{"timestamp": "2026-11-10 00:09:59", "data": {"options": [{"option": "RSPM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0152, "vega": 0.0076, "theta": -0.0429, "rho": 0.0045, "theo": 10.5051, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0145, "vega": 0.0083, "theta": -0.0418, "rho": -0.0009, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0182, "vega": 0.0086, "theta": -0.044, "rho": 0.0049, "theo": 9.5197, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0174, "vega": 0.0092, "theta": -0.043, "rho": -0.001, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0218, "vega": 0.0096, "theta": -0.0452, "rho": 0.0051, "theo": 8.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "RSPM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0209, "vega": 0.0102, "theta": -0.0442, "rho": -0.0012, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0265, "vega": 0.0107, "theta": -0.0464, "rho": 0.0054, "theo": 7.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RSPM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0255, "vega": 0.0114, "theta": -0.0454, "rho": -0.0014, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0327, "vega": 0.0122, "theta": -0.0476, "rho": 0.0055, "theo": 6.5811, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0966, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0316, "vega": 0.0128, "theta": -0.0466, "rho": -0.0016, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0409, "vega": 0.0139, "theta": -0.0487, "rho": 0.006, "theo": 5.6115, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0396, "vega": 0.0144, "theta": -0.0477, "rho": -0.0019, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0522, "vega": 0.0159, "theta": -0.0497, "rho": 0.0061, "theo": 4.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "RSPM261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0506, "vega": 0.0165, "theta": -0.0487, "rho": -0.0023, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.068, "vega": 0.0184, "theta": -0.0505, "rho": 0.0063, "theo": 3.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "RSPM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0662, "vega": 0.0189, "theta": -0.0496, "rho": -0.0028, "theo": 0.4353, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0904, "vega": 0.0214, "theta": -0.051, "rho": 0.0064, "theo": 2.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "RSPM261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0882, "vega": 0.0219, "theta": -0.0501, "rho": -0.0036, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00039000", "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": 0.6808, "gamma": 0.1204, "vega": 0.025, "theta": -0.0509, "rho": 0.0063, "theo": 1.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "RSPM261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.1179, "vega": 0.0252, "theta": -0.0501, "rho": -0.0049, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.1478, "vega": 0.0275, "theta": -0.0502, "rho": 0.0054, "theo": 1.2103, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.1452, "vega": 0.0277, "theta": -0.0494, "rho": -0.0068, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.1436, "vega": 0.0272, "theta": -0.0492, "rho": 0.0043, "theo": 0.7609, "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": 0.875}, {"option": "RSPM261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.1413, "vega": 0.0271, "theta": -0.0484, "rho": -0.0091, "theo": 1.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "RSPM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.1155, "vega": 0.0244, "theta": -0.0483, "rho": 0.0033, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPM261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.114, "vega": 0.0242, "theta": -0.0474, "rho": -0.0109, "theo": 2.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:34:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0894, "vega": 0.0214, "theta": -0.0472, "rho": 0.0026, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00043000", "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": -0.767, "gamma": 0.0885, "vega": 0.0212, "theta": -0.0464, "rho": -0.0122, "theo": 3.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RSPM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0703, "vega": 0.0188, "theta": -0.0461, "rho": 0.0022, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00044000", "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": -0.811, "gamma": 0.0697, "vega": 0.0187, "theta": -0.0452, "rho": -0.0131, "theo": 4.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RSPM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0566, "vega": 0.0168, "theta": -0.0449, "rho": 0.0018, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00045000", "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": -0.8414, "gamma": 0.0562, "vega": 0.0167, "theta": -0.044, "rho": -0.0139, "theo": 5.0689, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0467, "vega": 0.015, "theta": -0.0438, "rho": 0.0016, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00046000", "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": -0.8636, "gamma": 0.0464, "vega": 0.015, "theta": -0.0428, "rho": -0.0146, "theo": 6.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RSPM261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0392, "vega": 0.0137, "theta": -0.0427, "rho": 0.0014, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00047000", "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": -0.8805, "gamma": 0.039, "vega": 0.0136, "theta": -0.0416, "rho": -0.0152, "theo": 7.0069, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0335, "vega": 0.0125, "theta": -0.0416, "rho": 0.0012, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 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": "RSPM261120P00048000", "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": -0.8938, "gamma": 0.0333, "vega": 0.0125, "theta": -0.0404, "rho": -0.0157, "theo": 7.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RSPM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6078, "open_interest": 1.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.018, "vega": 0.0207, "theta": -0.0211, "rho": 0.0158, "theo": 10.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-07-29T12:28:06", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RSPM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0169, "vega": 0.0221, "theta": -0.0208, "rho": -0.0048, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0208, "vega": 0.0225, "theta": -0.0214, "rho": 0.0165, "theo": 9.7069, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0197, "vega": 0.0239, "theta": -0.021, "rho": -0.0053, "theo": 0.5002, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0244, "vega": 0.0248, "theta": -0.0215, "rho": 0.0176, "theo": 8.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RSPM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0231, "vega": 0.026, "theta": -0.0212, "rho": -0.0059, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0287, "vega": 0.027, "theta": -0.0217, "rho": 0.0181, "theo": 7.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RSPM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0273, "vega": 0.0284, "theta": -0.0213, "rho": -0.0066, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0342, "vega": 0.0298, "theta": -0.0218, "rho": 0.0188, "theo": 6.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RSPM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0326, "vega": 0.031, "theta": -0.0214, "rho": -0.0075, "theo": 0.6077, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.041, "vega": 0.0329, "theta": -0.0218, "rho": 0.0196, "theo": 5.8596, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0392, "vega": 0.034, "theta": -0.0214, "rho": -0.0086, "theo": 0.6589, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0498, "vega": 0.0363, "theta": -0.0218, "rho": 0.0199, "theo": 4.9224, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0477, "vega": 0.0374, "theta": -0.0213, "rho": -0.01, "theo": 0.7241, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00037000", "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": 0.7595, "gamma": 0.061, "vega": 0.0403, "theta": -0.0216, "rho": 0.0203, "theo": 4.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "RSPM261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0587, "vega": 0.0412, "theta": -0.0211, "rho": -0.0119, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSPM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.075, "vega": 0.0448, "theta": -0.0213, "rho": 0.0202, "theo": 3.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "RSPM261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0723, "vega": 0.0454, "theta": -0.0208, "rho": -0.0144, "theo": 0.9382, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.233, "open_interest": 10.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0904, "vega": 0.0491, "theta": -0.0209, "rho": 0.0195, "theo": 2.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:31:38", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "RSPM261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0876, "vega": 0.0494, "theta": -0.0204, "rho": -0.0179, "theo": 1.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RSPM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 5.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.1016, "vega": 0.0519, "theta": -0.0205, "rho": 0.0177, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-04-23T15:49:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RSPM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.099, "vega": 0.0519, "theta": -0.02, "rho": -0.0224, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RSPM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.1004, "vega": 0.0516, "theta": -0.0202, "rho": 0.0151, "theo": 1.2105, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0983, "vega": 0.0515, "theta": -0.0197, "rho": -0.0276, "theo": 2.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RSPM261218C00042000", "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": 0.3549, "gamma": 0.089, "vega": 0.0489, "theta": -0.0201, "rho": 0.0127, "theo": 0.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSPM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0875, "vega": 0.0487, "theta": -0.0196, "rho": -0.0321, "theo": 2.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "RSPM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0755, "vega": 0.0453, "theta": -0.0201, "rho": 0.0108, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0745, "vega": 0.0451, "theta": -0.0196, "rho": -0.0358, "theo": 3.6008, "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": 3.52500009536743}, {"option": "RSPM261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0639, "vega": 0.0418, "theta": -0.0201, "rho": 0.0092, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00044000", "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": -0.7429, "gamma": 0.0631, "vega": 0.0417, "theta": -0.0195, "rho": -0.0388, "theo": 4.4972, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4466, "open_interest": 4.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0545, "vega": 0.0388, "theta": -0.0201, "rho": 0.0081, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-05-14T15:31:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RSPM261218P00045000", "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": -0.775, "gamma": 0.0539, "vega": 0.0386, "theta": -0.0194, "rho": -0.0412, "theo": 5.4234, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.047, "vega": 0.036, "theta": -0.0201, "rho": 0.0072, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00046000", "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": -0.7996, "gamma": 0.0466, "vega": 0.0359, "theta": -0.0193, "rho": -0.0434, "theo": 6.367, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0411, "vega": 0.0337, "theta": -0.02, "rho": 0.0065, "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": 0.800000011920929}, {"option": "RSPM261218P00047000", "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": -0.8191, "gamma": 0.0408, "vega": 0.0336, "theta": -0.0192, "rho": -0.0454, "theo": 7.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "RSPM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0363, "vega": 0.0316, "theta": -0.0199, "rho": 0.0059, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 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": "RSPM261218P00048000", "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": -0.8348, "gamma": 0.0361, "vega": 0.0315, "theta": -0.019, "rho": -0.0472, "theo": 8.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "RSPM270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.448, "open_interest": 5.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0175, "vega": 0.044, "theta": -0.0102, "rho": 0.0444, "theo": 11.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-07-29T12:31:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RSPM270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0155, "vega": 0.0489, "theta": -0.0101, "rho": -0.0203, "theo": 0.9276, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0198, "vega": 0.047, "theta": -0.0103, "rho": 0.0462, "theo": 10.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "RSPM270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0175, "vega": 0.0522, "theta": -0.0101, "rho": -0.0221, "theo": 0.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RSPM270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0225, "vega": 0.0514, "theta": -0.0104, "rho": 0.0478, "theo": 10.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RSPM270319P00031000", "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": -0.1498, "gamma": 0.02, "vega": 0.0558, "theta": -0.0102, "rho": -0.0243, "theo": 1.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RSPM270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0256, "vega": 0.0559, "theta": -0.0105, "rho": 0.0522, "theo": 9.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RSPM270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0228, "vega": 0.0595, "theta": -0.0102, "rho": -0.0267, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RSPM270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0291, "vega": 0.0598, "theta": -0.0105, "rho": 0.0532, "theo": 8.136, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.026, "vega": 0.0636, "theta": -0.0101, "rho": -0.0296, "theo": 1.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RSPM270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0333, "vega": 0.0643, "theta": -0.0106, "rho": 0.0547, "theo": 7.2158, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0299, "vega": 0.0681, "theta": -0.0101, "rho": -0.033, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RSPM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0381, "vega": 0.0704, "theta": -0.0106, "rho": 0.0578, "theo": 6.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RSPM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0344, "vega": 0.0727, "theta": -0.01, "rho": -0.0369, "theo": 1.327, "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": 1.64999997615814}, {"option": "RSPM270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0436, "vega": 0.0754, "theta": -0.0105, "rho": 0.0582, "theo": 5.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "RSPM270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0396, "vega": 0.0777, "theta": -0.0099, "rho": -0.0418, "theo": 1.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RSPM270319C00037000", "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": 0.6967, "gamma": 0.0495, "vega": 0.0811, "theta": -0.0104, "rho": 0.0579, "theo": 4.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RSPM270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0454, "vega": 0.0827, "theta": -0.0098, "rho": -0.0477, "theo": 1.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RSPM270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2896, "open_interest": 1.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0556, "vega": 0.0864, "theta": -0.0102, "rho": 0.0586, "theo": 3.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-08T09:30:26", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "RSPM270319P00038000", "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": -0.3462, "gamma": 0.0515, "vega": 0.0874, "theta": -0.0097, "rho": -0.0549, "theo": 1.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RSPM270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0607, "vega": 0.0909, "theta": -0.01, "rho": 0.0572, "theo": 3.1055, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.057, "vega": 0.0913, "theta": -0.0095, "rho": -0.0634, "theo": 2.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RSPM270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0635, "vega": 0.0935, "theta": -0.0098, "rho": 0.0542, "theo": 2.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RSPM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0605, "vega": 0.0934, "theta": -0.0094, "rho": -0.073, "theo": 2.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RSPM270319C00041000", "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": 0.4659, "gamma": 0.063, "vega": 0.0937, "theta": -0.0097, "rho": 0.0494, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RSPM270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0609, "vega": 0.0935, "theta": -0.0092, "rho": -0.0826, "theo": 3.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "RSPM270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0599, "vega": 0.0919, "theta": -0.0096, "rho": 0.045, "theo": 1.7382, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0585, "vega": 0.0916, "theta": -0.0091, "rho": -0.0912, "theo": 3.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "RSPM270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0554, "vega": 0.0888, "theta": -0.0096, "rho": 0.0407, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RSPM270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0545, "vega": 0.0886, "theta": -0.0091, "rho": -0.0982, "theo": 4.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "RSPM270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0505, "vega": 0.0852, "theta": -0.0096, "rho": 0.0367, "theo": 1.3411, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.05, "vega": 0.0851, "theta": -0.009, "rho": -0.1034, "theo": 5.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "RSPM270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0458, "vega": 0.0814, "theta": -0.0096, "rho": 0.0334, "theo": 1.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RSPM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0456, "vega": 0.0815, "theta": -0.009, "rho": -0.1071, "theo": 6.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RSPM270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0416, "vega": 0.0779, "theta": -0.0096, "rho": 0.0306, "theo": 1.1227, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0416, "vega": 0.078, "theta": -0.0089, "rho": -0.1099, "theo": 7.0544, "change": 0.0, "open": 0.0, "high": 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": "RSPM270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0379, "vega": 0.0745, "theta": -0.0096, "rho": 0.0282, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RSPM270319P00047000", "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": -0.7413, "gamma": 0.0381, "vega": 0.0747, "theta": -0.0088, "rho": -0.1123, "theo": 7.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "RSPM270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0183, "vega": 0.0631, "theta": -0.0067, "rho": 0.0697, "theo": 12.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000000476837}, {"option": "RSPM270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0153, "vega": 0.0708, "theta": -0.0074, "rho": -0.0409, "theo": 1.3343, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0204, "vega": 0.067, "theta": -0.0068, "rho": 0.0724, "theo": 11.141, "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": 10.2999997138977}, {"option": "RSPM270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0171, "vega": 0.075, "theta": -0.0074, "rho": -0.0443, "theo": 1.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RSPM270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0228, "vega": 0.0722, "theta": -0.007, "rho": 0.0759, "theo": 10.2136, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0192, "vega": 0.0794, "theta": -0.0074, "rho": -0.0482, "theo": 1.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RSPM270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0254, "vega": 0.0783, "theta": -0.0071, "rho": 0.0784, "theo": 9.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "RSPM270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0216, "vega": 0.0842, "theta": -0.0073, "rho": -0.0526, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RSPM270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0283, "vega": 0.0836, "theta": -0.0072, "rho": 0.0836, "theo": 8.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RSPM270617P00033000", "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": -0.2118, "gamma": 0.0243, "vega": 0.0891, "theta": -0.0073, "rho": -0.0576, "theo": 1.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RSPM270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0315, "vega": 0.0894, "theta": -0.0072, "rho": 0.0853, "theo": 7.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999997615814}, {"option": "RSPM270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0273, "vega": 0.0942, "theta": -0.0072, "rho": -0.0633, "theo": 1.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RSPM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.035, "vega": 0.0952, "theta": -0.0072, "rho": 0.0877, "theo": 6.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12499988079071}, {"option": "RSPM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0307, "vega": 0.0995, "theta": -0.0072, "rho": -0.07, "theo": 1.8965, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0386, "vega": 0.1015, "theta": -0.0072, "rho": 0.0898, "theo": 5.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999978542328}, {"option": "RSPM270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0343, "vega": 0.1048, "theta": -0.0071, "rho": -0.0776, "theo": 2.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RSPM270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0424, "vega": 0.1077, "theta": -0.0072, "rho": 0.0906, "theo": 5.0297, "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": 4.62499988079071}, {"option": "RSPM270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0381, "vega": 0.1099, "theta": -0.007, "rho": -0.0867, "theo": 2.2732, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.0457, "vega": 0.1128, "theta": -0.0072, "rho": 0.0898, "theo": 4.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000005066395}, {"option": "RSPM270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0418, "vega": 0.1144, "theta": -0.0069, "rho": -0.0968, "theo": 2.5426, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0483, "vega": 0.1171, "theta": -0.0071, "rho": 0.0879, "theo": 3.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "RSPM270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0448, "vega": 0.1179, "theta": -0.0067, "rho": -0.1082, "theo": 2.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RSPM270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0496, "vega": 0.1197, "theta": -0.0071, "rho": 0.0847, "theo": 3.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "RSPM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0466, "vega": 0.1198, "theta": -0.0066, "rho": -0.1202, "theo": 3.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "RSPM270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0493, "vega": 0.1202, "theta": -0.0071, "rho": 0.0794, "theo": 2.6728, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.047, "vega": 0.1201, "theta": -0.0064, "rho": -0.132, "theo": 3.8803, "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": 3.3749999050051}, {"option": "RSPM270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0478, "vega": 0.119, "theta": -0.0071, "rho": 0.0744, "theo": 2.3305, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.046, "vega": 0.1188, "theta": -0.0063, "rho": -0.1428, "theo": 4.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999990612268}, {"option": "RSPM270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0454, "vega": 0.1167, "theta": -0.0071, "rho": 0.0693, "theo": 2.0687, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.044, "vega": 0.1164, "theta": -0.0062, "rho": -0.1524, "theo": 5.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500005960464}, {"option": "RSPM270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0426, "vega": 0.1136, "theta": -0.0071, "rho": 0.064, "theo": 1.869, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0416, "vega": 0.1134, "theta": -0.006, "rho": -0.1611, "theo": 6.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500016689301}, {"option": "RSPM270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0397, "vega": 0.1102, "theta": -0.0071, "rho": 0.0597, "theo": 1.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RSPM270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0391, "vega": 0.1101, "theta": -0.0059, "rho": -0.1681, "theo": 6.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999978542328}, {"option": "RSPM270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.037, "vega": 0.1067, "theta": -0.0071, "rho": 0.0555, "theo": 1.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RSPM270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0366, "vega": 0.1067, "theta": -0.0058, "rho": -0.1751, "theo": 7.7055, "change": 0.0, "open": 0.0, "high": 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": "RSPM270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0344, "vega": 0.1033, "theta": -0.0071, "rho": 0.0521, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RSPM270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0342, "vega": 0.1034, "theta": -0.0056, "rho": -0.1803, "theo": 8.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}], "symbol": "RSPM", "security_type": "stock", "exchange_id": 3, "current_price": 40.35, "price_change": 0.64, "price_change_percent": 1.6117, "bid": 38.43, "ask": 41.64, "bid_size": 100, "ask_size": 300, "open": 40.25, "high": 40.57, "low": 40.02, "close": 40.35, "prev_day_close": 39.71, "volume": 14894, "iv30": 31.975, "iv30_change": 0.271, "iv30_change_percent": 0.8548, "seqno": 10408361484, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "RSPM"}