{"timestamp": "2026-11-09 23:20:57", "data": {"options": [{"option": "RSI261120C00007000", "bid": 4.1, "bid_size": 85.0, "ask": 6.7, "ask_size": 73.0, "iv": 2.8267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0009, "rho": 0.002, "theo": 5.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RSI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 3.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RSI261120C00008000", "bid": 2.9, "bid_size": 85.0, "ask": 5.9, "ask_size": 81.0, "iv": 2.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0119, "vega": 0.0006, "theta": -0.0019, "rho": 0.0027, "theo": 4.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RSI261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 2.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0119, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "RSI261120C00009000", "bid": 1.9, "bid_size": 85.0, "ask": 4.7, "ask_size": 81.0, "iv": 1.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0293, "vega": 0.0012, "theta": -0.0039, "rho": 0.0031, "theo": 3.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RSI261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 1.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0293, "vega": 0.0012, "theta": -0.0043, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RSI261120C00010000", "bid": 1.65, "bid_size": 77.0, "ask": 3.4, "ask_size": 53.0, "iv": 1.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0772, "vega": 0.0026, "theta": -0.008, "rho": 0.0033, "theo": 2.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "RSI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 68.0, "iv": 0.8535, "open_interest": 6.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0773, "vega": 0.0026, "theta": -0.0083, "rho": -0.0003, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:46:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RSI261120C00011000", "bid": 1.1, "bid_size": 21.0, "ask": 1.95, "ask_size": 77.0, "iv": 1.0729, "open_interest": 201.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.1936, "vega": 0.0055, "theta": -0.0157, "rho": 0.0031, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:13:40", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "RSI261120P00011000", "bid": 0.15, "bid_size": 9.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.8685, "open_interest": 10.0, "volume": 96.0, "delta": -0.1782, "gamma": 0.194, "vega": 0.0055, "theta": -0.0159, "rho": -0.0007, "theo": 0.1347, "change": -0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:04:18", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "RSI261120C00012000", "bid": 0.55, "bid_size": 3.0, "ask": 0.8, "ask_size": 245.0, "iv": 0.7389, "open_interest": 4057.0, "volume": 45.0, "delta": 0.5563, "gamma": 0.3086, "vega": 0.0083, "theta": -0.0233, "rho": 0.0022, "theo": 0.5639, "change": -0.085, "open": 0.8, "high": 0.8, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -10.9677, "prev_day_close": 0.775000005960464}, {"option": "RSI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.4233, "open_interest": 41.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.3094, "vega": 0.0083, "theta": -0.0234, "rho": -0.0017, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:17:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI261120C00013000", "bid": 0.15, "bid_size": 6.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6088, "open_interest": 41.0, "volume": 66.0, "delta": 0.2864, "gamma": 0.2475, "vega": 0.0072, "theta": -0.0213, "rho": 0.0012, "theo": 0.2291, "change": -0.025, "open": 0.25, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:54:47", "percent_change": -9.09091, "prev_day_close": 0.274999994784594}, {"option": "RSI261120P00013000", "bid": 0.05, "bid_size": 1225.0, "ask": 2.3, "ask_size": 143.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.2484, "vega": 0.0071, "theta": -0.0213, "rho": -0.0025, "theo": 1.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:32:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RSI261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 159.0, "iv": 0.7213, "open_interest": 96.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.1452, "vega": 0.0047, "theta": -0.015, "rho": 0.0006, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:54:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RSI261120P00014000", "bid": 0.7, "bid_size": 76.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.4329, "open_interest": 1.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.1463, "vega": 0.0046, "theta": -0.0149, "rho": -0.0028, "theo": 1.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T12:38:53", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RSI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 44.0, "iv": 1.0597, "open_interest": 62.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0807, "vega": 0.0029, "theta": -0.0098, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:04:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RSI261120P00015000", "bid": 1.35, "bid_size": 244.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0821, "vega": 0.0028, "theta": -0.0097, "rho": -0.0026, "theo": 2.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-05T15:19:33", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RSI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 67.0, "iv": 1.5216, "open_interest": 1.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0457, "vega": 0.0018, "theta": -0.0064, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:47:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RSI261120P00016000", "bid": 2.55, "bid_size": 60.0, "ask": 5.2, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0471, "vega": 0.0016, "theta": -0.0062, "rho": -0.0022, "theo": 3.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RSI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 460.0, "iv": 1.8196, "open_interest": 1100.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0207, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:51:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RSI261120P00017500", "bid": 5.3, "bid_size": 8.0, "ask": 5.6, "ask_size": 25.0, "iv": 1.2776, "open_interest": 33.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0224, "vega": 0.0007, "theta": -0.003, "rho": -0.0016, "theo": 5.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T12:44:04", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RSI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 2.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0101, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSI261120P00019000", "bid": 4.8, "bid_size": 65.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0107, "vega": 0.0002, "theta": -0.0013, "rho": -0.0006, "theo": 6.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T15:18:07", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "RSI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.5491, "open_interest": 353.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:19:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RSI261120P00020000", "bid": 5.8, "bid_size": 65.0, "ask": 8.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0049, "vega": 0.0, "theta": -0.0008, "rho": -0.0002, "theo": 7.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-02T15:17:05", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RSI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 2.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSI261120P00021000", "bid": 6.8, "bid_size": 65.0, "ask": 9.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0014, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.12, "last_trade_time": "2026-10-29T13:52:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RSI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 553.0, "iv": 3.6396, "open_interest": 466.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:58:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSI261120P00022500", "bid": 8.3, "bid_size": 65.0, "ask": 11.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T13:40:27", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "RSI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 2.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "RSI261120P00024000", "bid": 9.8, "bid_size": 69.0, "ask": 13.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "RSI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0722, "open_interest": 630.0, "volume": 20.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:50:00", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "RSI261120P00025000", "bid": 11.3, "bid_size": 65.0, "ask": 13.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T10:37:54", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "RSI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2536, "open_interest": 41.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-12T09:34:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RSI261120P00030000", "bid": 15.8, "bid_size": 69.0, "ask": 19.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "RSI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5628, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:20:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RSI261120P00035000", "bid": 20.8, "bid_size": 65.0, "ask": 24.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "RSI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 268.0, "iv": 4.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RSI261120P00040000", "bid": 25.8, "bid_size": 65.0, "ask": 29.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 27.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RSI261218C00002500", "bid": 8.4, "bid_size": 44.0, "ask": 11.0, "ask_size": 5.0, "iv": 2.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0024, "rho": 0.0011, "theo": 9.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "RSI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 2.9371, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0025, "vega": 0.001, "theta": -0.003, "rho": -0.0002, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSI261218C00005000", "bid": 5.5, "bid_size": 30.0, "ask": 9.2, "ask_size": 25.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.009, "vega": 0.002, "theta": -0.0034, "rho": 0.0027, "theo": 7.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RSI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 445.0, "iv": 2.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0085, "vega": 0.002, "theta": -0.0039, "rho": -0.0003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSI261218C00007500", "bid": 3.0, "bid_size": 91.0, "ask": 6.6, "ask_size": 81.0, "iv": 1.1618, "open_interest": 2.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0273, "vega": 0.0042, "theta": -0.0051, "rho": 0.0048, "theo": 4.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T15:35:16", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "RSI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 336.0, "iv": 1.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0267, "vega": 0.0043, "theta": -0.0054, "rho": -0.0008, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI261218C00009000", "bid": 2.15, "bid_size": 100.0, "ask": 5.2, "ask_size": 81.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.056, "vega": 0.0069, "theta": -0.0067, "rho": 0.0063, "theo": 3.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RSI261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 1.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0554, "vega": 0.0069, "theta": -0.0069, "rho": -0.0014, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSI261218C00010000", "bid": 2.3, "bid_size": 10.0, "ask": 4.5, "ask_size": 188.0, "iv": 1.5272, "open_interest": 124.0, "volume": 2.0, "delta": 0.8362, "gamma": 0.0914, "vega": 0.0097, "theta": -0.0081, "rho": 0.007, "theo": 2.3843, "change": -0.2, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:34:39", "percent_change": -7.69231, "prev_day_close": 2.60000002384186}, {"option": "RSI261218P00010000", "bid": 0.15, "bid_size": 50.0, "ask": 0.25, "ask_size": 162.0, "iv": 0.6202, "open_interest": 177.0, "volume": 1.0, "delta": -0.1609, "gamma": 0.091, "vega": 0.0097, "theta": -0.0083, "rho": -0.0022, "theo": 0.2495, "change": -0.425, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:26:50", "percent_change": -68.0, "prev_day_close": 0.625}, {"option": "RSI261218C00011000", "bid": 0.55, "bid_size": 331.0, "ask": 3.4, "ask_size": 334.0, "iv": 0.8876, "open_interest": 1.0, "volume": 0.0, "delta": 0.725, "gamma": 0.1403, "vega": 0.0132, "theta": -0.0099, "rho": 0.0071, "theo": 1.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T11:40:05", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "RSI261218P00011000", "bid": 0.35, "bid_size": 55.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.5865, "open_interest": 23.0, "volume": 23.0, "delta": -0.2718, "gamma": 0.1402, "vega": 0.0132, "theta": -0.01, "rho": -0.0038, "theo": 0.4342, "change": 0.025, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:36:25", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "RSI261218C00012500", "bid": 0.7, "bid_size": 9.0, "ask": 1.15, "ask_size": 225.0, "iv": 0.6845, "open_interest": 24.0, "volume": 0.0, "delta": 0.475, "gamma": 0.1738, "vega": 0.0158, "theta": -0.0116, "rho": 0.0052, "theo": 0.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:49:33", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "RSI261218P00012500", "bid": 0.95, "bid_size": 13.0, "ask": 1.55, "ask_size": 190.0, "iv": 0.665, "open_interest": 62.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.1744, "vega": 0.0158, "theta": -0.0116, "rho": -0.007, "theo": 1.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T13:54:35", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "RSI261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 378.0, "iv": 0.9359, "open_interest": 13.0, "volume": 1.0, "delta": 0.2814, "gamma": 0.133, "vega": 0.0134, "theta": -0.0108, "rho": 0.0032, "theo": 0.3934, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:14:37", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "RSI261218P00014000", "bid": 0.8, "bid_size": 292.0, "ask": 3.3, "ask_size": 283.0, "iv": 0.4768, "open_interest": 3.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.1341, "vega": 0.0134, "theta": -0.0107, "rho": -0.0093, "theo": 2.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T12:51:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RSI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 0.6117, "open_interest": 61.0, "volume": 20.0, "delta": 0.2044, "gamma": 0.1036, "vega": 0.0112, "theta": -0.0098, "rho": 0.0024, "theo": 0.2778, "change": -0.16, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:50:00", "percent_change": -64.0, "prev_day_close": 0.25}, {"option": "RSI261218P00015000", "bid": 1.4, "bid_size": 311.0, "ask": 3.9, "ask_size": 296.0, "iv": 0.0, "open_interest": 244.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.1049, "vega": 0.0112, "theta": -0.0096, "rho": -0.01, "theo": 3.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T12:54:40", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "RSI261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 339.0, "iv": 0.9794, "open_interest": 9.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0805, "vega": 0.0094, "theta": -0.0087, "rho": 0.0018, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:31:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSI261218P00016000", "bid": 3.0, "bid_size": 91.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.6736, "open_interest": 1.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.082, "vega": 0.0093, "theta": -0.0085, "rho": -0.0104, "theo": 4.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-30T11:36:29", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RSI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 225.0, "iv": 0.6963, "open_interest": 86.0, "volume": 55.0, "delta": 0.1041, "gamma": 0.0564, "vega": 0.0072, "theta": -0.0072, "rho": 0.0012, "theo": 0.1387, "change": -0.675, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:35:21", "percent_change": -93.1034, "prev_day_close": 0.725000023841858}, {"option": "RSI261218P00017500", "bid": 3.6, "bid_size": 91.0, "ask": 6.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0582, "vega": 0.007, "theta": -0.0069, "rho": -0.0103, "theo": 5.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T15:58:14", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "RSI261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 299.0, "iv": 1.2993, "open_interest": 20.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0408, "vega": 0.0056, "theta": -0.0059, "rho": 0.0009, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T12:21:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RSI261218P00019000", "bid": 4.8, "bid_size": 49.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0427, "vega": 0.0053, "theta": -0.0056, "rho": -0.0099, "theo": 6.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "RSI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7342, "open_interest": 34.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0334, "vega": 0.0047, "theta": -0.0052, "rho": 0.0007, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:53:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSI261218P00020000", "bid": 5.8, "bid_size": 40.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0354, "vega": 0.0044, "theta": -0.0048, "rho": -0.0094, "theo": 7.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T09:59:00", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RSI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 272.0, "iv": 1.4705, "open_interest": 2.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0276, "vega": 0.004, "theta": -0.0046, "rho": 0.0006, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RSI261218P00021000", "bid": 7.5, "bid_size": 49.0, "ask": 10.5, "ask_size": 21.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0298, "vega": 0.0037, "theta": -0.0041, "rho": -0.009, "theo": 8.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T13:55:24", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RSI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9695, "open_interest": 232.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0212, "vega": 0.0032, "theta": -0.0039, "rho": 0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:11:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RSI261218P00022500", "bid": 9.0, "bid_size": 26.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0236, "vega": 0.0028, "theta": -0.0033, "rho": -0.0079, "theo": 10.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T09:55:21", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "RSI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 60.0, "iv": 1.1216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0165, "vega": 0.0026, "theta": -0.0033, "rho": 0.0003, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 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": "RSI261218P00024000", "bid": 10.5, "bid_size": 49.0, "ask": 13.5, "ask_size": 21.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0192, "vega": 0.002, "theta": -0.0027, "rho": -0.0064, "theo": 11.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "RSI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 53.0, "iv": 1.1732, "open_interest": 800.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0141, "vega": 0.0023, "theta": -0.0029, "rho": 0.0003, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:00:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RSI261218P00025000", "bid": 11.5, "bid_size": 26.0, "ask": 14.5, "ask_size": 21.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0173, "vega": 0.0017, "theta": -0.0022, "rho": -0.0061, "theo": 12.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-08T10:38:37", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "RSI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 269.0, "iv": 1.9091, "open_interest": 4.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.007, "vega": 0.0013, "theta": -0.0017, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T15:00:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RSI261218P00030000", "bid": 16.5, "bid_size": 49.0, "ask": 19.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0003, "rho": -0.0015, "theo": 17.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "RSI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 285.0, "iv": 2.2425, "open_interest": 39.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:07:52", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RSI261218P00035000", "bid": 21.5, "bid_size": 26.0, "ask": 24.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 22.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RSI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 258.0, "iv": 2.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSI261218P00040000", "bid": 26.5, "bid_size": 49.0, "ask": 29.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 27.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "RSI270115C00002500", "bid": 8.0, "bid_size": 155.0, "ask": 11.3, "ask_size": 30.0, "iv": 1.9483, "open_interest": 16.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0016, "rho": 0.0019, "theo": 9.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.62, "last_trade_time": "2026-05-15T13:30:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RSI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 513.0, "iv": 2.4518, "open_interest": 374.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0029, "vega": 0.0016, "theta": -0.0023, "rho": -0.0004, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T10:00:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RSI270115C00005000", "bid": 5.5, "bid_size": 155.0, "ask": 9.3, "ask_size": 30.0, "iv": 1.7133, "open_interest": 16.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0107, "vega": 0.0033, "theta": -0.0026, "rho": 0.0047, "theo": 7.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.63, "last_trade_time": "2026-04-14T11:49:18", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RSI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 758.0, "iv": 1.9848, "open_interest": 151.0, "volume": 0.0, "delta": -0.029, "gamma": 0.01, "vega": 0.0034, "theta": -0.0032, "rho": -0.0008, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:36:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RSI270115C00007500", "bid": 3.7, "bid_size": 189.0, "ask": 6.3, "ask_size": 147.0, "iv": 1.1386, "open_interest": 4.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0306, "vega": 0.0071, "theta": -0.0043, "rho": 0.0083, "theo": 4.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.33, "last_trade_time": "2026-01-15T12:19:50", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "RSI270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 382.0, "iv": 0.7724, "open_interest": 2.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0298, "vega": 0.0072, "theta": -0.0047, "rho": -0.0019, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2024-11-01T15:57:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RSI270115C00009000", "bid": 2.15, "bid_size": 181.0, "ask": 4.8, "ask_size": 162.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.057, "vega": 0.0112, "theta": -0.0057, "rho": 0.0103, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RSI270115P00009000", "bid": 0.1, "bid_size": 175.0, "ask": 0.3, "ask_size": 259.0, "iv": 0.6434, "open_interest": 3.0, "volume": 8.0, "delta": -0.1328, "gamma": 0.0563, "vega": 0.0112, "theta": -0.006, "rho": -0.0033, "theo": 0.2912, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:22:51", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "RSI270115C00010000", "bid": 2.0, "bid_size": 513.0, "ask": 3.0, "ask_size": 306.0, "iv": 0.606, "open_interest": 279.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0827, "vega": 0.0147, "theta": -0.0069, "rho": 0.0111, "theo": 2.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T11:02:32", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "RSI270115P00010000", "bid": 0.25, "bid_size": 202.0, "ask": 0.5, "ask_size": 139.0, "iv": 0.6081, "open_interest": 17.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0823, "vega": 0.0147, "theta": -0.0071, "rho": -0.005, "theo": 0.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:57:23", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "RSI270115C00011000", "bid": 0.8, "bid_size": 359.0, "ask": 3.8, "ask_size": 328.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.11, "vega": 0.0181, "theta": -0.0081, "rho": 0.011, "theo": 1.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "RSI270115P00011000", "bid": 0.55, "bid_size": 133.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.576, "open_interest": 40.0, "volume": 116.0, "delta": -0.304, "gamma": 0.11, "vega": 0.0181, "theta": -0.0082, "rho": -0.0074, "theo": 0.7093, "change": 0.0, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:57:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RSI270115C00012500", "bid": 0.8, "bid_size": 447.0, "ask": 1.35, "ask_size": 279.0, "iv": 0.5966, "open_interest": 32.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.1288, "vega": 0.0206, "theta": -0.009, "rho": 0.0089, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:23:57", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "RSI270115P00012500", "bid": 1.25, "bid_size": 33.0, "ask": 1.6, "ask_size": 158.0, "iv": 0.5938, "open_interest": 105.0, "volume": 1.0, "delta": -0.4925, "gamma": 0.1296, "vega": 0.0206, "theta": -0.009, "rho": -0.0117, "theo": 1.4175, "change": -0.01, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T11:35:37", "percent_change": -0.689654, "prev_day_close": 1.44999998807907}, {"option": "RSI270115C00014000", "bid": 0.5, "bid_size": 48.0, "ask": 0.7, "ask_size": 69.0, "iv": 0.5988, "open_interest": 26.0, "volume": 180.0, "delta": 0.3406, "gamma": 0.1142, "vega": 0.019, "theta": -0.0086, "rho": 0.0063, "theo": 0.6263, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:32:50", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "RSI270115P00014000", "bid": 2.1, "bid_size": 88.0, "ask": 2.5, "ask_size": 74.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.1156, "vega": 0.0189, "theta": -0.0085, "rho": -0.015, "theo": 2.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "RSI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 64.0, "iv": 0.6327, "open_interest": 208.0, "volume": 58.0, "delta": 0.2624, "gamma": 0.0977, "vega": 0.0169, "theta": -0.0079, "rho": 0.005, "theo": 0.4565, "change": 0.075, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:53:49", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "RSI270115P00015000", "bid": 1.8, "bid_size": 286.0, "ask": 4.3, "ask_size": 314.0, "iv": 0.4704, "open_interest": 83.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0995, "vega": 0.0168, "theta": -0.0078, "rho": -0.0164, "theo": 3.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T12:39:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RSI270115C00016000", "bid": 0.15, "bid_size": 44.0, "ask": 0.35, "ask_size": 101.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0817, "vega": 0.0147, "theta": -0.0072, "rho": 0.0039, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RSI270115P00016000", "bid": 2.35, "bid_size": 245.0, "ask": 5.2, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0838, "vega": 0.0145, "theta": -0.0069, "rho": -0.0173, "theo": 4.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RSI270115C00017500", "bid": 0.05, "bid_size": 33.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.6229, "open_interest": 34.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0618, "vega": 0.0118, "theta": -0.006, "rho": 0.0028, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RSI270115P00017500", "bid": 3.6, "bid_size": 240.0, "ask": 6.8, "ask_size": 215.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0644, "vega": 0.0114, "theta": -0.0057, "rho": -0.0174, "theo": 5.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T11:36:29", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RSI270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 213.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0469, "vega": 0.0094, "theta": -0.005, "rho": 0.002, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RSI270115P00019000", "bid": 5.8, "bid_size": 140.0, "ask": 7.5, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0499, "vega": 0.0089, "theta": -0.0046, "rho": -0.0169, "theo": 6.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RSI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 467.0, "iv": 0.9038, "open_interest": 325.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0392, "vega": 0.0081, "theta": -0.0044, "rho": 0.0016, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:10:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RSI270115P00020000", "bid": 6.3, "bid_size": 136.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0424, "vega": 0.0075, "theta": -0.0039, "rho": -0.0163, "theo": 7.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T13:23:25", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RSI270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 261.0, "iv": 0.9847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.033, "vega": 0.007, "theta": -0.0039, "rho": 0.0014, "theo": 0.1071, "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": 0.0750000029802322}, {"option": "RSI270115P00021000", "bid": 7.5, "bid_size": 129.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0365, "vega": 0.0062, "theta": -0.0033, "rho": -0.0149, "theo": 8.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RSI270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 375.0, "iv": 1.0431, "open_interest": 30.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0258, "vega": 0.0056, "theta": -0.0033, "rho": 0.001, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T15:38:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI270115P00022500", "bid": 8.3, "bid_size": 136.0, "ask": 12.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0296, "vega": 0.0046, "theta": -0.0026, "rho": -0.013, "theo": 10.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-10-30T11:36:29", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RSI270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 337.0, "iv": 1.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0204, "vega": 0.0046, "theta": -0.0027, "rho": 0.0008, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI270115P00024000", "bid": 10.5, "bid_size": 129.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0249, "vega": 0.0034, "theta": -0.002, "rho": -0.0114, "theo": 11.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RSI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 544.0, "iv": 1.3368, "open_interest": 4524.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0175, "vega": 0.004, "theta": -0.0024, "rho": 0.0007, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:35:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RSI270115P00025000", "bid": 10.8, "bid_size": 132.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0217, "vega": 0.0026, "theta": -0.0016, "rho": -0.0086, "theo": 12.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-10-27T10:11:04", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RSI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 563.0, "iv": 1.5453, "open_interest": 538.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0014, "rho": 0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:57:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSI270115P00030000", "bid": 15.8, "bid_size": 133.0, "ask": 19.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0038, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 17.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-25T15:48:31", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "RSI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 571.0, "iv": 1.7125, "open_interest": 579.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T13:35:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI270115P00035000", "bid": 21.5, "bid_size": 129.0, "ask": 24.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 22.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-10-09T11:53:32", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RSI270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 225.0, "iv": 1.3799, "open_interest": 71.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T14:08:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RSI270115P00040000", "bid": 25.8, "bid_size": 132.0, "ask": 29.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 27.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-29T10:01:53", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "RSI270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 353.0, "iv": 1.9705, "open_interest": 8.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI270115P00045000", "bid": 30.8, "bid_size": 132.0, "ask": 34.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 32.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-08-05T12:05:53", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "RSI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 346.0, "iv": 2.0742, "open_interest": 4.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:39:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RSI270115P00050000", "bid": 35.8, "bid_size": 132.0, "ask": 39.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 37.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.14, "last_trade_time": "2026-09-09T15:22:14", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "RSI270416C00005000", "bid": 5.8, "bid_size": 84.0, "ask": 9.4, "ask_size": 66.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0098, "vega": 0.0054, "theta": -0.0004, "rho": 0.0194, "theo": 7.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RSI270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 386.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0099, "vega": 0.0054, "theta": -0.0014, "rho": -0.0018, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSI270416C00007500", "bid": 3.5, "bid_size": 100.0, "ask": 6.9, "ask_size": 74.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0298, "vega": 0.0136, "theta": -0.0023, "rho": 0.0256, "theo": 5.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-09-29T15:27:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RSI270416P00007500", "bid": 0.2, "bid_size": 113.0, "ask": 0.4, "ask_size": 31.0, "iv": 0.7024, "open_interest": 5.0, "volume": 3.0, "delta": -0.0961, "gamma": 0.0302, "vega": 0.0137, "theta": -0.003, "rho": -0.0058, "theo": 0.3114, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:01:39", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "RSI270416C00009000", "bid": 2.75, "bid_size": 237.0, "ask": 5.4, "ask_size": 225.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0477, "vega": 0.0203, "theta": -0.0037, "rho": 0.0268, "theo": 3.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "RSI270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.5182, "open_interest": 19.0, "volume": 2.0, "delta": -0.172, "gamma": 0.0486, "vega": 0.0204, "theta": -0.0042, "rho": -0.0102, "theo": 0.5994, "change": -0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:32:46", "percent_change": -22.5806, "prev_day_close": 0.774999976158142}, {"option": "RSI270416C00010000", "bid": 1.8, "bid_size": 245.0, "ask": 4.7, "ask_size": 195.0, "iv": 0.6345, "open_interest": 4.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0598, "vega": 0.0246, "theta": -0.0045, "rho": 0.0264, "theo": 3.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T10:11:45", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RSI270416P00010000", "bid": 0.55, "bid_size": 252.0, "ask": 0.95, "ask_size": 76.0, "iv": 0.5847, "open_interest": 68.0, "volume": 5.0, "delta": -0.2383, "gamma": 0.0612, "vega": 0.0247, "theta": -0.005, "rho": -0.014, "theo": 0.8906, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:34:01", "percent_change": -8.10811, "prev_day_close": 0.925000011920929}, {"option": "RSI270416C00011000", "bid": 1.2, "bid_size": 408.0, "ask": 4.1, "ask_size": 356.0, "iv": 0.6226, "open_interest": 38.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0702, "vega": 0.0282, "theta": -0.0052, "rho": 0.0251, "theo": 2.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T12:54:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RSI270416P00011000", "bid": 1.15, "bid_size": 10.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.6199, "open_interest": 4.0, "volume": 3.0, "delta": -0.3138, "gamma": 0.0721, "vega": 0.0283, "theta": -0.0056, "rho": -0.0181, "theo": 1.2732, "change": -0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:46:38", "percent_change": -7.69231, "prev_day_close": 1.30000001192093}, {"option": "RSI270416C00012500", "bid": 1.65, "bid_size": 461.0, "ask": 2.2, "ask_size": 470.0, "iv": 0.6137, "open_interest": 173.0, "volume": 4.0, "delta": 0.5797, "gamma": 0.0797, "vega": 0.0314, "theta": -0.0059, "rho": 0.0221, "theo": 1.9314, "change": 0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:10:49", "percent_change": 13.5135, "prev_day_close": 1.84999996423721}, {"option": "RSI270416P00012500", "bid": 1.9, "bid_size": 9.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.6084, "open_interest": 65.0, "volume": 11.0, "delta": -0.4349, "gamma": 0.0828, "vega": 0.0314, "theta": -0.0061, "rho": -0.0243, "theo": 2.0231, "change": -0.025, "open": 1.95, "high": 2.0, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:07:34", "percent_change": -1.23457, "prev_day_close": 2.02499997615814}, {"option": "RSI270416C00014000", "bid": 1.25, "bid_size": 10.0, "ask": 1.5, "ask_size": 188.0, "iv": 0.6076, "open_interest": 24.0, "volume": 8.0, "delta": 0.4671, "gamma": 0.0816, "vega": 0.0319, "theta": -0.006, "rho": 0.0185, "theo": 1.3839, "change": 0.025, "open": 1.5, "high": 1.55, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:47:48", "percent_change": 1.75439, "prev_day_close": 1.42499995231628}, {"option": "RSI270416P00014000", "bid": 2.5, "bid_size": 147.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.5571, "open_interest": 26.0, "volume": 4.0, "delta": -0.5528, "gamma": 0.086, "vega": 0.0314, "theta": -0.0061, "rho": -0.0295, "theo": 2.9664, "change": -0.075, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:18:46", "percent_change": -2.52101, "prev_day_close": 2.97500002384186}, {"option": "RSI270416C00015000", "bid": 0.8, "bid_size": 406.0, "ask": 1.25, "ask_size": 267.0, "iv": 0.5831, "open_interest": 7.0, "volume": 1.0, "delta": 0.3993, "gamma": 0.0793, "vega": 0.0309, "theta": -0.0058, "rho": 0.0162, "theo": 1.1055, "change": 0.05, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:27:01", "percent_change": 4.34783, "prev_day_close": 1.14999997615814}, {"option": "RSI270416P00015000", "bid": 2.2, "bid_size": 300.0, "ask": 4.9, "ask_size": 349.0, "iv": 0.5634, "open_interest": 13.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0847, "vega": 0.03, "theta": -0.0058, "rho": -0.0318, "theo": 3.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T10:25:50", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "RSI270416C00016000", "bid": 0.25, "bid_size": 536.0, "ask": 1.1, "ask_size": 422.0, "iv": 0.5364, "open_interest": 2.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0751, "vega": 0.0293, "theta": -0.0055, "rho": 0.0139, "theo": 0.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:27:12", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "RSI270416P00016000", "bid": 2.8, "bid_size": 280.0, "ask": 5.9, "ask_size": 274.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0815, "vega": 0.0278, "theta": -0.0055, "rho": -0.0329, "theo": 4.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "RSI270416C00017500", "bid": 0.05, "bid_size": 689.0, "ask": 1.65, "ask_size": 713.0, "iv": 0.6919, "open_interest": 138.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0666, "vega": 0.0261, "theta": -0.0049, "rho": 0.011, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T12:10:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RSI270416P00017500", "bid": 4.3, "bid_size": 216.0, "ask": 6.9, "ask_size": 149.0, "iv": 0.555, "open_interest": 13.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0746, "vega": 0.0236, "theta": -0.0048, "rho": -0.0329, "theo": 5.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T12:35:44", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RSI270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 0.5123, "open_interest": 399.0, "volume": 96.0, "delta": 0.2023, "gamma": 0.0572, "vega": 0.0226, "theta": -0.0043, "rho": 0.0086, "theo": 0.4551, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:18:48", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "RSI270416P00019000", "bid": 5.5, "bid_size": 180.0, "ask": 8.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0667, "vega": 0.0187, "theta": -0.004, "rho": -0.0299, "theo": 7.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "RSI270416C00020000", "bid": 0.2, "bid_size": 268.0, "ask": 0.4, "ask_size": 269.0, "iv": 0.5816, "open_interest": 501.0, "volume": 96.0, "delta": 0.1698, "gamma": 0.0511, "vega": 0.0202, "theta": -0.0038, "rho": 0.0072, "theo": 0.3669, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:23:40", "percent_change": -33.3333, "prev_day_close": 0.600000001490116}, {"option": "RSI270416P00020000", "bid": 6.4, "bid_size": 100.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0611, "vega": 0.0151, "theta": -0.0036, "rho": -0.0263, "theo": 7.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T11:17:13", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RSI270416C00021000", "bid": 0.15, "bid_size": 149.0, "ask": 0.5, "ask_size": 884.0, "iv": 0.6343, "open_interest": 7.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0453, "vega": 0.018, "theta": -0.0034, "rho": 0.0061, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:33:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RSI270416P00021000", "bid": 7.4, "bid_size": 84.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0566, "vega": 0.0116, "theta": -0.003, "rho": -0.0218, "theo": 8.9379, "change": 0.0, "open": 0.0, "high": 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": "RSI270416C00022500", "bid": 0.1, "bid_size": 362.0, "ask": 0.25, "ask_size": 320.0, "iv": 0.5923, "open_interest": 465.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0375, "vega": 0.015, "theta": -0.0029, "rho": 0.0047, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:07:55", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "RSI270416P00022500", "bid": 8.9, "bid_size": 75.0, "ask": 11.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0525, "vega": 0.0068, "theta": -0.0024, "rho": -0.0133, "theo": 10.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-28T09:42:59", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "RSI270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 378.0, "iv": 0.5703, "open_interest": 396.0, "volume": 96.0, "delta": 0.0846, "gamma": 0.0308, "vega": 0.0124, "theta": -0.0024, "rho": 0.0037, "theo": 0.1606, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:25:26", "percent_change": -52.9412, "prev_day_close": 0.425000006332994}, {"option": "RSI270416P00024000", "bid": 9.8, "bid_size": 49.0, "ask": 13.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0312, "vega": 0.0016, "theta": -0.0023, "rho": 0.0, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "RSI270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 532.0, "iv": 0.597, "open_interest": 12.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0269, "vega": 0.0109, "theta": -0.0021, "rho": 0.0031, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:45:49", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RSI270416P00025000", "bid": 10.8, "bid_size": 40.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0101, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 12.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-09T15:30:56", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "RSI270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1126.0, "iv": 0.9862, "open_interest": 100.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0136, "vega": 0.0056, "theta": -0.0011, "rho": 0.0014, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:20:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RSI270416P00030000", "bid": 15.8, "bid_size": 49.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 17.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-09-25T10:27:40", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "RSI270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 742.0, "iv": 0.9873, "open_interest": 48.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.007, "vega": 0.0029, "theta": -0.0006, "rho": 0.0006, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:48:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RSI270416P00035000", "bid": 21.5, "bid_size": 49.0, "ask": 24.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 22.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-09-25T14:05:12", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RSI280121C00003000", "bid": 7.5, "bid_size": 154.0, "ask": 12.0, "ask_size": 30.0, "iv": 1.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0058, "vega": 0.0107, "theta": -0.0003, "rho": 0.019, "theo": 9.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RSI280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 788.0, "iv": 1.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0054, "vega": 0.0106, "theta": -0.0013, "rho": -0.0088, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 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": "RSI280121C00005000", "bid": 6.7, "bid_size": 36.0, "ask": 8.9, "ask_size": 142.0, "iv": 0.8528, "open_interest": 5.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0123, "vega": 0.0184, "theta": -0.0009, "rho": 0.0348, "theo": 7.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:33:59", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "RSI280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 778.0, "iv": 1.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0121, "vega": 0.0182, "theta": -0.0017, "rho": -0.0153, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 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": "RSI280121C00007500", "bid": 4.1, "bid_size": 182.0, "ask": 7.2, "ask_size": 157.0, "iv": 0.6234, "open_interest": 2.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0242, "vega": 0.0298, "theta": -0.0017, "rho": 0.0505, "theo": 5.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T14:14:10", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RSI280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.557, "open_interest": 1.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0247, "vega": 0.03, "theta": -0.0023, "rho": -0.0282, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T09:30:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RSI280121C00010000", "bid": 2.95, "bid_size": 183.0, "ask": 5.7, "ask_size": 172.0, "iv": 0.6344, "open_interest": 2.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0371, "vega": 0.0413, "theta": -0.0024, "rho": 0.056, "theo": 4.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T12:37:27", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "RSI280121P00010000", "bid": 1.0, "bid_size": 252.0, "ask": 3.5, "ask_size": 383.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.039, "vega": 0.0418, "theta": -0.0029, "rho": -0.0465, "theo": 1.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "RSI280121C00012500", "bid": 2.1, "bid_size": 16.0, "ask": 4.8, "ask_size": 215.0, "iv": 0.6637, "open_interest": 4.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0459, "vega": 0.0491, "theta": -0.003, "rho": 0.0535, "theo": 3.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-27T11:25:33", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RSI280121P00012500", "bid": 2.25, "bid_size": 23.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.563, "open_interest": 1.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0495, "vega": 0.0494, "theta": -0.0033, "rho": -0.0665, "theo": 3.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T11:16:24", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "RSI280121C00015000", "bid": 1.15, "bid_size": 272.0, "ask": 4.1, "ask_size": 306.0, "iv": 0.6493, "open_interest": 68.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0491, "vega": 0.0521, "theta": -0.0033, "rho": 0.0475, "theo": 2.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-10-29T15:46:44", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "RSI280121P00015000", "bid": 3.2, "bid_size": 213.0, "ask": 6.3, "ask_size": 142.0, "iv": 0.6073, "open_interest": 3.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0548, "vega": 0.0517, "theta": -0.0034, "rho": -0.083, "theo": 4.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T13:58:30", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "RSI280121C00017500", "bid": 0.7, "bid_size": 38.0, "ask": 3.8, "ask_size": 326.0, "iv": 0.6865, "open_interest": 2.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0483, "vega": 0.0516, "theta": -0.0033, "rho": 0.041, "theo": 1.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-22T13:46:54", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "RSI280121P00017500", "bid": 5.2, "bid_size": 24.0, "ask": 8.1, "ask_size": 142.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0563, "vega": 0.0498, "theta": -0.0033, "rho": -0.0939, "theo": 6.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RSI280121C00020000", "bid": 0.2, "bid_size": 305.0, "ask": 3.5, "ask_size": 422.0, "iv": 0.6939, "open_interest": 10.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0456, "vega": 0.0492, "theta": -0.0032, "rho": 0.0351, "theo": 1.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T10:19:10", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RSI280121P00020000", "bid": 6.8, "bid_size": 203.0, "ask": 10.2, "ask_size": 163.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0559, "vega": 0.0454, "theta": -0.0031, "rho": -0.0978, "theo": 8.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "RSI280121C00022500", "bid": 0.45, "bid_size": 217.0, "ask": 1.7, "ask_size": 289.0, "iv": 0.6019, "open_interest": 2.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0421, "vega": 0.0459, "theta": -0.0031, "rho": 0.03, "theo": 1.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T10:04:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RSI280121P00022500", "bid": 8.9, "bid_size": 189.0, "ask": 12.2, "ask_size": 163.0, "iv": 0.5178, "open_interest": 12.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0546, "vega": 0.0393, "theta": -0.0028, "rho": -0.0958, "theo": 10.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-25T15:55:03", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RSI280121C00025000", "bid": 0.05, "bid_size": 343.0, "ask": 1.45, "ask_size": 351.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0383, "vega": 0.0423, "theta": -0.0029, "rho": 0.0256, "theo": 0.9127, "change": 0.0, "open": 0.0, "high": 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": "RSI280121P00025000", "bid": 11.2, "bid_size": 180.0, "ask": 14.3, "ask_size": 156.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0524, "vega": 0.0315, "theta": -0.0025, "rho": -0.0826, "theo": 13.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-25T15:27:51", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RSI280121C00030000", "bid": 0.2, "bid_size": 240.0, "ask": 0.75, "ask_size": 923.0, "iv": 0.5872, "open_interest": 14.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0313, "vega": 0.0352, "theta": -0.0024, "rho": 0.019, "theo": 0.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:44:33", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "RSI280121P00030000", "bid": 15.5, "bid_size": 153.0, "ask": 20.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0502, "vega": 0.0169, "theta": -0.0018, "rho": -0.054, "theo": 17.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T15:38:14", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "RSI280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 946.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0254, "vega": 0.0291, "theta": -0.002, "rho": 0.0144, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RSI280121P00035000", "bid": 20.5, "bid_size": 153.0, "ask": 25.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0225, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 22.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-09-25T10:08:32", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RSI280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 941.0, "iv": 0.9392, "open_interest": 10.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0207, "vega": 0.0241, "theta": -0.0017, "rho": 0.0111, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-28T11:11:20", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RSI280121P00040000", "bid": 25.5, "bid_size": 153.0, "ask": 30.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 27.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-09-29T13:08:32", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RSI290119C00003000", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.7127, "open_interest": 4.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.005, "vega": 0.0156, "theta": 0.0, "rho": 0.0329, "theo": 9.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-11-05T13:29:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RSI290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.005, "vega": 0.0156, "theta": -0.0009, "rho": -0.02, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RSI290119C00005000", "bid": 6.3, "bid_size": 14.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.5674, "open_interest": 583.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0105, "vega": 0.0254, "theta": -0.0002, "rho": 0.0606, "theo": 8.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-11-03T11:47:56", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "RSI290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.6749, "open_interest": 3.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.011, "vega": 0.0258, "theta": -0.0011, "rho": -0.0314, "theo": 0.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T13:57:48", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RSI290119C00007500", "bid": 4.8, "bid_size": 12.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.5779, "open_interest": 2.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0199, "vega": 0.0392, "theta": -0.0007, "rho": 0.085, "theo": 6.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-01T12:24:35", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RSI290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0215, "vega": 0.0403, "theta": -0.0014, "rho": -0.0524, "theo": 1.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RSI290119C00010000", "bid": 3.8, "bid_size": 13.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.6317, "open_interest": 4.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0292, "vega": 0.053, "theta": -0.0012, "rho": 0.0937, "theo": 5.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T10:32:24", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RSI290119P00010000", "bid": 1.05, "bid_size": 556.0, "ask": 4.0, "ask_size": 565.0, "iv": 0.6285, "open_interest": 2.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0328, "vega": 0.0544, "theta": -0.0018, "rho": -0.0808, "theo": 2.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:20:01", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "RSI290119C00012500", "bid": 3.6, "bid_size": 337.0, "ask": 5.9, "ask_size": 382.0, "iv": 0.66, "open_interest": 68.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0352, "vega": 0.0628, "theta": -0.0017, "rho": 0.092, "theo": 4.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RSI290119P00012500", "bid": 2.0, "bid_size": 8.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.576, "open_interest": 3.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0413, "vega": 0.0639, "theta": -0.0021, "rho": -0.1098, "theo": 3.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T15:04:08", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RSI290119C00015000", "bid": 2.25, "bid_size": 385.0, "ask": 5.0, "ask_size": 411.0, "iv": 0.5933, "open_interest": 20.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0379, "vega": 0.0683, "theta": -0.002, "rho": 0.0862, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T10:57:02", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RSI290119P00015000", "bid": 3.2, "bid_size": 11.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0467, "vega": 0.0679, "theta": -0.0023, "rho": -0.1333, "theo": 5.1432, "change": 0.0, "open": 0.0, "high": 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": "RSI290119C00017500", "bid": 1.3, "bid_size": 434.0, "ask": 4.1, "ask_size": 485.0, "iv": 0.5432, "open_interest": 332.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0384, "vega": 0.0705, "theta": -0.0021, "rho": 0.0794, "theo": 2.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T11:54:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RSI290119P00017500", "bid": 5.5, "bid_size": 324.0, "ask": 8.5, "ask_size": 279.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.05, "vega": 0.0678, "theta": -0.0024, "rho": -0.1488, "theo": 7.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RSI290119C00020000", "bid": 1.75, "bid_size": 21.0, "ask": 2.75, "ask_size": 450.0, "iv": 0.5448, "open_interest": 37.0, "volume": 1.0, "delta": 0.4792, "gamma": 0.0379, "vega": 0.0708, "theta": -0.0022, "rho": 0.0729, "theo": 2.4578, "change": 0.525, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:35:21", "percent_change": 23.5955, "prev_day_close": 2.22499996423721}, {"option": "RSI290119P00020000", "bid": 7.3, "bid_size": 345.0, "ask": 10.4, "ask_size": 269.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0521, "vega": 0.0648, "theta": -0.0024, "rho": -0.157, "theo": 9.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-10-07T13:20:21", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "RSI290119C00022500", "bid": 0.3, "bid_size": 537.0, "ask": 3.5, "ask_size": 581.0, "iv": 0.5476, "open_interest": 41.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0368, "vega": 0.07, "theta": -0.0023, "rho": 0.0669, "theo": 2.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-25T10:09:32", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "RSI290119P00022500", "bid": 9.4, "bid_size": 238.0, "ask": 12.4, "ask_size": 195.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0537, "vega": 0.06, "theta": -0.0023, "rho": -0.1589, "theo": 11.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "RSI290119C00025000", "bid": 0.05, "bid_size": 20.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.5586, "open_interest": 4.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0355, "vega": 0.0685, "theta": -0.0023, "rho": 0.0617, "theo": 1.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-30T12:39:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RSI290119P00025000", "bid": 11.2, "bid_size": 18.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.4712, "open_interest": 3.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.055, "vega": 0.0539, "theta": -0.0022, "rho": -0.1518, "theo": 13.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T10:52:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RSI290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.6182, "open_interest": 2.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0325, "vega": 0.0645, "theta": -0.0022, "rho": 0.0528, "theo": 1.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-03T15:38:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RSI290119P00030000", "bid": 15.8, "bid_size": 19.0, "ask": 19.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0576, "vega": 0.039, "theta": -0.0021, "rho": -0.1242, "theo": 18.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.96, "last_trade_time": "2026-11-06T14:53:13", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RSI290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0297, "vega": 0.0601, "theta": -0.0022, "rho": 0.0457, "theo": 1.2638, "change": 0.0, "open": 0.0, "high": 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": "RSI290119P00035000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0568, "vega": 0.0182, "theta": -0.0018, "rho": -0.0594, "theo": 22.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-23T14:49:21", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RSI290119C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.7046, "open_interest": 57.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0271, "vega": 0.0557, "theta": -0.002, "rho": 0.04, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-29T13:26:57", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RSI290119P00040000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.028, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 27.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-10-26T12:05:51", "percent_change": 0.0, "prev_day_close": 28.0}], "symbol": "RSI", "security_type": "stock", "exchange_id": 3, "current_price": 12.07, "price_change": -0.17, "price_change_percent": -1.3844, "bid": 12.1, "ask": 12.53, "bid_size": 100, "ask_size": 100, "open": 12.32, "high": 12.63, "low": 12.07, "close": 12.11, "prev_day_close": 12.28, "volume": 3043163, "iv30": 57.922, "iv30_change": -3.955, "iv30_change_percent": -6.3917, "seqno": 10403618395, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RSI"}