": 3.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0006, "vega": 0.4656, "theta": 0.0, "rho": 2.1151, "theo": 191.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "RS271217P00240000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0006, "vega": 0.4765, "theta": -0.0228, "rho": -0.2728, "theo": 4.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RS271217C00250000", "bid": 181.5, "bid_size": 1.0, "ask": 185.5, "ask_size": 1.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0007, "vega": 0.5202, "theta": -0.0004, "rho": 2.1816, "theo": 182.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "RS271217P00250000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0007, "vega": 0.5289, "theta": -0.0246, "rho": -0.3092, "theo": 5.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T15:52:30", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RS271217C00260000", "bid": 172.5, "bid_size": 3.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0008, "vega": 0.5737, "theta": -0.0036, "rho": 2.2363, "theo": 174.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "RS271217P00260000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0008, "vega": 0.5861, "theta": -0.0266, "rho": -0.3515, "theo": 5.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RS271217C00270000", "bid": 163.5, "bid_size": 4.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0009, "vega": 0.638, "theta": -0.0069, "rho": 2.2941, "theo": 165.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "RS271217P00270000", "bid": 4.5, "bid_size": 4.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0009, "vega": 0.647, "theta": -0.0288, "rho": -0.3987, "theo": 6.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RS271217C00280000", "bid": 155.0, "bid_size": 4.0, "ask": 159.5, "ask_size": 1.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.001, "vega": 0.7005, "theta": -0.0103, "rho": 2.3359, "theo": 156.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "RS271217P00280000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.001, "vega": 0.7125, "theta": -0.031, "rho": -0.4509, "theo": 7.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RS271217C00290000", "bid": 146.5, "bid_size": 5.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0011, "vega": 0.7714, "theta": -0.0138, "rho": 2.3835, "theo": 148.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "RS271217P00290000", "bid": 6.5, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0012, "vega": 0.7842, "theta": -0.0333, "rho": -0.5115, "theo": 8.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RS271217C00300000", "bid": 138.5, "bid_size": 6.0, "ask": 143.0, "ask_size": 5.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0013, "vega": 0.8429, "theta": -0.0173, "rho": 2.4092, "theo": 140.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "RS271217P00300000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0013, "vega": 0.8564, "theta": -0.0357, "rho": -0.5721, "theo": 9.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RS271217C00310000", "bid": 130.0, "bid_size": 4.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0014, "vega": 0.9186, "theta": -0.0209, "rho": 2.4439, "theo": 131.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "RS271217P00310000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0014, "vega": 0.9317, "theta": -0.0382, "rho": -0.6445, "theo": 11.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RS271217C00320000", "bid": 122.0, "bid_size": 4.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0016, "vega": 0.997, "theta": -0.0245, "rho": 2.4868, "theo": 123.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "RS271217P00320000", "bid": 10.5, "bid_size": 3.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0016, "vega": 1.0123, "theta": -0.0407, "rho": -0.7226, "theo": 12.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-20T10:26:31", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RS271217C00330000", "bid": 114.0, "bid_size": 5.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0017, "vega": 1.0756, "theta": -0.028, "rho": 2.5788, "theo": 116.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "RS271217P00330000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0018, "vega": 1.0919, "theta": -0.0432, "rho": -0.8069, "theo": 14.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RS271217C00340000", "bid": 107.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0019, "vega": 1.1548, "theta": -0.0315, "rho": 2.5877, "theo": 108.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "RS271217P00340000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.002, "vega": 1.1754, "theta": -0.0457, "rho": -0.8992, "theo": 16.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "RS271217C00350000", "bid": 100.0, "bid_size": 1.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.002, "vega": 1.234, "theta": -0.0349, "rho": 2.5719, "theo": 101.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "RS271217P00350000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0021, "vega": 1.2528, "theta": -0.0481, "rho": -0.9934, "theo": 18.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RS271217C00360000", "bid": 92.0, "bid_size": 1.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.3139, "open_interest": 2.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0022, "vega": 1.3104, "theta": -0.0381, "rho": 2.5471, "theo": 94.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.26, "last_trade_time": "2026-10-06T10:10:13", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "RS271217P00360000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0023, "vega": 1.3302, "theta": -0.0504, "rho": -1.093, "theo": 21.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "RS271217C00370000", "bid": 86.0, "bid_size": 1.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0024, "vega": 1.3851, "theta": -0.0412, "rho": 2.5102, "theo": 87.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "RS271217P00370000", "bid": 21.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0025, "vega": 1.404, "theta": -0.0526, "rho": -1.1975, "theo": 24.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "RS271217C00380000", "bid": 79.5, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0025, "vega": 1.4545, "theta": -0.044, "rho": 2.4654, "theo": 80.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "RS271217P00380000", "bid": 24.5, "bid_size": 3.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0027, "vega": 1.4722, "theta": -0.0546, "rho": -1.3062, "theo": 27.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "RS271217C00390000", "bid": 72.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.298, "open_interest": 1.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0026, "vega": 1.519, "theta": -0.0466, "rho": 2.4107, "theo": 74.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.51, "last_trade_time": "2026-10-12T12:32:14", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "RS271217P00390000", "bid": 28.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0028, "vega": 1.5373, "theta": -0.0563, "rho": -1.4119, "theo": 30.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "RS271217C00400000", "bid": 66.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.2956, "open_interest": 18.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0028, "vega": 1.5768, "theta": -0.0488, "rho": 2.3469, "theo": 68.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-05T09:45:03", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "RS271217P00400000", "bid": 31.5, "bid_size": 3.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.003, "vega": 1.5914, "theta": -0.0578, "rho": -1.5198, "theo": 34.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "RS271217C00410000", "bid": 60.5, "bid_size": 1.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0029, "vega": 1.6265, "theta": -0.0508, "rho": 2.2769, "theo": 63.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "RS271217P00410000", "bid": 35.5, "bid_size": 3.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0032, "vega": 1.6369, "theta": -0.059, "rho": -1.6241, "theo": 38.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "RS271217C00420000", "bid": 55.5, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.003, "vega": 1.6682, "theta": -0.0523, "rho": 2.1972, "theo": 57.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "RS271217P00420000", "bid": 40.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0033, "vega": 1.6714, "theta": -0.0599, "rho": -1.7243, "theo": 42.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "RS271217C00430000", "bid": 50.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.0031, "vega": 1.7003, "theta": -0.0536, "rho": 2.1143, "theo": 52.7444, "change": 0.0, "open": 0.0, "high": 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": "RS271217P00430000", "bid": 45.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0034, "vega": 1.693, "theta": -0.0605, "rho": -1.8102, "theo": 47.5979, "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": 50.0}, {"option": "RS271217C00440000", "bid": 45.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0032, "vega": 1.7228, "theta": -0.0544, "rho": 2.0236, "theo": 48.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-07-07T14:18:35", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "RS271217P00440000", "bid": 50.0, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0036, "vega": 1.7044, "theta": -0.0608, "rho": -1.8983, "theo": 52.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "RS271217C00450000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0032, "vega": 1.7354, "theta": -0.0549, "rho": 1.9305, "theo": 43.618, "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": 42.25}, {"option": "RS271217P00450000", "bid": 55.5, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0037, "vega": 1.7024, "theta": -0.0608, "rho": -1.9638, "theo": 58.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "RS271217C00460000", "bid": 37.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0033, "vega": 1.7378, "theta": -0.055, "rho": 1.8339, "theo": 39.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "RS271217P00460000", "bid": 61.5, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0038, "vega": 1.6829, "theta": -0.0606, "rho": -2.0247, "theo": 63.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "RS271217C00470000", "bid": 33.5, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0033, "vega": 1.7303, "theta": -0.0547, "rho": 1.7343, "theo": 35.7084, "change": 0.0, "open": 0.0, "high": 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": "RS271217P00470000", "bid": 67.5, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0038, "vega": 1.6574, "theta": -0.0601, "rho": -2.0688, "theo": 70.1063, "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": 73.5}, {"option": "RS271217C00480000", "bid": 30.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.2759, "open_interest": 10.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0033, "vega": 1.7137, "theta": -0.0541, "rho": 1.6359, "theo": 32.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.37, "last_trade_time": "2026-07-30T15:22:49", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "RS271217P00480000", "bid": 74.5, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0039, "vega": 1.6059, "theta": -0.0595, "rho": -2.0856, "theo": 76.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "RS271217C00490000", "bid": 27.0, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0032, "vega": 1.6874, "theta": -0.0532, "rho": 1.5346, "theo": 28.955, "change": 0.0, "open": 0.0, "high": 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": "RS271217P00490000", "bid": 81.0, "bid_size": 1.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.2707, "open_interest": 16.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.004, "vega": 1.5444, "theta": -0.0587, "rho": -2.0691, "theo": 83.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.5, "last_trade_time": "2026-10-20T15:58:55", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "RS271217C00500000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.2736, "open_interest": 1.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0032, "vega": 1.6536, "theta": -0.052, "rho": 1.4368, "theo": 25.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-02T12:13:53", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "RS271217P00500000", "bid": 88.5, "bid_size": 1.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.2692, "open_interest": 3.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0041, "vega": 1.4613, "theta": -0.0583, "rho": -2.0342, "theo": 90.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.1, "last_trade_time": "2026-11-02T12:46:08", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "RS271217C00510000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.2703, "open_interest": 8.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0031, "vega": 1.612, "theta": -0.0506, "rho": 1.3391, "theo": 23.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-03T10:37:47", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RS271217P00510000", "bid": 96.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.2671, "open_interest": 13.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0042, "vega": 1.3654, "theta": -0.0574, "rho": -1.9495, "theo": 98.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.5, "last_trade_time": "2026-11-03T14:40:34", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "RS271217C00520000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.2703, "open_interest": 59.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0031, "vega": 1.5634, "theta": -0.0489, "rho": 1.2438, "theo": 20.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.35, "last_trade_time": "2026-11-04T11:45:34", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RS271217P00520000", "bid": 103.5, "bid_size": 3.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.2664, "open_interest": 2.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0042, "vega": 1.2419, "theta": -0.0568, "rho": -1.8122, "theo": 106.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-11-03T12:29:49", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "RS271217C00530000", "bid": 16.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.003, "vega": 1.5103, "theta": -0.0471, "rho": 1.1529, "theo": 18.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RS271217P00530000", "bid": 111.5, "bid_size": 3.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0042, "vega": 1.1249, "theta": -0.0568, "rho": -1.651, "theo": 114.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "RS271217C00540000", "bid": 14.5, "bid_size": 4.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0028, "vega": 1.4511, "theta": -0.0451, "rho": 1.0631, "theo": 16.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RS271217P00540000", "bid": 120.0, "bid_size": 3.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.2608, "open_interest": 2.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0041, "vega": 0.975, "theta": -0.0554, "rho": -1.4101, "theo": 122.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.9, "last_trade_time": "2026-11-05T09:30:44", "percent_change": 0.0, "prev_day_close": 126.199996948242}, {"option": "RS271217C00550000", "bid": 12.5, "bid_size": 3.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2641, "open_interest": 100.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0027, "vega": 1.3892, "theta": -0.043, "rho": 0.9793, "theo": 14.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.78, "last_trade_time": "2026-07-13T13:19:29", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RS271217P00550000", "bid": 129.0, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0039, "vega": 0.8367, "theta": -0.0512, "rho": -1.2119, "theo": 131.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "RS271217C00560000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0026, "vega": 1.3245, "theta": -0.0408, "rho": 0.8987, "theo": 13.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RS271217P00560000", "bid": 138.0, "bid_size": 3.0, "ask": 142.5, "ask_size": 1.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0036, "vega": 0.6443, "theta": -0.0442, "rho": -1.0147, "theo": 140.7997, "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": 144.25}, {"option": "RS271217C00570000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0025, "vega": 1.2569, "theta": -0.0386, "rho": 0.8218, "theo": 11.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RS271217P00570000", "bid": 147.5, "bid_size": 3.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0031, "vega": 0.4887, "theta": -0.0333, "rho": -0.8426, "theo": 150.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "RS271217C00580000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0024, "vega": 1.1897, "theta": -0.0364, "rho": 0.7512, "theo": 10.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RS271217P00580000", "bid": 157.5, "bid_size": 1.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0025, "vega": 0.3506, "theta": -0.019, "rho": -0.5629, "theo": 159.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "RS271217C00590000", "bid": 6.5, "bid_size": 4.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0022, "vega": 1.1213, "theta": -0.0341, "rho": 0.6834, "theo": 9.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RS271217P00590000", "bid": 167.0, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0019, "vega": 0.2319, "theta": -0.0043, "rho": -0.4429, "theo": 169.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "RS271217C00600000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0021, "vega": 1.0528, "theta": -0.0319, "rho": 0.6208, "theo": 7.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RS271217P00600000", "bid": 177.0, "bid_size": 1.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0013, "vega": 0.1583, "theta": 0.0, "rho": -0.3662, "theo": 179.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.199996948242}, {"option": "RS271217C00620000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0018, "vega": 0.9208, "theta": -0.0276, "rho": 0.5088, "theo": 6.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RS271217P00620000", "bid": 197.0, "bid_size": 3.0, "ask": 201.5, "ask_size": 5.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0005, "vega": 0.0366, "theta": 0.0, "rho": -0.2553, "theo": 199.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "RS271217C00640000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0016, "vega": 0.7962, "theta": -0.0237, "rho": 0.4144, "theo": 4.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RS271217P00640000", "bid": 217.0, "bid_size": 1.0, "ask": 221.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.2278, "theo": 219.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.25}], "symbol": "RS", "security_type": "stock", "exchange_id": 3, "current_price": 421.07, "price_change": 4.07, "price_change_percent": 0.976, "bid": 248.73, "ask": 667.73, "bid_size": 40, "ask_size": 40, "open": 423.0, "high": 427.69, "low": 414.95, "close": 421.07, "prev_day_close": 417.0, "volume": 404080, "iv30": 26.453, "iv30_change": -1.371, "iv30_change_percent": -4.9274, "seqno": 10412182084, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RS"}