{"timestamp": "2026-11-10 00:10:04", "data": {"options": [{"option": "RSPN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0156, "vega": 0.0104, "theta": -0.0478, "rho": 0.0054, "theo": 11.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "RSPN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0141, "vega": 0.0129, "theta": -0.0444, "rho": -0.0014, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RSPN261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0181, "vega": 0.0116, "theta": -0.0494, "rho": 0.0062, "theo": 10.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RSPN261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0164, "vega": 0.0141, "theta": -0.0458, "rho": -0.0016, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RSPN261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.021, "vega": 0.013, "theta": -0.0511, "rho": 0.0063, "theo": 9.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RSPN261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0193, "vega": 0.0155, "theta": -0.0472, "rho": -0.0018, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RSPN261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0247, "vega": 0.0148, "theta": -0.0525, "rho": 0.007, "theo": 8.7394, "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": 6.80000019073486}, {"option": "RSPN261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0229, "vega": 0.0171, "theta": -0.0487, "rho": -0.002, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RSPN261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0296, "vega": 0.0161, "theta": -0.0539, "rho": 0.007, "theo": 7.7609, "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": 5.84999990463257}, {"option": "RSPN261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0275, "vega": 0.019, "theta": -0.0502, "rho": -0.0023, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0358, "vega": 0.0187, "theta": -0.0553, "rho": 0.0076, "theo": 6.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "RSPN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0333, "vega": 0.0212, "theta": -0.0517, "rho": -0.0027, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.044, "vega": 0.0216, "theta": -0.0568, "rho": 0.0083, "theo": 5.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RSPN261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0409, "vega": 0.0237, "theta": -0.0532, "rho": -0.0032, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RSPN261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0547, "vega": 0.0244, "theta": -0.0579, "rho": 0.0082, "theo": 4.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "RSPN261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0511, "vega": 0.0267, "theta": -0.0545, "rho": -0.0038, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0692, "vega": 0.0283, "theta": -0.059, "rho": 0.0089, "theo": 3.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "RSPN261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4815, "open_interest": 1.0, "volume": 1.0, "delta": -0.2032, "gamma": 0.0648, "vega": 0.0303, "theta": -0.0556, "rho": -0.0046, "theo": 0.507, "change": -0.625, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:46:41", "percent_change": -67.5676, "prev_day_close": 0.925000011920929}, {"option": "RSPN261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2379, "open_interest": 3.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0883, "vega": 0.0327, "theta": -0.0594, "rho": 0.0089, "theo": 3.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:29:22", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "RSPN261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0833, "vega": 0.0344, "theta": -0.0564, "rho": -0.0058, "theo": 0.6055, "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": 1.04999995231628}, {"option": "RSPN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3734, "open_interest": 0.0, "volume": 1.0, "delta": 0.6822, "gamma": 0.1124, "vega": 0.0375, "theta": -0.0591, "rho": 0.0088, "theo": 2.1533, "change": 0.925, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:30:27", "percent_change": 78.7234, "prev_day_close": 1.17499995231628}, {"option": "RSPN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.1068, "vega": 0.0388, "theta": -0.0564, "rho": -0.0075, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "RSPN261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.1343, "vega": 0.0417, "theta": -0.0577, "rho": 0.0081, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.1286, "vega": 0.0421, "theta": -0.0554, "rho": -0.0101, "theo": 1.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "RSPN261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.1352, "vega": 0.0418, "theta": -0.0554, "rho": 0.0067, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.1304, "vega": 0.0417, "theta": -0.0534, "rho": -0.0132, "theo": 1.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RSPN261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.1138, "vega": 0.0382, "theta": -0.0529, "rho": 0.0052, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.1104, "vega": 0.0378, "theta": -0.0512, "rho": -0.0158, "theo": 2.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RSPN261120C00064000", "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": 0.2423, "gamma": 0.0896, "vega": 0.0333, "theta": -0.0506, "rho": 0.0041, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RSPN261120P00064000", "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": -0.7575, "gamma": 0.0873, "vega": 0.0331, "theta": -0.049, "rho": -0.0177, "theo": 3.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "RSPN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0704, "vega": 0.0292, "theta": -0.0484, "rho": 0.0034, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 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": "RSPN261120P00065000", "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": -0.8061, "gamma": 0.0688, "vega": 0.029, "theta": -0.0469, "rho": -0.0191, "theo": 4.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RSPN261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0563, "vega": 0.0258, "theta": -0.0464, "rho": 0.0028, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RSPN261120P00066000", "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": -0.8397, "gamma": 0.0552, "vega": 0.0256, "theta": -0.045, "rho": -0.0202, "theo": 4.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "RSPN261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0459, "vega": 0.0231, "theta": -0.0446, "rho": 0.0024, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-28T09:32:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RSPN261120P00067000", "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": -0.864, "gamma": 0.0451, "vega": 0.0228, "theta": -0.0432, "rho": -0.0211, "theo": 5.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RSPN261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0381, "vega": 0.0206, "theta": -0.043, "rho": 0.0021, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RSPN261120P00068000", "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": -0.8823, "gamma": 0.0375, "vega": 0.0205, "theta": -0.0416, "rho": -0.0218, "theo": 6.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "RSPN261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0203, "vega": 0.0323, "theta": -0.0222, "rho": 0.0244, "theo": 10.8717, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0186, "vega": 0.0361, "theta": -0.0214, "rho": -0.0075, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0232, "vega": 0.0352, "theta": -0.0226, "rho": 0.0254, "theo": 9.9004, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0214, "vega": 0.0389, "theta": -0.0217, "rho": -0.0084, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0267, "vega": 0.0388, "theta": -0.0229, "rho": 0.0268, "theo": 8.9334, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0247, "vega": 0.0422, "theta": -0.022, "rho": -0.0093, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.031, "vega": 0.0423, "theta": -0.0233, "rho": 0.0274, "theo": 7.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RSPN261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0288, "vega": 0.0457, "theta": -0.0223, "rho": -0.0105, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00055000", "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": 0.8466, "gamma": 0.0362, "vega": 0.0464, "theta": -0.0235, "rho": 0.0282, "theo": 7.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RSPN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0338, "vega": 0.0497, "theta": -0.0226, "rho": -0.0119, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0426, "vega": 0.0513, "theta": -0.0237, "rho": 0.0289, "theo": 6.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "RSPN261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0399, "vega": 0.0542, "theta": -0.0227, "rho": -0.0136, "theo": 0.7125, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0506, "vega": 0.0564, "theta": -0.0238, "rho": 0.0297, "theo": 5.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RSPN261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0475, "vega": 0.0592, "theta": -0.0228, "rho": -0.0158, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-07T12:02:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RSPN261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0604, "vega": 0.0622, "theta": -0.0238, "rho": 0.0301, "theo": 4.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RSPN261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.057, "vega": 0.0646, "theta": -0.0228, "rho": -0.0185, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2481, "open_interest": 34.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0721, "vega": 0.0685, "theta": -0.0236, "rho": 0.0299, "theo": 3.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-23T10:08:33", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RSPN261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0684, "vega": 0.0704, "theta": -0.0226, "rho": -0.0222, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "RSPN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0848, "vega": 0.0745, "theta": -0.0232, "rho": 0.0289, "theo": 2.5721, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0808, "vega": 0.0757, "theta": -0.0222, "rho": -0.027, "theo": 1.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "RSPN261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0949, "vega": 0.0786, "theta": -0.0225, "rho": 0.0266, "theo": 1.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "RSPN261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.091, "vega": 0.0792, "theta": -0.0216, "rho": -0.0331, "theo": 1.5514, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0966, "vega": 0.079, "theta": -0.0217, "rho": 0.0235, "theo": 1.3556, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0934, "vega": 0.0789, "theta": -0.0209, "rho": -0.0402, "theo": 2.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RSPN261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0887, "vega": 0.0752, "theta": -0.0209, "rho": 0.0198, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0862, "vega": 0.0748, "theta": -0.0202, "rho": -0.0469, "theo": 2.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "RSPN261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0764, "vega": 0.0694, "theta": -0.0202, "rho": 0.0165, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0747, "vega": 0.0689, "theta": -0.0195, "rho": -0.0524, "theo": 3.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RSPN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0645, "vega": 0.0633, "theta": -0.0196, "rho": 0.0139, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0633, "vega": 0.0628, "theta": -0.0189, "rho": -0.0568, "theo": 4.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RSPN261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0544, "vega": 0.0577, "theta": -0.0191, "rho": 0.012, "theo": 0.5765, "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": 0.800000011920929}, {"option": "RSPN261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0536, "vega": 0.0573, "theta": -0.0184, "rho": -0.0604, "theo": 5.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RSPN261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3262, "open_interest": 1.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0463, "vega": 0.0528, "theta": -0.0186, "rho": 0.0103, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-28T09:32:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RSPN261218P00067000", "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": -0.8141, "gamma": 0.0457, "vega": 0.0524, "theta": -0.0178, "rho": -0.0633, "theo": 6.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RSPN261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0398, "vega": 0.0485, "theta": -0.0182, "rho": 0.0091, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00068000", "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": -0.8357, "gamma": 0.0393, "vega": 0.0483, "theta": -0.0173, "rho": -0.0659, "theo": 7.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RSPN261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0346, "vega": 0.0449, "theta": -0.0178, "rho": 0.0081, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 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": "RSPN261218P00069000", "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": -0.8528, "gamma": 0.0342, "vega": 0.0446, "theta": -0.0169, "rho": -0.0681, "theo": 8.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RSPN270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.025, "vega": 0.1046, "theta": -0.0116, "rho": 0.1332, "theo": 9.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RSPN270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.025, "vega": 0.1052, "theta": -0.0125, "rho": -0.0455, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0278, "vega": 0.1101, "theta": -0.0116, "rho": 0.134, "theo": 8.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RSPN270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0278, "vega": 0.1107, "theta": -0.0124, "rho": -0.0494, "theo": 1.5518, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0309, "vega": 0.116, "theta": -0.0116, "rho": 0.1339, "theo": 7.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "RSPN270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0311, "vega": 0.1165, "theta": -0.0124, "rho": -0.0537, "theo": 1.6555, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0345, "vega": 0.122, "theta": -0.0116, "rho": 0.1326, "theo": 6.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RSPN270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0348, "vega": 0.1226, "theta": -0.0123, "rho": -0.0587, "theo": 1.7799, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0384, "vega": 0.128, "theta": -0.0115, "rho": 0.1293, "theo": 5.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RSPN270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.039, "vega": 0.1286, "theta": -0.0122, "rho": -0.0644, "theo": 1.9317, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0425, "vega": 0.1338, "theta": -0.0114, "rho": 0.1251, "theo": 4.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "RSPN270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0434, "vega": 0.1344, "theta": -0.012, "rho": -0.0709, "theo": 2.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "RSPN270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0467, "vega": 0.1389, "theta": -0.0113, "rho": 0.1191, "theo": 4.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "RSPN270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0478, "vega": 0.1394, "theta": -0.0118, "rho": -0.078, "theo": 2.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "RSPN270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0502, "vega": 0.1428, "theta": -0.0112, "rho": 0.111, "theo": 3.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "RSPN270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0517, "vega": 0.1431, "theta": -0.0116, "rho": -0.0859, "theo": 2.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "RSPN270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0525, "vega": 0.1446, "theta": -0.0111, "rho": 0.1018, "theo": 2.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "RSPN270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0542, "vega": 0.1446, "theta": -0.0114, "rho": -0.094, "theo": 3.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "RSPN270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0529, "vega": 0.1441, "theta": -0.0109, "rho": 0.0919, "theo": 2.3907, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0549, "vega": 0.1435, "theta": -0.0112, "rho": -0.101, "theo": 3.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "RSPN270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0514, "vega": 0.1412, "theta": -0.0108, "rho": 0.0822, "theo": 2.0317, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0536, "vega": 0.14, "theta": -0.011, "rho": -0.1072, "theo": 4.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RSPN270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0486, "vega": 0.1368, "theta": -0.0107, "rho": 0.0734, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0508, "vega": 0.135, "theta": -0.0109, "rho": -0.1129, "theo": 4.9968, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0451, "vega": 0.1317, "theta": -0.0107, "rho": 0.0659, "theo": 1.5624, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0473, "vega": 0.129, "theta": -0.0107, "rho": -0.1164, "theo": 5.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RSPN270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0415, "vega": 0.1261, "theta": -0.0106, "rho": 0.0594, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RSPN270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0436, "vega": 0.123, "theta": -0.0106, "rho": -0.12, "theo": 6.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RSPN270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0381, "vega": 0.1208, "theta": -0.0106, "rho": 0.054, "theo": 1.2919, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.04, "vega": 0.1168, "theta": -0.0104, "rho": -0.1218, "theo": 7.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RSPN270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0349, "vega": 0.1155, "theta": -0.0106, "rho": 0.0494, "theo": 1.1976, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0367, "vega": 0.1112, "theta": -0.0103, "rho": -0.1237, "theo": 8.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "RSPN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0321, "vega": 0.1107, "theta": -0.0105, "rho": 0.0456, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RSPN270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0337, "vega": 0.106, "theta": -0.0101, "rho": -0.1256, "theo": 9.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "RSPN270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0296, "vega": 0.1062, "theta": -0.0105, "rho": 0.0422, "theo": 1.0566, "change": 0.0, "open": 0.0, "high": 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": "RSPN270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0311, "vega": 0.1009, "theta": -0.01, "rho": -0.1271, "theo": 10.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "RSPN270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0273, "vega": 0.102, "theta": -0.0105, "rho": 0.0393, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RSPN270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0287, "vega": 0.0964, "theta": -0.0098, "rho": -0.1278, "theo": 11.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "RSPN270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0147, "vega": 0.1176, "theta": -0.0069, "rho": 0.1855, "theo": 14.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RSPN270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0144, "vega": 0.1178, "theta": -0.0093, "rho": -0.0638, "theo": 1.6998, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0159, "vega": 0.1225, "theta": -0.007, "rho": 0.1882, "theo": 13.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RSPN270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0156, "vega": 0.1229, "theta": -0.0093, "rho": -0.0678, "theo": 1.7663, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0173, "vega": 0.1277, "theta": -0.0072, "rho": 0.19, "theo": 12.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "RSPN270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0171, "vega": 0.1282, "theta": -0.0093, "rho": -0.072, "theo": 1.839, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0188, "vega": 0.1333, "theta": -0.0073, "rho": 0.1961, "theo": 11.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RSPN270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0186, "vega": 0.1339, "theta": -0.0093, "rho": -0.0767, "theo": 1.9196, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0204, "vega": 0.1392, "theta": -0.0074, "rho": 0.1993, "theo": 10.6799, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0204, "vega": 0.1397, "theta": -0.0092, "rho": -0.0817, "theo": 2.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RSPN270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0222, "vega": 0.145, "theta": -0.0076, "rho": 0.1989, "theo": 9.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RSPN270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0223, "vega": 0.1456, "theta": -0.0092, "rho": -0.0873, "theo": 2.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RSPN270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0242, "vega": 0.1512, "theta": -0.0077, "rho": 0.2037, "theo": 8.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "RSPN270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0244, "vega": 0.152, "theta": -0.0092, "rho": -0.0937, "theo": 2.2249, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00056000", "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": 0.7121, "gamma": 0.0264, "vega": 0.1574, "theta": -0.0078, "rho": 0.2011, "theo": 8.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RSPN270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0268, "vega": 0.1581, "theta": -0.0091, "rho": -0.1004, "theo": 2.358, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0288, "vega": 0.1635, "theta": -0.0078, "rho": 0.2022, "theo": 7.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999997615814}, {"option": "RSPN270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0293, "vega": 0.1643, "theta": -0.009, "rho": -0.1081, "theo": 2.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "RSPN270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0313, "vega": 0.1695, "theta": -0.0079, "rho": 0.1983, "theo": 6.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "RSPN270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0319, "vega": 0.1705, "theta": -0.0089, "rho": -0.1165, "theo": 2.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "RSPN270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0338, "vega": 0.1751, "theta": -0.0079, "rho": 0.1938, "theo": 5.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "RSPN270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0346, "vega": 0.1761, "theta": -0.0087, "rho": -0.1258, "theo": 2.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999990612268}, {"option": "RSPN270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0362, "vega": 0.18, "theta": -0.0079, "rho": 0.188, "theo": 5.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RSPN270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0373, "vega": 0.1809, "theta": -0.0086, "rho": -0.136, "theo": 3.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "RSPN270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0383, "vega": 0.1838, "theta": -0.008, "rho": 0.1796, "theo": 4.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RSPN270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0396, "vega": 0.1845, "theta": -0.0084, "rho": -0.1465, "theo": 3.5308, "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": 4.12499988079071}, {"option": "RSPN270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0398, "vega": 0.186, "theta": -0.0079, "rho": 0.1691, "theo": 3.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RSPN270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0413, "vega": 0.1863, "theta": -0.0082, "rho": -0.1575, "theo": 3.9427, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0404, "vega": 0.1864, "theta": -0.0079, "rho": 0.1577, "theo": 3.312, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0422, "vega": 0.1864, "theta": -0.0081, "rho": -0.1679, "theo": 4.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "RSPN270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0402, "vega": 0.185, "theta": -0.0079, "rho": 0.146, "theo": 2.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "RSPN270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0421, "vega": 0.1843, "theta": -0.0079, "rho": -0.1764, "theo": 5.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "RSPN270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0392, "vega": 0.1821, "theta": -0.0079, "rho": 0.1345, "theo": 2.584, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0413, "vega": 0.1808, "theta": -0.0077, "rho": -0.1863, "theo": 5.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999997615814}, {"option": "RSPN270617C00066000", "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": 0.3714, "gamma": 0.0376, "vega": 0.1781, "theta": -0.0079, "rho": 0.1238, "theo": 2.3253, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0399, "vega": 0.1757, "theta": -0.0076, "rho": -0.1903, "theo": 6.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RSPN270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0357, "vega": 0.1734, "theta": -0.0079, "rho": 0.1143, "theo": 2.1194, "change": 0.0, "open": 0.0, "high": 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": "RSPN270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0381, "vega": 0.1703, "theta": -0.0074, "rho": -0.197, "theo": 7.2034, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "RSPN", "security_type": "stock", "exchange_id": 3, "current_price": 61.59, "price_change": 2.01, "price_change_percent": 3.3736, "bid": 60.0, "ask": 66.3, "bid_size": 200, "ask_size": 100, "open": 60.56, "high": 61.8799, "low": 60.435, "close": 61.59, "prev_day_close": 59.58, "volume": 89009, "iv30": 22.791, "iv30_change": -2.065, "iv30_change_percent": -8.3079, "seqno": 10407799340, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RSPN"}