{"timestamp": "2026-11-10 00:09:59", "data": {"options": [{"option": "RSPH261120C00028000", "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": 0.9962, "gamma": 0.0035, "vega": 0.0008, "theta": -0.006, "rho": 0.001, "theo": 13.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RSPH261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0053, "open_interest": 10.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0066, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:54:51", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00029000", "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": 0.9943, "gamma": 0.0047, "vega": 0.001, "theta": -0.0072, "rho": 0.0011, "theo": 12.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "RSPH261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0043, "vega": 0.002, "theta": -0.0076, "rho": -0.0002, "theo": 0.0246, "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": 0.774999976158142}, {"option": "RSPH261120C00030000", "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": 0.9917, "gamma": 0.0064, "vega": 0.0015, "theta": -0.008, "rho": 0.0014, "theo": 11.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RSPH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0055, "vega": 0.0025, "theta": -0.0086, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00031000", "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": 0.9884, "gamma": 0.0083, "vega": 0.0021, "theta": -0.0096, "rho": 0.0024, "theo": 10.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RSPH261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0072, "vega": 0.003, "theta": -0.0099, "rho": -0.0003, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00032000", "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": 0.9839, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0115, "rho": 0.003, "theo": 9.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "RSPH261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0094, "vega": 0.0037, "theta": -0.0114, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00033000", "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": 0.9777, "gamma": 0.0137, "vega": 0.0037, "theta": -0.0133, "rho": 0.0033, "theo": 8.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RSPH261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0126, "vega": 0.0046, "theta": -0.0132, "rho": -0.0004, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00034000", "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": 0.9695, "gamma": 0.0181, "vega": 0.0049, "theta": -0.0156, "rho": 0.0041, "theo": 7.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RSPH261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0169, "vega": 0.0057, "theta": -0.0153, "rho": -0.0005, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00035000", "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": 0.958, "gamma": 0.0243, "vega": 0.0063, "theta": -0.0182, "rho": 0.0047, "theo": 6.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RSPH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0231, "vega": 0.0071, "theta": -0.0178, "rho": -0.0007, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00036000", "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": 0.9417, "gamma": 0.0336, "vega": 0.0082, "theta": -0.0212, "rho": 0.0053, "theo": 5.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RSPH261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0321, "vega": 0.009, "theta": -0.0207, "rho": -0.001, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120C00037000", "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": 0.9175, "gamma": 0.0471, "vega": 0.0109, "theta": -0.0247, "rho": 0.006, "theo": 4.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T10:00:29", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RSPH261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0454, "vega": 0.0115, "theta": -0.0242, "rho": -0.0013, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 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": "RSPH261120C00038000", "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": 0.8808, "gamma": 0.0674, "vega": 0.0142, "theta": -0.0287, "rho": 0.0065, "theo": 3.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T12:00:23", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "RSPH261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0656, "vega": 0.0148, "theta": -0.0283, "rho": -0.0019, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 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": "RSPH261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0978, "vega": 0.0185, "theta": -0.033, "rho": 0.0069, "theo": 2.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "RSPH261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6295, "open_interest": 1.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0959, "vega": 0.019, "theta": -0.0326, "rho": -0.0028, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-09T15:58:40", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RSPH261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2484, "open_interest": 20.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.1411, "vega": 0.0238, "theta": -0.0369, "rho": 0.0068, "theo": 1.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:32:17", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RSPH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3566, "open_interest": 5.0, "volume": 0.0, "delta": -0.275, "gamma": 0.1391, "vega": 0.024, "theta": -0.0365, "rho": -0.0042, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:10:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSPH261120C00041000", "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": 0.5772, "gamma": 0.1885, "vega": 0.028, "theta": -0.0382, "rho": 0.006, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RSPH261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.1863, "vega": 0.0281, "theta": -0.0379, "rho": -0.0065, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 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": "RSPH261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.1977, "vega": 0.0273, "theta": -0.034, "rho": 0.0043, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RSPH261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.1955, "vega": 0.0272, "theta": -0.0336, "rho": -0.0096, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "RSPH261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 50.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.1477, "vega": 0.0209, "theta": -0.0257, "rho": 0.0026, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:58:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RSPH261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.1463, "vega": 0.0208, "theta": -0.0253, "rho": -0.0123, "theo": 1.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "RSPH261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0927, "vega": 0.0143, "theta": -0.0183, "rho": 0.0015, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 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": "RSPH261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0919, "vega": 0.0142, "theta": -0.0179, "rho": -0.014, "theo": 2.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "RSPH261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.057, "vega": 0.0097, "theta": -0.0132, "rho": 0.0009, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0566, "vega": 0.0097, "theta": -0.0127, "rho": -0.015, "theo": 3.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RSPH261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0362, "vega": 0.0068, "theta": -0.0098, "rho": 0.0006, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPH261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.036, "vega": 0.0067, "theta": -0.0092, "rho": -0.0157, "theo": 4.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RSPH261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0152, "vega": 0.0175, "theta": -0.0246, "rho": 0.0122, "theo": 12.6219, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0132, "vega": 0.0209, "theta": -0.0226, "rho": -0.0044, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RSPH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0174, "vega": 0.0195, "theta": -0.0248, "rho": 0.0134, "theo": 11.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RSPH261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0152, "vega": 0.0225, "theta": -0.0229, "rho": -0.0049, "theo": 0.5248, "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": 0.850000023841858}, {"option": "RSPH261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0199, "vega": 0.0211, "theta": -0.0251, "rho": 0.0139, "theo": 10.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "RSPH261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0176, "vega": 0.0243, "theta": -0.0232, "rho": -0.0054, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RSPH261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0229, "vega": 0.0229, "theta": -0.0254, "rho": 0.0143, "theo": 9.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "RSPH261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0204, "vega": 0.0264, "theta": -0.0234, "rho": -0.006, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RSPH261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0266, "vega": 0.025, "theta": -0.0255, "rho": 0.0149, "theo": 8.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RSPH261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0238, "vega": 0.0286, "theta": -0.0236, "rho": -0.0067, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RSPH261218C00034000", "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": 0.8656, "gamma": 0.0311, "vega": 0.0279, "theta": -0.0256, "rho": 0.0159, "theo": 7.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RSPH261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.028, "vega": 0.031, "theta": -0.0237, "rho": -0.0075, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218C00035000", "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": 0.8457, "gamma": 0.0366, "vega": 0.0308, "theta": -0.0256, "rho": 0.0168, "theo": 6.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RSPH261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0331, "vega": 0.0338, "theta": -0.0238, "rho": -0.0085, "theo": 0.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RSPH261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0436, "vega": 0.0337, "theta": -0.0256, "rho": 0.0173, "theo": 5.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "RSPH261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0395, "vega": 0.0368, "theta": -0.0237, "rho": -0.0098, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0522, "vega": 0.0376, "theta": -0.0253, "rho": 0.0179, "theo": 4.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "RSPH261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0476, "vega": 0.0402, "theta": -0.0235, "rho": -0.0113, "theo": 0.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RSPH261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0632, "vega": 0.0414, "theta": -0.0249, "rho": 0.018, "theo": 4.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RSPH261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0578, "vega": 0.0439, "theta": -0.0231, "rho": -0.0132, "theo": 0.9541, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0767, "vega": 0.0458, "theta": -0.0242, "rho": 0.0182, "theo": 3.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "RSPH261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0706, "vega": 0.0478, "theta": -0.0224, "rho": -0.0158, "theo": 1.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RSPH261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0921, "vega": 0.0501, "theta": -0.0231, "rho": 0.018, "theo": 2.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RSPH261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0852, "vega": 0.0512, "theta": -0.0214, "rho": -0.0193, "theo": 1.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RSPH261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.1049, "vega": 0.0528, "theta": -0.0215, "rho": 0.0164, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RSPH261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0978, "vega": 0.0531, "theta": -0.0201, "rho": -0.024, "theo": 1.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RSPH261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3172, "open_interest": 1.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.1063, "vega": 0.0522, "theta": -0.0198, "rho": 0.014, "theo": 1.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:30:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RSPH261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.1003, "vega": 0.0519, "theta": -0.0186, "rho": -0.0293, "theo": 2.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "RSPH261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0948, "vega": 0.0485, "theta": -0.0183, "rho": 0.0116, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0904, "vega": 0.0478, "theta": -0.0173, "rho": -0.0343, "theo": 2.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "RSPH261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0791, "vega": 0.0434, "theta": -0.0172, "rho": 0.0094, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RSPH261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0761, "vega": 0.0429, "theta": -0.0163, "rho": -0.0382, "theo": 3.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "RSPH261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0651, "vega": 0.0391, "theta": -0.0164, "rho": 0.0079, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RSPH261218P00045000", "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": -0.7806, "gamma": 0.063, "vega": 0.0384, "theta": -0.0155, "rho": -0.0414, "theo": 4.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "RSPH261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.054, "vega": 0.0349, "theta": -0.0158, "rho": 0.0067, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218P00046000", "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": -0.8131, "gamma": 0.0525, "vega": 0.0345, "theta": -0.0149, "rho": -0.0439, "theo": 5.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RSPH261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0454, "vega": 0.0316, "theta": -0.0153, "rho": 0.0057, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 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": "RSPH261218P00047000", "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": -0.8372, "gamma": 0.0443, "vega": 0.0313, "theta": -0.0143, "rho": -0.0461, "theo": 6.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RSPH270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0081, "vega": 0.0078, "theta": -0.0208, "rho": 0.0062, "theo": 20.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "RSPH270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0054, "vega": 0.0186, "theta": -0.0149, "rho": -0.005, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.009, "vega": 0.0084, "theta": -0.021, "rho": 0.0065, "theo": 19.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "RSPH270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0061, "vega": 0.0199, "theta": -0.0152, "rho": -0.0054, "theo": 0.5241, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.01, "vega": 0.0092, "theta": -0.0212, "rho": 0.0069, "theo": 18.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "RSPH270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0068, "vega": 0.0213, "theta": -0.0155, "rho": -0.0059, "theo": 0.5478, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0111, "vega": 0.01, "theta": -0.0214, "rho": 0.0072, "theo": 17.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RSPH270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0077, "vega": 0.0228, "theta": -0.0157, "rho": -0.0064, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RSPH270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0124, "vega": 0.0114, "theta": -0.0215, "rho": 0.0081, "theo": 16.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RSPH270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0087, "vega": 0.0245, "theta": -0.016, "rho": -0.0069, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0137, "vega": 0.0127, "theta": -0.0214, "rho": 0.0087, "theo": 15.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RSPH270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0099, "vega": 0.0262, "theta": -0.0162, "rho": -0.0075, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00027000", "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": 0.9506, "gamma": 0.0152, "vega": 0.0138, "theta": -0.0212, "rho": 0.0094, "theo": 14.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RSPH270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0112, "vega": 0.0281, "theta": -0.0164, "rho": -0.0082, "theo": 0.6583, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0173, "vega": 0.0165, "theta": -0.0212, "rho": 0.0104, "theo": 13.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RSPH270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0127, "vega": 0.0301, "theta": -0.0166, "rho": -0.0089, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7252, "open_interest": 4.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0198, "vega": 0.0184, "theta": -0.0217, "rho": 0.0121, "theo": 12.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-07-01T09:52:09", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RSPH270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0145, "vega": 0.0323, "theta": -0.0168, "rho": -0.0098, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0228, "vega": 0.0215, "theta": -0.0222, "rho": 0.0126, "theo": 11.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RSPH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0165, "vega": 0.0346, "theta": -0.0169, "rho": -0.0107, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0261, "vega": 0.0236, "theta": -0.0225, "rho": 0.0148, "theo": 10.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "RSPH270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0189, "vega": 0.0372, "theta": -0.017, "rho": -0.0118, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0299, "vega": 0.0264, "theta": -0.0227, "rho": 0.0155, "theo": 9.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "RSPH270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0218, "vega": 0.04, "theta": -0.0171, "rho": -0.013, "theo": 0.8576, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00033000", "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": 0.8885, "gamma": 0.0343, "vega": 0.0299, "theta": -0.0227, "rho": 0.0173, "theo": 8.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RSPH270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0252, "vega": 0.043, "theta": -0.0171, "rho": -0.0145, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00034000", "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": 0.87, "gamma": 0.0392, "vega": 0.0328, "theta": -0.0223, "rho": 0.018, "theo": 7.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T09:46:13", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RSPH270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5109, "open_interest": 4.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0292, "vega": 0.0463, "theta": -0.0171, "rho": -0.0162, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-13T11:02:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RSPH270115C00035000", "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": 0.8471, "gamma": 0.0451, "vega": 0.0369, "theta": -0.0218, "rho": 0.0192, "theo": 6.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "RSPH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0342, "vega": 0.0499, "theta": -0.017, "rho": -0.0183, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:40:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RSPH270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0529, "vega": 0.0414, "theta": -0.0215, "rho": 0.0208, "theo": 5.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RSPH270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0401, "vega": 0.0537, "theta": -0.0168, "rho": -0.0208, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3674, "open_interest": 5.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0624, "vega": 0.0475, "theta": -0.0213, "rho": 0.0223, "theo": 4.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T13:49:46", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "RSPH270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 4.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0472, "vega": 0.0577, "theta": -0.0165, "rho": -0.0238, "theo": 1.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-13T11:02:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RSPH270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0724, "vega": 0.0526, "theta": -0.0206, "rho": 0.023, "theo": 3.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "RSPH270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0556, "vega": 0.0618, "theta": -0.016, "rho": -0.0277, "theo": 1.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RSPH270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3249, "open_interest": 70.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0834, "vega": 0.0586, "theta": -0.0196, "rho": 0.0237, "theo": 3.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T10:00:32", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "RSPH270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0649, "vega": 0.0654, "theta": -0.0154, "rho": -0.0326, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.093, "vega": 0.0639, "theta": -0.0185, "rho": 0.0236, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "RSPH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0733, "vega": 0.0678, "theta": -0.0146, "rho": -0.0387, "theo": 1.897, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1873, "open_interest": 20.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.096, "vega": 0.0668, "theta": -0.0171, "rho": 0.0221, "theo": 1.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSPH270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0776, "vega": 0.0678, "theta": -0.0137, "rho": -0.046, "theo": 2.3299, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0902, "vega": 0.0658, "theta": -0.0156, "rho": 0.0199, "theo": 1.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RSPH270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0753, "vega": 0.0649, "theta": -0.0129, "rho": -0.0533, "theo": 2.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "RSPH270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.079, "vega": 0.0622, "theta": -0.0145, "rho": 0.0175, "theo": 0.962, "change": 0.0, "open": 0.0, "high": 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": "RSPH270115P00043000", "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": -0.6655, "gamma": 0.068, "vega": 0.0604, "theta": -0.0122, "rho": -0.0599, "theo": 3.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "RSPH270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0672, "vega": 0.0573, "theta": -0.0136, "rho": 0.0151, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RSPH270115P00044000", "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": -0.7148, "gamma": 0.0594, "vega": 0.0554, "theta": -0.0116, "rho": -0.0654, "theo": 4.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "RSPH270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0156, "vega": 0.0545, "theta": -0.0109, "rho": 0.0531, "theo": 13.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RSPH270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0136, "vega": 0.0597, "theta": -0.0109, "rho": -0.0303, "theo": 1.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0173, "vega": 0.0583, "theta": -0.011, "rho": 0.0553, "theo": 12.2781, "change": 0.0, "open": 0.0, "high": 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": "RSPH270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0151, "vega": 0.0631, "theta": -0.011, "rho": -0.0328, "theo": 1.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0192, "vega": 0.0619, "theta": -0.0111, "rho": 0.057, "theo": 11.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "RSPH270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0169, "vega": 0.0667, "theta": -0.011, "rho": -0.0356, "theo": 1.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0214, "vega": 0.0663, "theta": -0.0112, "rho": 0.0602, "theo": 10.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RSPH270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0189, "vega": 0.0705, "theta": -0.011, "rho": -0.0387, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0238, "vega": 0.0707, "theta": -0.0112, "rho": 0.0623, "theo": 9.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000007152557}, {"option": "RSPH270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0211, "vega": 0.0746, "theta": -0.0109, "rho": -0.0422, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0265, "vega": 0.0752, "theta": -0.0112, "rho": 0.0636, "theo": 8.5996, "change": 0.0, "open": 0.0, "high": 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": "RSPH270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0237, "vega": 0.0787, "theta": -0.0109, "rho": -0.0461, "theo": 1.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0295, "vega": 0.0796, "theta": -0.0112, "rho": 0.0649, "theo": 7.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "RSPH270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0266, "vega": 0.083, "theta": -0.0108, "rho": -0.0505, "theo": 1.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3362, "open_interest": 1.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0329, "vega": 0.0848, "theta": -0.0111, "rho": 0.0671, "theo": 6.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:19:12", "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "RSPH270416P00036000", "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": -0.2634, "gamma": 0.0298, "vega": 0.0875, "theta": -0.0106, "rho": -0.0557, "theo": 1.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0366, "vega": 0.0897, "theta": -0.011, "rho": 0.0675, "theo": 5.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T10:51:43", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "RSPH270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0334, "vega": 0.0918, "theta": -0.0105, "rho": -0.0616, "theo": 2.1457, "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": 2.45000004768372}, {"option": "RSPH270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0406, "vega": 0.0943, "theta": -0.0108, "rho": 0.0672, "theo": 5.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "RSPH270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0372, "vega": 0.0961, "theta": -0.0103, "rho": -0.0686, "theo": 2.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0446, "vega": 0.099, "theta": -0.0106, "rho": 0.0671, "theo": 4.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0412, "vega": 0.0999, "theta": -0.01, "rho": -0.0766, "theo": 2.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0482, "vega": 0.1024, "theta": -0.0103, "rho": 0.0652, "theo": 3.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0448, "vega": 0.1029, "theta": -0.0097, "rho": -0.0858, "theo": 2.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0509, "vega": 0.1047, "theta": -0.01, "rho": 0.0622, "theo": 3.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0477, "vega": 0.1046, "theta": -0.0094, "rho": -0.0961, "theo": 3.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0521, "vega": 0.1053, "theta": -0.0097, "rho": 0.0588, "theo": 2.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0492, "vega": 0.1047, "theta": -0.009, "rho": -0.1072, "theo": 3.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0515, "vega": 0.104, "theta": -0.0094, "rho": 0.0541, "theo": 2.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.049, "vega": 0.1031, "theta": -0.0086, "rho": -0.1185, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "RSPH270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0494, "vega": 0.1012, "theta": -0.0092, "rho": 0.0495, "theo": 1.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0473, "vega": 0.1001, "theta": -0.0083, "rho": -0.1294, "theo": 4.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "RSPH270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0464, "vega": 0.0974, "theta": -0.009, "rho": 0.0452, "theo": 1.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0446, "vega": 0.0964, "theta": -0.008, "rho": -0.1393, "theo": 5.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "RSPH270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0431, "vega": 0.0934, "theta": -0.0088, "rho": 0.0411, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0416, "vega": 0.0923, "theta": -0.0077, "rho": -0.1484, "theo": 6.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999991059303}, {"option": "RSPH270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0397, "vega": 0.0892, "theta": -0.0086, "rho": 0.0378, "theo": 1.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPH270416P00047000", "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": -0.7008, "gamma": 0.0385, "vega": 0.0883, "theta": -0.0075, "rho": -0.1564, "theo": 7.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000001192093}], "symbol": "RSPH", "security_type": "stock", "exchange_id": 3, "current_price": 41.54, "price_change": 0.78, "price_change_percent": 1.9202, "bid": 41.32, "ask": 41.7, "bid_size": 100, "ask_size": 7200, "open": 41.04, "high": 41.58, "low": 40.75, "close": 41.4, "prev_day_close": 40.62, "volume": 502131, "iv30": 28.731, "iv30_change": 0.876, "iv30_change_percent": 3.1449, "seqno": 10407786479, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RSPH"}