{"timestamp": "2026-11-10 00:09:54", "data": {"options": [{"option": "RSPG261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0502, "vega": 0.0601, "theta": -0.0942, "rho": 0.0265, "theo": 4.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0505, "vega": 0.0602, "theta": -0.0951, "rho": -0.0087, "theo": 1.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0569, "vega": 0.0652, "theta": -0.0987, "rho": 0.0249, "theo": 4.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0572, "vega": 0.0653, "theta": -0.0995, "rho": -0.0101, "theo": 1.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0629, "vega": 0.0696, "theta": -0.1026, "rho": 0.023, "theo": 3.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "RSPG261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0632, "vega": 0.0698, "theta": -0.1034, "rho": -0.0117, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "RSPG261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0672, "vega": 0.0728, "theta": -0.1054, "rho": 0.0208, "theo": 2.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RSPG261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0676, "vega": 0.0728, "theta": -0.1062, "rho": -0.0135, "theo": 1.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "RSPG261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0687, "vega": 0.074, "theta": -0.1068, "rho": 0.0184, "theo": 2.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "RSPG261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0692, "vega": 0.074, "theta": -0.1074, "rho": -0.0153, "theo": 2.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "RSPG261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0672, "vega": 0.0732, "theta": -0.1065, "rho": 0.016, "theo": 1.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RSPG261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0677, "vega": 0.073, "theta": -0.1071, "rho": -0.017, "theo": 2.9287, "change": 0.0, "open": 0.0, "high": 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": "RSPG261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0633, "vega": 0.0706, "theta": -0.1047, "rho": 0.0138, "theo": 1.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RSPG261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0638, "vega": 0.0703, "theta": -0.1052, "rho": -0.0183, "theo": 3.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RSPG261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.309, "open_interest": 1.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.058, "vega": 0.0668, "theta": -0.1018, "rho": 0.0118, "theo": 1.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T14:55:23", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "RSPG261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0584, "vega": 0.0664, "theta": -0.1022, "rho": -0.0196, "theo": 4.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RSPG261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0521, "vega": 0.0624, "theta": -0.0982, "rho": 0.0101, "theo": 1.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RSPG261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2943, "open_interest": 2.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0526, "vega": 0.0619, "theta": -0.0985, "rho": -0.0204, "theo": 5.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-19T14:59:58", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RSPG261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0464, "vega": 0.0578, "theta": -0.0942, "rho": 0.0087, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RSPG261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0468, "vega": 0.0572, "theta": -0.0944, "rho": -0.0206, "theo": 5.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RSPG261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0411, "vega": 0.0534, "theta": -0.09, "rho": 0.0076, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 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": "RSPG261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0415, "vega": 0.0529, "theta": -0.0902, "rho": -0.021, "theo": 6.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RSPG261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0364, "vega": 0.0492, "theta": -0.0859, "rho": 0.0066, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RSPG261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0368, "vega": 0.0484, "theta": -0.086, "rho": -0.021, "theo": 7.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "RSPG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0322, "vega": 0.0454, "theta": -0.0818, "rho": 0.0058, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T14:55:23", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RSPG261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0327, "vega": 0.0447, "theta": -0.0819, "rho": -0.0216, "theo": 8.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T12:47:20", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "RSPG261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0286, "vega": 0.0418, "theta": -0.0779, "rho": 0.0051, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RSPG261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.029, "vega": 0.0408, "theta": -0.078, "rho": -0.0214, "theo": 9.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RSPG261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4527, "open_interest": 1.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0255, "vega": 0.0386, "theta": -0.0741, "rho": 0.0046, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-13T10:19:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0259, "vega": 0.0375, "theta": -0.0742, "rho": -0.021, "theo": 10.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RSPG261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0227, "vega": 0.0357, "theta": -0.0706, "rho": 0.0041, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPG261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0232, "vega": 0.0348, "theta": -0.0706, "rho": -0.0206, "theo": 11.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "RSPG261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5033, "open_interest": 5.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0204, "vega": 0.0331, "theta": -0.0672, "rho": 0.0036, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-29T10:03:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0208, "vega": 0.0319, "theta": -0.0672, "rho": -0.0207, "theo": 12.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "RSPG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5308, "open_interest": 2.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0183, "vega": 0.0307, "theta": -0.064, "rho": 0.0033, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T14:01:49", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RSPG261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0187, "vega": 0.0294, "theta": -0.0641, "rho": -0.02, "theo": 13.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "RSPG261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5577, "open_interest": 5.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0165, "vega": 0.0285, "theta": -0.061, "rho": 0.003, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T10:03:47", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPG261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0169, "vega": 0.0274, "theta": -0.061, "rho": -0.0201, "theo": 14.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "RSPG261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0149, "vega": 0.0265, "theta": -0.0582, "rho": 0.0027, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPG261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0153, "vega": 0.025, "theta": -0.0581, "rho": -0.0193, "theo": 15.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "RSPG261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6022, "open_interest": 1.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0135, "vega": 0.0248, "theta": -0.0556, "rho": 0.0025, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:31:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSPG261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0139, "vega": 0.0233, "theta": -0.0555, "rho": -0.0194, "theo": 16.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "RSPG261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6273, "open_interest": 1.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0123, "vega": 0.0232, "theta": -0.0531, "rho": 0.0023, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T12:43:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSPG261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0127, "vega": 0.0217, "theta": -0.053, "rho": -0.0184, "theo": 17.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "RSPG261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0012, "vega": 0.0092, "theta": -0.0119, "rho": 0.0178, "theo": 51.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "RSPG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0118, "theta": -0.0143, "rho": -0.0017, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0015, "vega": 0.0121, "theta": -0.0134, "rho": 0.0223, "theo": 46.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "RSPG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0013, "vega": 0.0144, "theta": -0.0157, "rho": -0.0021, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.002, "vega": 0.0155, "theta": -0.0152, "rho": 0.0266, "theo": 41.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "RSPG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0018, "vega": 0.0178, "theta": -0.0174, "rho": -0.0026, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0027, "vega": 0.0201, "theta": -0.0174, "rho": 0.0326, "theo": 36.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "RSPG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0025, "vega": 0.0221, "theta": -0.0194, "rho": -0.0034, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0038, "vega": 0.026, "theta": -0.02, "rho": 0.0384, "theo": 32.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "RSPG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0035, "vega": 0.0278, "theta": -0.0218, "rho": -0.0044, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0054, "vega": 0.0341, "theta": -0.0233, "rho": 0.0446, "theo": 27.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "RSPG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0051, "vega": 0.0355, "theta": -0.0248, "rho": -0.006, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 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": "RSPG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0078, "vega": 0.0452, "theta": -0.0272, "rho": 0.051, "theo": 22.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "RSPG261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0076, "vega": 0.0463, "theta": -0.0284, "rho": -0.0083, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RSPG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0118, "vega": 0.0606, "theta": -0.0321, "rho": 0.0574, "theo": 17.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "RSPG261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0116, "vega": 0.0614, "theta": -0.033, "rho": -0.012, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RSPG261218C00092000", "bid": 14.1, "bid_size": 39.0, "ask": 17.0, "ask_size": 120.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0141, "vega": 0.0683, "theta": -0.0343, "rho": 0.0592, "theo": 15.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "RSPG261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 221.0, "iv": 0.386, "open_interest": 1.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0138, "vega": 0.069, "theta": -0.035, "rho": -0.014, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-24T13:04:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RSPG261218C00093000", "bid": 13.3, "bid_size": 31.0, "ask": 16.0, "ask_size": 120.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0154, "vega": 0.0726, "theta": -0.0354, "rho": 0.0603, "theo": 14.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "RSPG261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 216.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0151, "vega": 0.0733, "theta": -0.0362, "rho": -0.0152, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 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": "RSPG261218C00094000", "bid": 12.3, "bid_size": 36.0, "ask": 15.2, "ask_size": 120.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0168, "vega": 0.0774, "theta": -0.0367, "rho": 0.0615, "theo": 13.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RSPG261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 216.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0166, "vega": 0.0779, "theta": -0.0373, "rho": -0.0167, "theo": 0.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RSPG261218C00095000", "bid": 11.4, "bid_size": 38.0, "ask": 14.2, "ask_size": 120.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0184, "vega": 0.0822, "theta": -0.0379, "rho": 0.0623, "theo": 12.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "RSPG261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 216.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0182, "vega": 0.0827, "theta": -0.0385, "rho": -0.0181, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RSPG261218C00096000", "bid": 10.7, "bid_size": 27.0, "ask": 12.7, "ask_size": 58.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0202, "vega": 0.0873, "theta": -0.0392, "rho": 0.0624, "theo": 11.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RSPG261218P00096000", "bid": 0.15, "bid_size": 216.0, "ask": 1.85, "ask_size": 216.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0199, "vega": 0.0878, "theta": -0.0398, "rho": -0.0199, "theo": 1.1617, "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": 1.02499997615814}, {"option": "RSPG261218C00097000", "bid": 9.7, "bid_size": 36.0, "ask": 11.8, "ask_size": 70.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.022, "vega": 0.0929, "theta": -0.0405, "rho": 0.0633, "theo": 11.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RSPG261218P00097000", "bid": 0.35, "bid_size": 116.0, "ask": 1.95, "ask_size": 216.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0218, "vega": 0.0932, "theta": -0.041, "rho": -0.0219, "theo": 1.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "RSPG261218C00098000", "bid": 9.0, "bid_size": 208.0, "ask": 11.0, "ask_size": 70.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0241, "vega": 0.0985, "theta": -0.0419, "rho": 0.0633, "theo": 10.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RSPG261218P00098000", "bid": 0.6, "bid_size": 116.0, "ask": 2.15, "ask_size": 216.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0238, "vega": 0.0988, "theta": -0.0423, "rho": -0.024, "theo": 1.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "RSPG261218C00099000", "bid": 8.2, "bid_size": 207.0, "ask": 10.1, "ask_size": 70.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0262, "vega": 0.1044, "theta": -0.0432, "rho": 0.0631, "theo": 9.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "RSPG261218P00099000", "bid": 0.85, "bid_size": 67.0, "ask": 2.3, "ask_size": 217.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.026, "vega": 0.1047, "theta": -0.0436, "rho": -0.0265, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "RSPG261218C00100000", "bid": 7.4, "bid_size": 212.0, "ask": 10.2, "ask_size": 220.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0285, "vega": 0.1104, "theta": -0.0445, "rho": 0.0629, "theo": 8.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-23T13:02:27", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "RSPG261218P00100000", "bid": 1.1, "bid_size": 67.0, "ask": 2.45, "ask_size": 217.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0282, "vega": 0.1106, "theta": -0.0448, "rho": -0.0293, "theo": 1.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "RSPG261218C00101000", "bid": 6.6, "bid_size": 216.0, "ask": 9.3, "ask_size": 216.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0308, "vega": 0.1163, "theta": -0.0458, "rho": 0.0618, "theo": 7.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "RSPG261218P00101000", "bid": 0.85, "bid_size": 212.0, "ask": 2.75, "ask_size": 212.0, "iv": 0.2998, "open_interest": 2.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0306, "vega": 0.1164, "theta": -0.0461, "rho": -0.0323, "theo": 1.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T12:50:56", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "RSPG261218C00102000", "bid": 6.0, "bid_size": 208.0, "ask": 7.9, "ask_size": 70.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0331, "vega": 0.122, "theta": -0.047, "rho": 0.061, "theo": 6.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RSPG261218P00102000", "bid": 1.15, "bid_size": 212.0, "ask": 2.95, "ask_size": 212.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0329, "vega": 0.1221, "theta": -0.0472, "rho": -0.0358, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RSPG261218C00103000", "bid": 5.3, "bid_size": 213.0, "ask": 7.2, "ask_size": 70.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0352, "vega": 0.1272, "theta": -0.0482, "rho": 0.0591, "theo": 6.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RSPG261218P00103000", "bid": 1.4, "bid_size": 211.0, "ask": 3.3, "ask_size": 211.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.035, "vega": 0.1273, "theta": -0.0483, "rho": -0.0394, "theo": 2.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "RSPG261218C00104000", "bid": 4.6, "bid_size": 216.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0371, "vega": 0.1318, "theta": -0.0491, "rho": 0.0574, "theo": 5.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RSPG261218P00104000", "bid": 1.85, "bid_size": 211.0, "ask": 3.7, "ask_size": 211.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0369, "vega": 0.1318, "theta": -0.0492, "rho": -0.0434, "theo": 2.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RSPG261218C00105000", "bid": 4.0, "bid_size": 216.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0386, "vega": 0.1353, "theta": -0.0498, "rho": 0.0547, "theo": 4.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RSPG261218P00105000", "bid": 2.4, "bid_size": 111.0, "ask": 4.1, "ask_size": 211.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0384, "vega": 0.1353, "theta": -0.0498, "rho": -0.0474, "theo": 3.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RSPG261218C00106000", "bid": 3.7, "bid_size": 112.0, "ask": 5.4, "ask_size": 112.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0396, "vega": 0.1377, "theta": -0.0504, "rho": 0.0521, "theo": 4.3406, "change": 0.0, "open": 0.0, "high": 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": "RSPG261218P00106000", "bid": 2.8, "bid_size": 111.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0394, "vega": 0.1377, "theta": -0.0503, "rho": -0.0518, "theo": 3.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "RSPG261218C00107000", "bid": 2.9, "bid_size": 212.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.04, "vega": 0.1387, "theta": -0.0506, "rho": 0.049, "theo": 3.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-06-24T12:58:11", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RSPG261218P00107000", "bid": 3.1, "bid_size": 111.0, "ask": 4.9, "ask_size": 111.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0399, "vega": 0.1387, "theta": -0.0505, "rho": -0.0559, "theo": 4.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "RSPG261218C00108000", "bid": 2.6, "bid_size": 208.0, "ask": 4.3, "ask_size": 112.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0398, "vega": 0.1384, "theta": -0.0506, "rho": 0.0458, "theo": 3.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "RSPG261218P00108000", "bid": 3.7, "bid_size": 112.0, "ask": 5.4, "ask_size": 120.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0397, "vega": 0.1384, "theta": -0.0504, "rho": -0.0601, "theo": 4.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RSPG261218C00109000", "bid": 2.35, "bid_size": 212.0, "ask": 3.9, "ask_size": 114.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.039, "vega": 0.1368, "theta": -0.0503, "rho": 0.0428, "theo": 3.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "RSPG261218P00109000", "bid": 4.2, "bid_size": 116.0, "ask": 6.1, "ask_size": 112.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.039, "vega": 0.1368, "theta": -0.05, "rho": -0.0639, "theo": 5.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RSPG261218C00110000", "bid": 1.95, "bid_size": 112.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0379, "vega": 0.1342, "theta": -0.0498, "rho": 0.0393, "theo": 2.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-02T10:30:57", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RSPG261218P00110000", "bid": 4.9, "bid_size": 62.0, "ask": 6.7, "ask_size": 120.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0379, "vega": 0.1342, "theta": -0.0495, "rho": -0.0674, "theo": 5.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RSPG261218C00111000", "bid": 1.65, "bid_size": 212.0, "ask": 3.2, "ask_size": 212.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0363, "vega": 0.1306, "theta": -0.0491, "rho": 0.0365, "theo": 2.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "RSPG261218P00111000", "bid": 5.5, "bid_size": 70.0, "ask": 7.4, "ask_size": 212.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0364, "vega": 0.1306, "theta": -0.0487, "rho": -0.0707, "theo": 6.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "RSPG261218C00112000", "bid": 1.25, "bid_size": 111.0, "ask": 2.75, "ask_size": 111.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0346, "vega": 0.1264, "theta": -0.0482, "rho": 0.0334, "theo": 2.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "RSPG261218P00112000", "bid": 6.3, "bid_size": 70.0, "ask": 8.2, "ask_size": 216.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0346, "vega": 0.1264, "theta": -0.0477, "rho": -0.0733, "theo": 7.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RSPG261218C00113000", "bid": 0.95, "bid_size": 111.0, "ask": 2.5, "ask_size": 111.0, "iv": 0.2873, "open_interest": 1.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0327, "vega": 0.1218, "theta": -0.0472, "rho": 0.0309, "theo": 1.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-22T10:12:44", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "RSPG261218P00113000", "bid": 6.9, "bid_size": 70.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0328, "vega": 0.1218, "theta": -0.0467, "rho": -0.0757, "theo": 8.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RSPG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.288, "open_interest": 1.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0288, "vega": 0.112, "theta": -0.0449, "rho": 0.0259, "theo": 1.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-06T12:21:02", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "RSPG261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0289, "vega": 0.112, "theta": -0.0443, "rho": -0.0792, "theo": 9.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "RSPG261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0205, "vega": 0.0885, "theta": -0.039, "rho": 0.0176, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RSPG261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0207, "vega": 0.0884, "theta": -0.038, "rho": -0.0838, "theo": 14.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "RSPG261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0146, "vega": 0.0697, "theta": -0.0334, "rho": 0.0123, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RSPG261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0148, "vega": 0.0694, "theta": -0.0322, "rho": -0.0837, "theo": 18.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "RSPG261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0107, "vega": 0.0555, "theta": -0.0287, "rho": 0.009, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RSPG261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.011, "vega": 0.0549, "theta": -0.0272, "rho": -0.0818, "theo": 23.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "RSPG261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.008, "vega": 0.0448, "theta": -0.0248, "rho": 0.0068, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 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": "RSPG261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0083, "vega": 0.0439, "theta": -0.0229, "rho": -0.0778, "theo": 28.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "RSPG261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0061, "vega": 0.0366, "theta": -0.0215, "rho": 0.0053, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0064, "vega": 0.0354, "theta": -0.0194, "rho": -0.0735, "theo": 33.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "RSPG261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0048, "vega": 0.0303, "theta": -0.0188, "rho": 0.0042, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0051, "vega": 0.0287, "theta": -0.0163, "rho": -0.0682, "theo": 38.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "RSPG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0038, "vega": 0.0254, "theta": -0.0165, "rho": 0.0034, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0042, "vega": 0.0234, "theta": -0.0138, "rho": -0.0637, "theo": 43.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "RSPG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0031, "vega": 0.0215, "theta": -0.0145, "rho": 0.0028, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0035, "vega": 0.0188, "theta": -0.0116, "rho": -0.0567, "theo": 48.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "RSPG261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0025, "vega": 0.0184, "theta": -0.0129, "rho": 0.0023, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPG261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0029, "vega": 0.0154, "theta": -0.0099, "rho": -0.051, "theo": 53.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "RSPG270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0014, "vega": 0.0267, "theta": -0.0016, "rho": 0.085, "theo": 52.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "RSPG270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.0341, "theta": -0.0077, "rho": -0.0092, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RSPG270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0019, "vega": 0.0322, "theta": -0.0034, "rho": 0.0966, "theo": 47.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "RSPG270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0018, "vega": 0.042, "theta": -0.0087, "rho": -0.0117, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RSPG270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0026, "vega": 0.0444, "theta": -0.0054, "rho": 0.1217, "theo": 42.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "RSPG270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0025, "vega": 0.0521, "theta": -0.0099, "rho": -0.015, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RSPG270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0036, "vega": 0.0592, "theta": -0.0077, "rho": 0.1486, "theo": 37.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "RSPG270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0034, "vega": 0.0648, "theta": -0.0113, "rho": -0.0195, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RSPG270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0049, "vega": 0.0773, "theta": -0.0101, "rho": 0.1758, "theo": 32.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "RSPG270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0046, "vega": 0.0811, "theta": -0.013, "rho": -0.0257, "theo": 0.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RSPG270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0066, "vega": 0.0992, "theta": -0.0126, "rho": 0.2004, "theo": 27.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "RSPG270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0063, "vega": 0.1019, "theta": -0.0151, "rho": -0.0343, "theo": 1.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RSPG270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0089, "vega": 0.1257, "theta": -0.0154, "rho": 0.2193, "theo": 23.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "RSPG270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0087, "vega": 0.1277, "theta": -0.0174, "rho": -0.0464, "theo": 1.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RSPG270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0118, "vega": 0.157, "theta": -0.0183, "rho": 0.2293, "theo": 18.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "RSPG270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0117, "vega": 0.1585, "theta": -0.0201, "rho": -0.0633, "theo": 2.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RSPG270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0138, "vega": 0.1776, "theta": -0.0201, "rho": 0.2332, "theo": 16.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RSPG270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0139, "vega": 0.179, "theta": -0.0218, "rho": -0.0762, "theo": 2.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "RSPG270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0146, "vega": 0.1845, "theta": -0.0207, "rho": 0.2316, "theo": 15.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "RSPG270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0146, "vega": 0.1859, "theta": -0.0223, "rho": -0.0811, "theo": 2.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "RSPG270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0153, "vega": 0.1916, "theta": -0.0213, "rho": 0.2336, "theo": 14.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-27T14:51:55", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RSPG270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0154, "vega": 0.1927, "theta": -0.0229, "rho": -0.0862, "theo": 2.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "RSPG270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.016, "vega": 0.1983, "theta": -0.0219, "rho": 0.2306, "theo": 14.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "RSPG270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0162, "vega": 0.1996, "theta": -0.0234, "rho": -0.0913, "theo": 3.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "RSPG270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0167, "vega": 0.205, "theta": -0.0225, "rho": 0.2278, "theo": 13.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RSPG270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.017, "vega": 0.2065, "theta": -0.024, "rho": -0.0971, "theo": 3.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "RSPG270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0174, "vega": 0.2117, "theta": -0.023, "rho": 0.2261, "theo": 12.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "RSPG270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0177, "vega": 0.2128, "theta": -0.0245, "rho": -0.1031, "theo": 3.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "RSPG270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0182, "vega": 0.2179, "theta": -0.0236, "rho": 0.2219, "theo": 11.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "RSPG270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0185, "vega": 0.219, "theta": -0.0249, "rho": -0.1088, "theo": 3.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "RSPG270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0188, "vega": 0.2237, "theta": -0.024, "rho": 0.2182, "theo": 11.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RSPG270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0192, "vega": 0.2249, "theta": -0.0254, "rho": -0.1152, "theo": 4.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "RSPG270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0195, "vega": 0.2293, "theta": -0.0245, "rho": 0.2137, "theo": 10.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RSPG270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0199, "vega": 0.2304, "theta": -0.0258, "rho": -0.1217, "theo": 4.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RSPG270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.02, "vega": 0.2343, "theta": -0.025, "rho": 0.2083, "theo": 9.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RSPG270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0205, "vega": 0.2353, "theta": -0.0262, "rho": -0.1282, "theo": 4.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "RSPG270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0206, "vega": 0.2387, "theta": -0.0253, "rho": 0.2034, "theo": 9.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RSPG270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0211, "vega": 0.2396, "theta": -0.0265, "rho": -0.1346, "theo": 5.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "RSPG270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.5999, "gamma": 0.021, "vega": 0.2426, "theta": -0.0257, "rho": 0.1974, "theo": 8.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RSPG270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0216, "vega": 0.2434, "theta": -0.0267, "rho": -0.1414, "theo": 5.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "RSPG270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0214, "vega": 0.2458, "theta": -0.0259, "rho": 0.1911, "theo": 8.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RSPG270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.022, "vega": 0.2463, "theta": -0.027, "rho": -0.1479, "theo": 6.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RSPG270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0217, "vega": 0.2482, "theta": -0.0261, "rho": 0.185, "theo": 7.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RSPG270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0224, "vega": 0.2485, "theta": -0.0271, "rho": -0.1539, "theo": 6.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RSPG270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.022, "vega": 0.2499, "theta": -0.0263, "rho": 0.1784, "theo": 7.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RSPG270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0227, "vega": 0.25, "theta": -0.0272, "rho": -0.1608, "theo": 7.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RSPG270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0221, "vega": 0.2509, "theta": -0.0264, "rho": 0.1717, "theo": 6.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RSPG270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0229, "vega": 0.2507, "theta": -0.0272, "rho": -0.167, "theo": 7.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "RSPG270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0222, "vega": 0.2511, "theta": -0.0264, "rho": 0.165, "theo": 6.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "RSPG270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.023, "vega": 0.2505, "theta": -0.0272, "rho": -0.1724, "theo": 8.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RSPG270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0221, "vega": 0.2506, "theta": -0.0264, "rho": 0.1583, "theo": 5.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RSPG270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.023, "vega": 0.2496, "theta": -0.0271, "rho": -0.1782, "theo": 8.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "RSPG270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.022, "vega": 0.2494, "theta": -0.0263, "rho": 0.1515, "theo": 5.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RSPG270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0229, "vega": 0.248, "theta": -0.0269, "rho": -0.184, "theo": 9.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "RSPG270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2796, "open_interest": 3.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0209, "vega": 0.2384, "theta": -0.0254, "rho": 0.1256, "theo": 4.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-08T15:17:45", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RSPG270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0218, "vega": 0.2348, "theta": -0.0257, "rho": -0.201, "theo": 11.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RSPG270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 6.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0184, "vega": 0.2153, "theta": -0.0234, "rho": 0.0976, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-26T10:44:02", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "RSPG270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0194, "vega": 0.2077, "theta": -0.0231, "rho": -0.2125, "theo": 15.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RSPG270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0156, "vega": 0.188, "theta": -0.0209, "rho": 0.0753, "theo": 2.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "RSPG270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0164, "vega": 0.1763, "theta": -0.02, "rho": -0.2177, "theo": 19.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "RSPG270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0128, "vega": 0.161, "theta": -0.0184, "rho": 0.0581, "theo": 1.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RSPG270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0134, "vega": 0.1459, "theta": -0.0166, "rho": -0.2176, "theo": 24.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "RSPG270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0105, "vega": 0.1364, "theta": -0.0161, "rho": 0.0452, "theo": 1.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RSPG270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0108, "vega": 0.1188, "theta": -0.0132, "rho": -0.215, "theo": 29.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "RSPG270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0086, "vega": 0.1151, "theta": -0.0139, "rho": 0.0354, "theo": 0.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RSPG270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0086, "vega": 0.0957, "theta": -0.0101, "rho": -0.2125, "theo": 33.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "RSPG270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.007, "vega": 0.097, "theta": -0.012, "rho": 0.028, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RSPG270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0068, "vega": 0.0762, "theta": -0.0072, "rho": -0.2103, "theo": 38.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "RSPG270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0057, "vega": 0.082, "theta": -0.0104, "rho": 0.0223, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RSPG270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0054, "vega": 0.0609, "theta": -0.0047, "rho": -0.208, "theo": 43.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "RSPG270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0047, "vega": 0.0693, "theta": -0.009, "rho": 0.018, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RSPG270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0042, "vega": 0.0484, "theta": -0.0024, "rho": -0.2085, "theo": 48.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "RSPG270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0039, "vega": 0.0588, "theta": -0.0078, "rho": 0.0146, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RSPG270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0036, "vega": 0.0385, "theta": -0.0004, "rho": -0.2063, "theo": 53.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "RSPG270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.016, "vega": 0.3096, "theta": -0.018, "rho": 0.3089, "theo": 11.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0163, "vega": 0.3111, "theta": -0.0194, "rho": -0.2402, "theo": 7.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0162, "vega": 0.3133, "theta": -0.0183, "rho": 0.3059, "theo": 10.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0166, "vega": 0.3145, "theta": -0.0194, "rho": -0.2497, "theo": 7.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RSPG270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0164, "vega": 0.3164, "theta": -0.0185, "rho": 0.2985, "theo": 10.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999999523163}, {"option": "RSPG270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0169, "vega": 0.3174, "theta": -0.0195, "rho": -0.2594, "theo": 8.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "RSPG270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0166, "vega": 0.3189, "theta": -0.0187, "rho": 0.2909, "theo": 9.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "RSPG270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0171, "vega": 0.3197, "theta": -0.0195, "rho": -0.2691, "theo": 8.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RSPG270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0168, "vega": 0.3209, "theta": -0.0188, "rho": 0.2874, "theo": 9.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RSPG270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0173, "vega": 0.3213, "theta": -0.0194, "rho": -0.278, "theo": 9.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RSPG270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0169, "vega": 0.3223, "theta": -0.0189, "rho": 0.2793, "theo": 8.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RSPG270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0174, "vega": 0.3225, "theta": -0.0194, "rho": -0.2871, "theo": 9.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "RSPG270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.017, "vega": 0.3231, "theta": -0.019, "rho": 0.2712, "theo": 8.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "RSPG270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0175, "vega": 0.323, "theta": -0.0193, "rho": -0.2967, "theo": 10.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RSPG270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.494, "gamma": 0.017, "vega": 0.3235, "theta": -0.0191, "rho": 0.2647, "theo": 7.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RSPG270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0176, "vega": 0.3231, "theta": -0.0192, "rho": -0.3062, "theo": 10.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RSPG270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.017, "vega": 0.3232, "theta": -0.0191, "rho": 0.258, "theo": 7.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RSPG270617P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0176, "vega": 0.3221, "theta": -0.019, "rho": -0.314, "theo": 11.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RSPG270617C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.017, "vega": 0.3224, "theta": -0.0191, "rho": 0.2496, "theo": 7.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RSPG270617P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0176, "vega": 0.321, "theta": -0.0188, "rho": -0.3225, "theo": 11.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RSPG270617C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0169, "vega": 0.3211, "theta": -0.0191, "rho": 0.2416, "theo": 6.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RSPG270617P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0175, "vega": 0.3192, "theta": -0.0186, "rho": -0.3302, "theo": 12.5078, "change": 0.0, "open": 0.0, "high": 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": "RSPG270617C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0168, "vega": 0.3193, "theta": -0.019, "rho": 0.2353, "theo": 6.4476, "change": 0.0, "open": 0.0, "high": 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": "RSPG270617P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0174, "vega": 0.3172, "theta": -0.0184, "rho": -0.3386, "theo": 13.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0000004768372}, {"option": "RSPG270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0167, "vega": 0.317, "theta": -0.019, "rho": 0.2274, "theo": 6.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000011920929}, {"option": "RSPG270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0173, "vega": 0.3146, "theta": -0.0181, "rho": -0.346, "theo": 13.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "RSPG270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0165, "vega": 0.3144, "theta": -0.0188, "rho": 0.2195, "theo": 5.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RSPG270617P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0172, "vega": 0.3104, "theta": -0.0178, "rho": -0.3511, "theo": 14.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RSPG270617C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0164, "vega": 0.3112, "theta": -0.0187, "rho": 0.212, "theo": 5.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "RSPG270617P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.017, "vega": 0.3072, "theta": -0.0175, "rho": -0.3585, "theo": 15.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RSPG270617C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0162, "vega": 0.3078, "theta": -0.0186, "rho": 0.2051, "theo": 5.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "RSPG270617P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0168, "vega": 0.3032, "theta": -0.0172, "rho": -0.3641, "theo": 15.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RSPG270617C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0159, "vega": 0.304, "theta": -0.0184, "rho": 0.1978, "theo": 4.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RSPG270617P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0166, "vega": 0.2993, "theta": -0.0168, "rho": -0.3715, "theo": 16.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "RSPG270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0157, "vega": 0.3, "theta": -0.0182, "rho": 0.1906, "theo": 4.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RSPG270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0164, "vega": 0.2942, "theta": -0.0165, "rho": -0.3718, "theo": 17.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "RSPG270617C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0154, "vega": 0.2957, "theta": -0.018, "rho": 0.1837, "theo": 4.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "RSPG270617P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0162, "vega": 0.2882, "theta": -0.0161, "rho": -0.377, "theo": 18.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "RSPG270617C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0151, "vega": 0.291, "theta": -0.0178, "rho": 0.1771, "theo": 4.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "RSPG270617P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0159, "vega": 0.2836, "theta": -0.0157, "rho": -0.3822, "theo": 18.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "RSPG270617C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0148, "vega": 0.2862, "theta": -0.0176, "rho": 0.1704, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "RSPG270617P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0156, "vega": 0.2781, "theta": -0.0153, "rho": -0.3844, "theo": 19.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "RSPG270617C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0145, "vega": 0.2814, "theta": -0.0173, "rho": 0.1641, "theo": 3.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RSPG270617P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0154, "vega": 0.273, "theta": -0.0149, "rho": -0.3893, "theo": 20.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "RSPG270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0142, "vega": 0.2764, "theta": -0.0171, "rho": 0.158, "theo": 3.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "RSPG270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0151, "vega": 0.2669, "theta": -0.0145, "rho": -0.3841, "theo": 21.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RSPG270617C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0139, "vega": 0.2711, "theta": -0.0168, "rho": 0.1521, "theo": 3.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "RSPG270617P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0148, "vega": 0.2591, "theta": -0.0141, "rho": -0.3868, "theo": 22.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "RSPG270617C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0136, "vega": 0.2658, "theta": -0.0166, "rho": 0.1462, "theo": 3.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "RSPG270617P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0145, "vega": 0.2539, "theta": -0.0136, "rho": -0.391, "theo": 22.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}], "symbol": "RSPG", "security_type": "stock", "exchange_id": 3, "current_price": 106.82, "price_change": 1.07, "price_change_percent": 1.0118, "bid": 105.87, "ask": 108.66, "bid_size": 2800, "ask_size": 2800, "open": 105.18, "high": 107.32, "low": 104.49, "close": 106.82, "prev_day_close": 105.75, "volume": 125464, "iv30": 29.105, "iv30_change": -0.877, "iv30_change_percent": -2.9251, "seqno": 10408447196, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "RSPG"}