{"timestamp": "2026-11-10 15:11:40", "data": {"options": [{"option": "RSPS261120C00020000", "bid": 11.0, "bid_size": 312.0, "ask": 13.2, "ask_size": 281.0, "iv": 1.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0089, "vega": 0.0031, "theta": -0.029, "rho": 0.002, "theo": 12.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RSPS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 210.0, "iv": 2.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0081, "vega": 0.0038, "theta": -0.0278, "rho": -0.0004, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00021000", "bid": 10.0, "bid_size": 312.0, "ask": 12.2, "ask_size": 281.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0108, "vega": 0.0035, "theta": -0.0305, "rho": 0.0021, "theo": 11.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RSPS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 2.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0099, "vega": 0.0042, "theta": -0.0291, "rho": -0.0004, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00022000", "bid": 9.0, "bid_size": 312.0, "ask": 11.2, "ask_size": 281.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0132, "vega": 0.0042, "theta": -0.0319, "rho": 0.0026, "theo": 10.0763, "change": 0.0, "open": 0.0, "high": 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": "RSPS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 1.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0122, "vega": 0.0048, "theta": -0.0304, "rho": -0.0005, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00023000", "bid": 8.0, "bid_size": 312.0, "ask": 10.2, "ask_size": 281.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0161, "vega": 0.0048, "theta": -0.0331, "rho": 0.0028, "theo": 9.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RSPS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 1.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.015, "vega": 0.0054, "theta": -0.0318, "rho": -0.0006, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00024000", "bid": 7.0, "bid_size": 312.0, "ask": 9.2, "ask_size": 281.0, "iv": 1.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.02, "vega": 0.0055, "theta": -0.0346, "rho": 0.003, "theo": 8.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RSPS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 1.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0188, "vega": 0.0062, "theta": -0.0332, "rho": -0.0006, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00025000", "bid": 6.0, "bid_size": 312.0, "ask": 8.2, "ask_size": 281.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0252, "vega": 0.0063, "theta": -0.036, "rho": 0.0031, "theo": 7.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RSPS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 1.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0237, "vega": 0.0071, "theta": -0.0346, "rho": -0.0008, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00026000", "bid": 5.0, "bid_size": 312.0, "ask": 7.2, "ask_size": 281.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0322, "vega": 0.0077, "theta": -0.0375, "rho": 0.0037, "theo": 6.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RSPS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0305, "vega": 0.0082, "theta": -0.036, "rho": -0.0009, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00027000", "bid": 4.0, "bid_size": 312.0, "ask": 6.2, "ask_size": 281.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.042, "vega": 0.0089, "theta": -0.0388, "rho": 0.0038, "theo": 5.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RSPS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.04, "vega": 0.0096, "theta": -0.0375, "rho": -0.0011, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00028000", "bid": 3.0, "bid_size": 312.0, "ask": 5.2, "ask_size": 281.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0563, "vega": 0.0107, "theta": -0.0401, "rho": 0.0042, "theo": 4.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "RSPS261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0539, "vega": 0.0112, "theta": -0.0388, "rho": -0.0014, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00029000", "bid": 2.0, "bid_size": 312.0, "ask": 4.2, "ask_size": 281.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0779, "vega": 0.0129, "theta": -0.0412, "rho": 0.0043, "theo": 3.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "RSPS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.075, "vega": 0.0134, "theta": -0.04, "rho": -0.0018, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120C00030000", "bid": 1.05, "bid_size": 312.0, "ask": 3.4, "ask_size": 281.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.1119, "vega": 0.0158, "theta": -0.0418, "rho": 0.0045, "theo": 2.2944, "change": 0.0, "open": 0.0, "high": 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": "RSPS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.1082, "vega": 0.0162, "theta": -0.0408, "rho": -0.0025, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261120C00031000", "bid": 0.1, "bid_size": 782.0, "ask": 2.3, "ask_size": 281.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.1629, "vega": 0.019, "theta": -0.0416, "rho": 0.0042, "theo": 1.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T09:30:19", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RSPS261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 294.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.1585, "vega": 0.0194, "theta": -0.0407, "rho": -0.0036, "theo": 0.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RSPS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 294.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.2029, "vega": 0.0213, "theta": -0.0402, "rho": 0.0037, "theo": 0.7516, "change": 0.0, "open": 0.0, "high": 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": "RSPS261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.1982, "vega": 0.0213, "theta": -0.0393, "rho": -0.0056, "theo": 0.8493, "change": 0.0, "open": 0.0, "high": 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": "RSPS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 294.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.1675, "vega": 0.0192, "theta": -0.0385, "rho": 0.0025, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RSPS261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.1643, "vega": 0.0191, "theta": -0.0376, "rho": -0.0076, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "RSPS261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.6109, "open_interest": 5.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.1184, "vega": 0.016, "theta": -0.0369, "rho": 0.0018, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:13:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00034000", "bid": 0.8, "bid_size": 312.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.1166, "vega": 0.0159, "theta": -0.0361, "rho": -0.009, "theo": 2.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "RSPS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0857, "vega": 0.0135, "theta": -0.0354, "rho": 0.0014, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00035000", "bid": 1.8, "bid_size": 312.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0847, "vega": 0.0134, "theta": -0.0346, "rho": -0.0098, "theo": 3.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "RSPS261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0648, "vega": 0.0116, "theta": -0.0341, "rho": 0.0011, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00036000", "bid": 2.8, "bid_size": 312.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0642, "vega": 0.0115, "theta": -0.0332, "rho": -0.0105, "theo": 4.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "RSPS261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.051, "vega": 0.0101, "theta": -0.0328, "rho": 0.001, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00037000", "bid": 3.7, "bid_size": 312.0, "ask": 6.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0505, "vega": 0.01, "theta": -0.0319, "rho": -0.0111, "theo": 5.2845, "change": 0.0, "open": 0.0, "high": 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": "RSPS261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0413, "vega": 0.009, "theta": -0.0317, "rho": 0.0008, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00038000", "bid": 4.7, "bid_size": 312.0, "ask": 7.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.041, "vega": 0.0089, "theta": -0.0307, "rho": -0.0116, "theo": 6.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RSPS261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0342, "vega": 0.008, "theta": -0.0306, "rho": 0.0007, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00039000", "bid": 5.7, "bid_size": 312.0, "ask": 8.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.034, "vega": 0.008, "theta": -0.0295, "rho": -0.012, "theo": 7.2482, "change": 0.0, "open": 0.0, "high": 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": "RSPS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.029, "vega": 0.0073, "theta": -0.0296, "rho": 0.0006, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RSPS261120P00040000", "bid": 6.7, "bid_size": 312.0, "ask": 9.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0288, "vega": 0.0073, "theta": -0.0285, "rho": -0.0124, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RSPS261218C00020000", "bid": 11.0, "bid_size": 200.0, "ask": 13.3, "ask_size": 200.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0118, "vega": 0.0092, "theta": -0.0141, "rho": 0.0081, "theo": 12.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "RSPS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 210.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0104, "vega": 0.0109, "theta": -0.0136, "rho": -0.002, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218C00021000", "bid": 10.0, "bid_size": 200.0, "ask": 12.3, "ask_size": 200.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0138, "vega": 0.0104, "theta": -0.0145, "rho": 0.0088, "theo": 11.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "RSPS261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0124, "vega": 0.0121, "theta": -0.014, "rho": -0.0023, "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": 0.574999988079071}, {"option": "RSPS261218C00022000", "bid": 9.0, "bid_size": 200.0, "ask": 11.3, "ask_size": 200.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0165, "vega": 0.0116, "theta": -0.0149, "rho": 0.0095, "theo": 10.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "RSPS261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0148, "vega": 0.0134, "theta": -0.0143, "rho": -0.0026, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218C00023000", "bid": 8.0, "bid_size": 200.0, "ask": 10.3, "ask_size": 200.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0197, "vega": 0.0131, "theta": -0.0152, "rho": 0.0103, "theo": 9.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "RSPS261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.9298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0179, "vega": 0.0149, "theta": -0.0147, "rho": -0.003, "theo": 0.2985, "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": 0.574999988079071}, {"option": "RSPS261218C00024000", "bid": 7.0, "bid_size": 200.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0238, "vega": 0.0148, "theta": -0.0155, "rho": 0.011, "theo": 8.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RSPS261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0217, "vega": 0.0166, "theta": -0.015, "rho": -0.0034, "theo": 0.3217, "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": 0.574999988079071}, {"option": "RSPS261218C00025000", "bid": 6.0, "bid_size": 200.0, "ask": 8.3, "ask_size": 200.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0289, "vega": 0.0166, "theta": -0.0158, "rho": 0.0118, "theo": 7.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RSPS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0267, "vega": 0.0185, "theta": -0.0152, "rho": -0.0039, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218C00026000", "bid": 5.0, "bid_size": 200.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0358, "vega": 0.0191, "theta": -0.0161, "rho": 0.0126, "theo": 6.2619, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0331, "vega": 0.0208, "theta": -0.0155, "rho": -0.0046, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218C00027000", "bid": 4.0, "bid_size": 312.0, "ask": 6.5, "ask_size": 312.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0448, "vega": 0.0217, "theta": -0.0163, "rho": 0.0134, "theo": 5.2972, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0417, "vega": 0.0234, "theta": -0.0156, "rho": -0.0054, "theo": 0.4194, "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": 0.574999988079071}, {"option": "RSPS261218C00028000", "bid": 3.0, "bid_size": 312.0, "ask": 5.5, "ask_size": 312.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0572, "vega": 0.025, "theta": -0.0164, "rho": 0.014, "theo": 4.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RSPS261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0535, "vega": 0.0266, "theta": -0.0157, "rho": -0.0066, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218C00029000", "bid": 2.9, "bid_size": 1.0, "ask": 3.6, "ask_size": 129.0, "iv": 0.3203, "open_interest": 1.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0746, "vega": 0.029, "theta": -0.0164, "rho": 0.0148, "theo": 3.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T14:41:30", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "RSPS261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0701, "vega": 0.0303, "theta": -0.0157, "rho": -0.0081, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RSPS261218C00030000", "bid": 1.15, "bid_size": 312.0, "ask": 3.6, "ask_size": 312.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0986, "vega": 0.0335, "theta": -0.0161, "rho": 0.0148, "theo": 2.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "RSPS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0932, "vega": 0.0346, "theta": -0.0154, "rho": -0.0104, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RSPS261218C00031000", "bid": 0.35, "bid_size": 312.0, "ask": 2.65, "ask_size": 312.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.1284, "vega": 0.0384, "theta": -0.0156, "rho": 0.0144, "theo": 1.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "RSPS261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.1222, "vega": 0.0389, "theta": -0.0149, "rho": -0.0138, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 325.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.1467, "vega": 0.0409, "theta": -0.0149, "rho": 0.0126, "theo": 1.0358, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 325.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.1411, "vega": 0.0409, "theta": -0.0143, "rho": -0.0189, "theo": 1.1902, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.1311, "vega": 0.0388, "theta": -0.0144, "rho": 0.0099, "theo": 0.6813, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218P00033000", "bid": 0.05, "bid_size": 784.0, "ask": 2.35, "ask_size": 315.0, "iv": 0.0801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.1275, "vega": 0.0385, "theta": -0.0139, "rho": -0.0242, "theo": 1.8393, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.1036, "vega": 0.0346, "theta": -0.0142, "rho": 0.0078, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218P00034000", "bid": 0.85, "bid_size": 312.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.1015, "vega": 0.0343, "theta": -0.0137, "rho": -0.0281, "theo": 2.6729, "change": 0.0, "open": 0.0, "high": 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": "RSPS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0813, "vega": 0.0308, "theta": -0.014, "rho": 0.0063, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RSPS261218P00035000", "bid": 1.75, "bid_size": 312.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.08, "vega": 0.0305, "theta": -0.0135, "rho": -0.031, "theo": 3.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "RSPS261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0652, "vega": 0.0275, "theta": -0.0139, "rho": 0.0053, "theo": 0.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218P00036000", "bid": 2.75, "bid_size": 312.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0644, "vega": 0.0273, "theta": -0.0133, "rho": -0.0334, "theo": 4.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RSPS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0537, "vega": 0.0248, "theta": -0.0137, "rho": 0.0045, "theo": 0.3343, "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": 0.574999988079071}, {"option": "RSPS261218P00037000", "bid": 3.6, "bid_size": 200.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.053, "vega": 0.0247, "theta": -0.013, "rho": -0.0353, "theo": 5.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "RSPS261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0451, "vega": 0.0228, "theta": -0.0136, "rho": 0.004, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218P00038000", "bid": 4.6, "bid_size": 200.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0447, "vega": 0.0226, "theta": -0.0128, "rho": -0.037, "theo": 6.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RSPS261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0386, "vega": 0.0209, "theta": -0.0134, "rho": 0.0036, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218P00039000", "bid": 5.6, "bid_size": 200.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0383, "vega": 0.0208, "theta": -0.0126, "rho": -0.0386, "theo": 7.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RSPS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0336, "vega": 0.0194, "theta": -0.0133, "rho": 0.0032, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RSPS261218P00040000", "bid": 6.6, "bid_size": 200.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0333, "vega": 0.0193, "theta": -0.0123, "rho": -0.0401, "theo": 8.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RSPS270115C00020000", "bid": 10.8, "bid_size": 200.0, "ask": 13.5, "ask_size": 200.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0114, "vega": 0.0139, "theta": -0.0088, "rho": 0.016, "theo": 12.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RSPS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0116, "vega": 0.0173, "theta": -0.0104, "rho": -0.0043, "theo": 0.3556, "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": 0.675000011920929}, {"option": "RSPS270115C00021000", "bid": 9.8, "bid_size": 200.0, "ask": 12.5, "ask_size": 200.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0135, "vega": 0.0157, "theta": -0.0091, "rho": 0.017, "theo": 11.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RSPS270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0137, "vega": 0.0189, "theta": -0.0106, "rho": -0.0048, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00022000", "bid": 8.8, "bid_size": 200.0, "ask": 11.5, "ask_size": 200.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.016, "vega": 0.0179, "theta": -0.0095, "rho": 0.0187, "theo": 10.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RSPS270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0162, "vega": 0.0208, "theta": -0.0108, "rho": -0.0054, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00023000", "bid": 7.8, "bid_size": 200.0, "ask": 10.5, "ask_size": 200.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0191, "vega": 0.0196, "theta": -0.0098, "rho": 0.0199, "theo": 9.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "RSPS270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0193, "vega": 0.0229, "theta": -0.011, "rho": -0.006, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00024000", "bid": 6.8, "bid_size": 200.0, "ask": 9.5, "ask_size": 200.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.023, "vega": 0.0214, "theta": -0.0101, "rho": 0.0208, "theo": 8.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RSPS270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0232, "vega": 0.0252, "theta": -0.0111, "rho": -0.0069, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00025000", "bid": 5.8, "bid_size": 200.0, "ask": 8.5, "ask_size": 200.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.028, "vega": 0.025, "theta": -0.0104, "rho": 0.0224, "theo": 7.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RSPS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.028, "vega": 0.0279, "theta": -0.0112, "rho": -0.0078, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00026000", "bid": 4.8, "bid_size": 312.0, "ask": 7.5, "ask_size": 312.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0343, "vega": 0.0275, "theta": -0.0107, "rho": 0.0233, "theo": 6.387, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0341, "vega": 0.0309, "theta": -0.0113, "rho": -0.009, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00027000", "bid": 3.8, "bid_size": 312.0, "ask": 6.7, "ask_size": 312.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0426, "vega": 0.0302, "theta": -0.011, "rho": 0.0241, "theo": 5.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RSPS270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.042, "vega": 0.0344, "theta": -0.0114, "rho": -0.0104, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00028000", "bid": 2.85, "bid_size": 312.0, "ask": 5.6, "ask_size": 312.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0536, "vega": 0.0352, "theta": -0.0112, "rho": 0.0253, "theo": 4.4956, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0525, "vega": 0.0383, "theta": -0.0113, "rho": -0.0123, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00029000", "bid": 1.85, "bid_size": 312.0, "ask": 4.8, "ask_size": 312.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0684, "vega": 0.0393, "theta": -0.0113, "rho": 0.0253, "theo": 3.5776, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0662, "vega": 0.0428, "theta": -0.0112, "rho": -0.0148, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00030000", "bid": 1.0, "bid_size": 312.0, "ask": 3.9, "ask_size": 312.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0875, "vega": 0.0445, "theta": -0.0113, "rho": 0.0253, "theo": 2.7017, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0838, "vega": 0.0475, "theta": -0.011, "rho": -0.0181, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00031000", "bid": 0.25, "bid_size": 792.0, "ask": 3.1, "ask_size": 322.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.1091, "vega": 0.0496, "theta": -0.0112, "rho": 0.0242, "theo": 1.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "RSPS270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.1032, "vega": 0.0518, "theta": -0.0106, "rho": -0.0227, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 325.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.1217, "vega": 0.053, "theta": -0.0109, "rho": 0.0217, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RSPS270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 325.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.1145, "vega": 0.0536, "theta": -0.0102, "rho": -0.0282, "theo": 1.5037, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.1136, "vega": 0.0515, "theta": -0.0106, "rho": 0.0178, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00033000", "bid": 0.05, "bid_size": 784.0, "ask": 2.9, "ask_size": 315.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.1079, "vega": 0.0514, "theta": -0.0099, "rho": -0.0336, "theo": 2.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "RSPS270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0949, "vega": 0.0474, "theta": -0.0104, "rho": 0.0148, "theo": 0.6988, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00034000", "bid": 0.8, "bid_size": 312.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0916, "vega": 0.0472, "theta": -0.0097, "rho": -0.0374, "theo": 2.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "RSPS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0777, "vega": 0.0432, "theta": -0.0102, "rho": 0.0124, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00035000", "bid": 1.65, "bid_size": 312.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0759, "vega": 0.0429, "theta": -0.0096, "rho": -0.0403, "theo": 3.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "RSPS270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0642, "vega": 0.0394, "theta": -0.01, "rho": 0.0107, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00036000", "bid": 2.55, "bid_size": 312.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0634, "vega": 0.0392, "theta": -0.0094, "rho": -0.0426, "theo": 4.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "RSPS270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.054, "vega": 0.0362, "theta": -0.0099, "rho": 0.0093, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00037000", "bid": 3.4, "bid_size": 312.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0536, "vega": 0.036, "theta": -0.0093, "rho": -0.0444, "theo": 5.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RSPS270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0462, "vega": 0.0335, "theta": -0.0098, "rho": 0.0082, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00038000", "bid": 4.4, "bid_size": 312.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0461, "vega": 0.0332, "theta": -0.0091, "rho": -0.046, "theo": 6.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RSPS270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0402, "vega": 0.0312, "theta": -0.0098, "rho": 0.0074, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 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": "RSPS270115P00039000", "bid": 5.5, "bid_size": 312.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0402, "vega": 0.0309, "theta": -0.0089, "rho": -0.0474, "theo": 7.6008, "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": 6.89999985694885}, {"option": "RSPS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0354, "vega": 0.0292, "theta": -0.0097, "rho": 0.0068, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RSPS270115P00040000", "bid": 6.5, "bid_size": 200.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0354, "vega": 0.029, "theta": -0.0087, "rho": -0.0489, "theo": 8.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RSPS270416C00021000", "bid": 8.8, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0155, "vega": 0.0337, "theta": -0.0066, "rho": 0.0464, "theo": 11.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "RSPS270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0146, "vega": 0.038, "theta": -0.0072, "rho": -0.0166, "theo": 0.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RSPS270416C00022000", "bid": 7.8, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0179, "vega": 0.0374, "theta": -0.0068, "rho": 0.0488, "theo": 10.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "RSPS270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0169, "vega": 0.0411, "theta": -0.0073, "rho": -0.0184, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00023000", "bid": 6.8, "bid_size": 4.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0208, "vega": 0.0401, "theta": -0.0069, "rho": 0.051, "theo": 9.6504, "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": 9.15000009536743}, {"option": "RSPS270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0196, "vega": 0.0445, "theta": -0.0073, "rho": -0.0204, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00024000", "bid": 5.9, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0241, "vega": 0.0445, "theta": -0.0071, "rho": 0.0576, "theo": 8.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RSPS270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0228, "vega": 0.0482, "theta": -0.0074, "rho": -0.0227, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00025000", "bid": 4.9, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.028, "vega": 0.0492, "theta": -0.0072, "rho": 0.0594, "theo": 7.7847, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0266, "vega": 0.0521, "theta": -0.0074, "rho": -0.0253, "theo": 0.9723, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00026000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0327, "vega": 0.0528, "theta": -0.0072, "rho": 0.0602, "theo": 6.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "RSPS270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0312, "vega": 0.0564, "theta": -0.0074, "rho": -0.0284, "theo": 1.0489, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00027000", "bid": 2.8, "bid_size": 3.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0382, "vega": 0.0585, "theta": -0.0073, "rho": 0.0648, "theo": 5.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RSPS270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0366, "vega": 0.061, "theta": -0.0074, "rho": -0.0321, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00028000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0446, "vega": 0.0633, "theta": -0.0072, "rho": 0.0645, "theo": 5.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RSPS270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0431, "vega": 0.066, "theta": -0.0074, "rho": -0.0367, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00029000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0521, "vega": 0.0694, "theta": -0.0072, "rho": 0.0663, "theo": 4.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RSPS270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0506, "vega": 0.071, "theta": -0.0073, "rho": -0.0422, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00030000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.06, "vega": 0.0739, "theta": -0.0071, "rho": 0.0651, "theo": 3.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "RSPS270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0587, "vega": 0.0758, "theta": -0.0072, "rho": -0.0491, "theo": 1.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RSPS270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0674, "vega": 0.0785, "theta": -0.007, "rho": 0.0614, "theo": 2.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RSPS270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0663, "vega": 0.0796, "theta": -0.007, "rho": -0.0574, "theo": 1.8939, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0722, "vega": 0.0811, "theta": -0.0069, "rho": 0.0562, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.071, "vega": 0.0816, "theta": -0.0068, "rho": -0.067, "theo": 2.303, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0723, "vega": 0.0811, "theta": -0.0069, "rho": 0.0499, "theo": 1.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RSPS270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0712, "vega": 0.0811, "theta": -0.0067, "rho": -0.0771, "theo": 2.8596, "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": 2.40000009536743}, {"option": "RSPS270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0684, "vega": 0.079, "theta": -0.0068, "rho": 0.0437, "theo": 1.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RSPS270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0673, "vega": 0.0785, "theta": -0.0065, "rho": -0.0866, "theo": 3.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "RSPS270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0624, "vega": 0.0756, "theta": -0.0068, "rho": 0.0385, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416P00035000", "bid": 0.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0615, "vega": 0.0751, "theta": -0.0064, "rho": -0.0948, "theo": 4.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RSPS270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0561, "vega": 0.0718, "theta": -0.0068, "rho": 0.0342, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416P00036000", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0555, "vega": 0.0712, "theta": -0.0063, "rho": -0.1011, "theo": 5.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RSPS270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0503, "vega": 0.0684, "theta": -0.0068, "rho": 0.0306, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416P00037000", "bid": 2.4, "bid_size": 3.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.05, "vega": 0.0675, "theta": -0.0063, "rho": -0.1055, "theo": 6.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RSPS270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0453, "vega": 0.0648, "theta": -0.0068, "rho": 0.0278, "theo": 0.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RSPS270416P00038000", "bid": 3.5, "bid_size": 3.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0453, "vega": 0.0641, "theta": -0.0062, "rho": -0.109, "theo": 6.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "RSPS270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.041, "vega": 0.062, "theta": -0.0068, "rho": 0.0254, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RSPS270416P00039000", "bid": 4.4, "bid_size": 3.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0413, "vega": 0.061, "theta": -0.0062, "rho": -0.111, "theo": 7.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RSPS270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0373, "vega": 0.0589, "theta": -0.0068, "rho": 0.0235, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RSPS270416P00040000", "bid": 5.4, "bid_size": 3.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0378, "vega": 0.0579, "theta": -0.0061, "rho": -0.1122, "theo": 8.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "RSPS270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0341, "vega": 0.0565, "theta": -0.0068, "rho": 0.0218, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 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": "RSPS270416P00041000", "bid": 6.4, "bid_size": 3.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0349, "vega": 0.0554, "theta": -0.0061, "rho": -0.1119, "theo": 9.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}], "symbol": "RSPS", "security_type": "stock", "exchange_id": 3, "current_price": 31.985, "price_change": -0.285, "price_change_percent": -0.8832, "bid": 32.02, "ask": 32.03, "bid_size": 500, "ask_size": 3400, "open": 32.25, "high": 32.25, "low": 31.985, "close": 31.985, "prev_day_close": 32.27, "volume": 3261, "iv30": 29.103, "iv30_change": -0.247, "iv30_change_percent": -0.8416, "seqno": 12949554168, "last_trade_time": "2026-11-10T09:54:45", "tick": "down"}, "symbol": "RSPS"}