{"timestamp": "2026-11-10 00:53:12", "data": {"options": [{"option": "RSST261120C00026000", "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": 0.9412, "gamma": 0.024, "vega": 0.0066, "theta": -0.0263, "rho": 0.0045, "theo": 6.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RSST261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0234, "vega": 0.0068, "theta": -0.0263, "rho": -0.0007, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RSST261120C00027000", "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": 0.9278, "gamma": 0.0313, "vega": 0.0077, "theta": -0.0276, "rho": 0.0048, "theo": 5.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RSST261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0306, "vega": 0.008, "theta": -0.0277, "rho": -0.0009, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0418, "vega": 0.0092, "theta": -0.0291, "rho": 0.0052, "theo": 4.8897, "change": 0.0, "open": 0.0, "high": 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": "RSST261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0411, "vega": 0.0094, "theta": -0.0291, "rho": -0.0011, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261120C00029000", "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": 0.8834, "gamma": 0.0576, "vega": 0.011, "theta": -0.0306, "rho": 0.0054, "theo": 3.9196, "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": 3.35000002384186}, {"option": "RSST261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0568, "vega": 0.0113, "theta": -0.0306, "rho": -0.0014, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST261120C00030000", "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": 0.8433, "gamma": 0.0826, "vega": 0.0136, "theta": -0.0321, "rho": 0.0057, "theo": 2.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RSST261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0816, "vega": 0.0138, "theta": -0.0321, "rho": -0.0019, "theo": 0.2519, "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": 0.449999988079071}, {"option": "RSST261120C00031000", "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": 0.7756, "gamma": 0.1236, "vega": 0.017, "theta": -0.0336, "rho": 0.0056, "theo": 2.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RSST261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.1224, "vega": 0.0171, "theta": -0.0335, "rho": -0.0027, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RSST261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.1823, "vega": 0.021, "theta": -0.0351, "rho": 0.0052, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "RSST261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.1808, "vega": 0.0211, "theta": -0.0349, "rho": -0.0043, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 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": "RSST261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.1991, "vega": 0.0225, "theta": -0.0367, "rho": 0.0041, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RSST261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.1978, "vega": 0.0225, "theta": -0.0364, "rho": -0.0067, "theo": 0.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "RSST261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.1503, "vega": 0.02, "theta": -0.0377, "rho": 0.003, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RSST261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.1495, "vega": 0.02, "theta": -0.0374, "rho": -0.0087, "theo": 1.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "RSST261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.108, "vega": 0.0171, "theta": -0.0378, "rho": 0.0022, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.1076, "vega": 0.0171, "theta": -0.0374, "rho": -0.01, "theo": 2.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "RSST261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0808, "vega": 0.0148, "theta": -0.0375, "rho": 0.0017, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0805, "vega": 0.0148, "theta": -0.037, "rho": -0.0108, "theo": 3.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "RSST261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0629, "vega": 0.013, "theta": -0.0369, "rho": 0.0014, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00037000", "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": -0.8521, "gamma": 0.0627, "vega": 0.013, "theta": -0.0363, "rho": -0.0116, "theo": 4.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RSST261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0507, "vega": 0.0116, "theta": -0.0362, "rho": 0.0012, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00038000", "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": -0.8742, "gamma": 0.0505, "vega": 0.0116, "theta": -0.0355, "rho": -0.0122, "theo": 5.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RSST261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0419, "vega": 0.0105, "theta": -0.0355, "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": 0.375}, {"option": "RSST261120P00039000", "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": -0.8905, "gamma": 0.0418, "vega": 0.0105, "theta": -0.0347, "rho": -0.0127, "theo": 6.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RSST261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0354, "vega": 0.0096, "theta": -0.0348, "rho": 0.001, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00040000", "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": -0.9031, "gamma": 0.0353, "vega": 0.0096, "theta": -0.0339, "rho": -0.0131, "theo": 7.476, "change": 0.0, "open": 0.0, "high": 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": "RSST261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0304, "vega": 0.0088, "theta": -0.0341, "rho": 0.0008, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00041000", "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": -0.9131, "gamma": 0.0303, "vega": 0.0088, "theta": -0.0331, "rho": -0.0135, "theo": 8.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RSST261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0264, "vega": 0.0081, "theta": -0.0334, "rho": 0.0008, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00042000", "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": -0.9212, "gamma": 0.0264, "vega": 0.0081, "theta": -0.0323, "rho": -0.0138, "theo": 9.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RSST261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0233, "vega": 0.0076, "theta": -0.0327, "rho": 0.0007, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00043000", "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": -0.9279, "gamma": 0.0233, "vega": 0.0076, "theta": -0.0315, "rho": -0.0139, "theo": 10.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RSST261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0208, "vega": 0.0071, "theta": -0.0321, "rho": 0.0006, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RSST261120P00044000", "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": -0.9336, "gamma": 0.0208, "vega": 0.0071, "theta": -0.0308, "rho": -0.014, "theo": 11.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RSST261218C00020000", "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": 0.967, "gamma": 0.0097, "vega": 0.0073, "theta": -0.0107, "rho": 0.0078, "theo": 12.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "RSST261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0084, "vega": 0.009, "theta": -0.0103, "rho": -0.0016, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261218C00021000", "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": 0.9616, "gamma": 0.0115, "vega": 0.0081, "theta": -0.0111, "rho": 0.0084, "theo": 11.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "RSST261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0101, "vega": 0.01, "theta": -0.0107, "rho": -0.0018, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261218C00022000", "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": 0.9553, "gamma": 0.0137, "vega": 0.0093, "theta": -0.0114, "rho": 0.0088, "theo": 10.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RSST261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0122, "vega": 0.0112, "theta": -0.0111, "rho": -0.0021, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261218C00023000", "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": 0.9477, "gamma": 0.0164, "vega": 0.0108, "theta": -0.0118, "rho": 0.0102, "theo": 9.8478, "change": 0.0, "open": 0.0, "high": 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": "RSST261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0147, "vega": 0.0125, "theta": -0.0115, "rho": -0.0024, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST261218C00024000", "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": 0.9387, "gamma": 0.0198, "vega": 0.0123, "theta": -0.0122, "rho": 0.0111, "theo": 8.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RSST261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.018, "vega": 0.014, "theta": -0.0119, "rho": -0.0027, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST261218C00025000", "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": 0.9276, "gamma": 0.0241, "vega": 0.014, "theta": -0.0126, "rho": 0.0118, "theo": 7.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RSST261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0221, "vega": 0.0158, "theta": -0.0122, "rho": -0.0032, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RSST261218C00026000", "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": 0.9135, "gamma": 0.0298, "vega": 0.0163, "theta": -0.0129, "rho": 0.0128, "theo": 6.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RSST261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0275, "vega": 0.0179, "theta": -0.0126, "rho": -0.0037, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST261218C00027000", "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": 0.8958, "gamma": 0.0374, "vega": 0.0187, "theta": -0.0133, "rho": 0.0139, "theo": 5.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RSST261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0348, "vega": 0.0203, "theta": -0.0129, "rho": -0.0044, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RSST261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0477, "vega": 0.0218, "theta": -0.0136, "rho": 0.0145, "theo": 4.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "RSST261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0446, "vega": 0.0233, "theta": -0.0132, "rho": -0.0053, "theo": 0.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSST261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0621, "vega": 0.0254, "theta": -0.0139, "rho": 0.0153, "theo": 4.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "RSST261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0585, "vega": 0.0268, "theta": -0.0134, "rho": -0.0065, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 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": "RSST261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0828, "vega": 0.0299, "theta": -0.014, "rho": 0.016, "theo": 3.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RSST261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0785, "vega": 0.0311, "theta": -0.0136, "rho": -0.0083, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 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": "RSST261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.1123, "vega": 0.0353, "theta": -0.014, "rho": 0.0162, "theo": 2.1875, "change": 0.0, "open": 0.0, "high": 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": "RSST261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.1071, "vega": 0.0362, "theta": -0.0135, "rho": -0.011, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 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": "RSST261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.1475, "vega": 0.0406, "theta": -0.0136, "rho": 0.0153, "theo": 1.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "RSST261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.1418, "vega": 0.0409, "theta": -0.0131, "rho": -0.0153, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "RSST261218C00033000", "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": 0.4542, "gamma": 0.1605, "vega": 0.0421, "theta": -0.013, "rho": 0.0127, "theo": 0.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-24T10:35:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RSST261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.1559, "vega": 0.042, "theta": -0.0125, "rho": -0.0214, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RSST261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.1336, "vega": 0.0381, "theta": -0.0124, "rho": 0.0095, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RSST261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.1308, "vega": 0.038, "theta": -0.012, "rho": -0.027, "theo": 1.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "RSST261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.1015, "vega": 0.033, "theta": -0.012, "rho": 0.0072, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.1, "vega": 0.0329, "theta": -0.0116, "rho": -0.031, "theo": 2.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RSST261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0779, "vega": 0.0287, "theta": -0.0117, "rho": 0.0057, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RSST261218P00036000", "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": -0.8065, "gamma": 0.077, "vega": 0.0286, "theta": -0.0112, "rho": -0.0339, "theo": 3.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RSST261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0615, "vega": 0.0253, "theta": -0.0114, "rho": 0.0047, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RSST261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0609, "vega": 0.0252, "theta": -0.0108, "rho": -0.0362, "theo": 4.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RSST261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0499, "vega": 0.0226, "theta": -0.0111, "rho": 0.004, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RSST261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0495, "vega": 0.0225, "theta": -0.0104, "rho": -0.0381, "theo": 5.6355, "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": 5.75}, {"option": "RSST261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0415, "vega": 0.0204, "theta": -0.0108, "rho": 0.0035, "theo": 0.2249, "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": 0.400000005960464}, {"option": "RSST261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0411, "vega": 0.0203, "theta": -0.0101, "rho": -0.0398, "theo": 6.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RSST261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0351, "vega": 0.0186, "theta": -0.0106, "rho": 0.0031, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RSST261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0349, "vega": 0.0185, "theta": -0.0098, "rho": -0.0414, "theo": 7.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RSST270115C00020000", "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": 0.9927, "gamma": 0.0078, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 12.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RSST270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0103, "vega": 0.0157, "theta": -0.0088, "rho": -0.004, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSST270115C00025000", "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": 0.9655, "gamma": 0.0407, "vega": 0.0104, "theta": -0.015, "rho": 0.0056, "theo": 7.7516, "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": 7.35000014305115}, {"option": "RSST270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0258, "vega": 0.0262, "theta": -0.0098, "rho": -0.0076, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 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": "RSST270115C00026000", "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": 0.9519, "gamma": 0.0494, "vega": 0.0121, "theta": -0.0152, "rho": 0.0073, "theo": 6.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RSST270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0317, "vega": 0.0293, "theta": -0.01, "rho": -0.0089, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 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": "RSST270115C00027000", "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": 0.9326, "gamma": 0.0602, "vega": 0.015, "theta": -0.0152, "rho": 0.0086, "theo": 5.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RSST270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0395, "vega": 0.0329, "theta": -0.0101, "rho": -0.0105, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RSST270115C00028000", "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": 0.9026, "gamma": 0.073, "vega": 0.02, "theta": -0.0146, "rho": 0.0096, "theo": 4.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RSST270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0498, "vega": 0.037, "theta": -0.0102, "rho": -0.0126, "theo": 0.5715, "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": 0.725000023841858}, {"option": "RSST270115C00029000", "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": 0.8643, "gamma": 0.0961, "vega": 0.0265, "theta": -0.0151, "rho": 0.0128, "theo": 3.8388, "change": 0.0, "open": 0.0, "high": 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": "RSST270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0635, "vega": 0.0418, "theta": -0.0102, "rho": -0.0154, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 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": "RSST270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.1188, "vega": 0.0341, "theta": -0.0145, "rho": 0.0149, "theo": 2.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RSST270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0815, "vega": 0.0469, "theta": -0.0101, "rho": -0.0194, "theo": 0.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RSST270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.1438, "vega": 0.0439, "theta": -0.0137, "rho": 0.0175, "theo": 2.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "RSST270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.1018, "vega": 0.0517, "theta": -0.0098, "rho": -0.0252, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RSST270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.1508, "vega": 0.0513, "theta": -0.0125, "rho": 0.0174, "theo": 1.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "RSST270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.1144, "vega": 0.0539, "theta": -0.0095, "rho": -0.033, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "RSST270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.1317, "vega": 0.0525, "theta": -0.0113, "rho": 0.016, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 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": "RSST270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.1075, "vega": 0.0517, "theta": -0.0091, "rho": -0.0411, "theo": 2.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RSST270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.1045, "vega": 0.0486, "theta": -0.0106, "rho": 0.0135, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 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": "RSST270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0902, "vega": 0.0471, "theta": -0.0089, "rho": -0.0478, "theo": 2.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RSST270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0825, "vega": 0.0439, "theta": -0.0101, "rho": 0.0113, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RSST270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0737, "vega": 0.0424, "theta": -0.0087, "rho": -0.053, "theo": 3.674, "change": 0.0, "open": 0.0, "high": 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": "RSST270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0664, "vega": 0.0397, "theta": -0.0098, "rho": 0.0098, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RSST270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0607, "vega": 0.0384, "theta": -0.0084, "rho": -0.0571, "theo": 4.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "RSST270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0548, "vega": 0.0363, "theta": -0.0095, "rho": 0.0086, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0508, "vega": 0.035, "theta": -0.0082, "rho": -0.0606, "theo": 5.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RSST270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0461, "vega": 0.0329, "theta": -0.0093, "rho": 0.0074, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0432, "vega": 0.0321, "theta": -0.008, "rho": -0.0638, "theo": 6.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RSST270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0396, "vega": 0.0308, "theta": -0.0091, "rho": 0.0068, "theo": 0.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0373, "vega": 0.0297, "theta": -0.0078, "rho": -0.0666, "theo": 7.4546, "change": 0.0, "open": 0.0, "high": 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": "RSST270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0344, "vega": 0.0283, "theta": -0.0089, "rho": 0.006, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RSST270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0327, "vega": 0.0276, "theta": -0.0076, "rho": -0.0693, "theo": 8.4228, "change": 0.0, "open": 0.0, "high": 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": "RSST270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.02, "vega": 0.0211, "theta": -0.0083, "rho": 0.0041, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RSST270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0194, "vega": 0.0206, "theta": -0.0065, "rho": -0.0811, "theo": 13.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "RSST270319C00020000", "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": 0.9797, "gamma": 0.0163, "vega": 0.0068, "theta": -0.0095, "rho": 0.0062, "theo": 12.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RSST270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0114, "vega": 0.0271, "theta": -0.0063, "rho": -0.0103, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00021000", "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": 0.974, "gamma": 0.0201, "vega": 0.0081, "theta": -0.0095, "rho": 0.0066, "theo": 11.7533, "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": 11.3000001907349}, {"option": "RSST270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0133, "vega": 0.0297, "theta": -0.0064, "rho": -0.0114, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00022000", "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": 0.9668, "gamma": 0.0249, "vega": 0.0108, "theta": -0.0094, "rho": 0.0077, "theo": 10.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RSST270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0157, "vega": 0.0324, "theta": -0.0066, "rho": -0.0128, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00023000", "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": 0.9578, "gamma": 0.0301, "vega": 0.0138, "theta": -0.01, "rho": 0.0104, "theo": 9.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RSST270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0185, "vega": 0.0355, "theta": -0.0066, "rho": -0.0144, "theo": 0.5634, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00024000", "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": 0.9462, "gamma": 0.0358, "vega": 0.018, "theta": -0.0106, "rho": 0.0147, "theo": 8.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RSST270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.022, "vega": 0.0389, "theta": -0.0067, "rho": -0.0162, "theo": 0.6047, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0413, "vega": 0.0212, "theta": -0.0102, "rho": 0.0156, "theo": 7.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T14:56:44", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "RSST270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0262, "vega": 0.0426, "theta": -0.0068, "rho": -0.0184, "theo": 0.6517, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00026000", "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": 0.9125, "gamma": 0.0496, "vega": 0.0261, "theta": -0.0101, "rho": 0.0189, "theo": 6.8211, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0315, "vega": 0.0468, "theta": -0.0068, "rho": -0.0212, "theo": 0.7065, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0591, "vega": 0.0311, "theta": -0.01, "rho": 0.0217, "theo": 5.8502, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0382, "vega": 0.0515, "theta": -0.0068, "rho": -0.0244, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00028000", "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": 0.857, "gamma": 0.0715, "vega": 0.0386, "theta": -0.0096, "rho": 0.0243, "theo": 4.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "RSST270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0467, "vega": 0.0566, "theta": -0.0067, "rho": -0.0286, "theo": 0.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RSST270319C00029000", "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": 0.8141, "gamma": 0.0861, "vega": 0.045, "theta": -0.0094, "rho": 0.027, "theo": 3.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "RSST270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0576, "vega": 0.0621, "theta": -0.0066, "rho": -0.034, "theo": 0.9575, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.1046, "vega": 0.0544, "theta": -0.0091, "rho": 0.03, "theo": 3.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "RSST270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.071, "vega": 0.0677, "theta": -0.0063, "rho": -0.0411, "theo": 1.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "RSST270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.1228, "vega": 0.064, "theta": -0.0084, "rho": 0.0323, "theo": 2.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "RSST270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.086, "vega": 0.0724, "theta": -0.006, "rho": -0.0508, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.1326, "vega": 0.0711, "theta": -0.0075, "rho": 0.0325, "theo": 1.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "RSST270319P00032000", "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": -0.4897, "gamma": 0.0972, "vega": 0.074, "theta": -0.0055, "rho": -0.0635, "theo": 1.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "RSST270319C00033000", "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": 0.4186, "gamma": 0.1231, "vega": 0.0717, "theta": -0.0065, "rho": 0.029, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.096, "vega": 0.0707, "theta": -0.0049, "rho": -0.0775, "theo": 2.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "RSST270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.1014, "vega": 0.0668, "theta": -0.0058, "rho": 0.0248, "theo": 0.6916, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0839, "vega": 0.0641, "theta": -0.0045, "rho": -0.0898, "theo": 2.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RSST270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0807, "vega": 0.06, "theta": -0.0052, "rho": 0.0206, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0697, "vega": 0.0571, "theta": -0.0041, "rho": -0.0995, "theo": 3.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "RSST270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0647, "vega": 0.0534, "theta": -0.0049, "rho": 0.0174, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0576, "vega": 0.051, "theta": -0.0038, "rho": -0.1074, "theo": 4.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RSST270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0529, "vega": 0.0477, "theta": -0.0046, "rho": 0.0148, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RSST270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 171.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0481, "vega": 0.0459, "theta": -0.0036, "rho": -0.114, "theo": 5.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T15:55:27", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RSST270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0442, "vega": 0.0434, "theta": -0.0044, "rho": 0.0129, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0407, "vega": 0.0417, "theta": -0.0033, "rho": -0.1198, "theo": 6.5853, "change": 0.0, "open": 0.0, "high": 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": "RSST270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0376, "vega": 0.0395, "theta": -0.0042, "rho": 0.0114, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 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": "RSST270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.035, "vega": 0.0382, "theta": -0.0031, "rho": -0.1251, "theo": 7.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RSST270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2355, "open_interest": 4.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0324, "vega": 0.0365, "theta": -0.0041, "rho": 0.0102, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T14:07:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RSST270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0304, "vega": 0.0352, "theta": -0.0029, "rho": -0.13, "theo": 8.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RSST270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0433, "vega": 0.0603, "theta": -0.0052, "rho": 0.057, "theo": 6.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RSST270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0338, "vega": 0.0701, "theta": -0.0048, "rho": -0.046, "theo": 1.0378, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0504, "vega": 0.0677, "theta": -0.0052, "rho": 0.0607, "theo": 5.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RSST270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0399, "vega": 0.076, "theta": -0.0048, "rho": -0.0528, "theo": 1.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RSST270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0584, "vega": 0.0754, "theta": -0.0052, "rho": 0.0638, "theo": 4.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RSST270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0471, "vega": 0.0821, "theta": -0.0047, "rho": -0.0614, "theo": 1.2781, "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": 1.47500002384186}, {"option": "RSST270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0671, "vega": 0.0832, "theta": -0.0052, "rho": 0.0657, "theo": 3.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "RSST270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0552, "vega": 0.088, "theta": -0.0046, "rho": -0.0721, "theo": 1.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "RSST270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0749, "vega": 0.0903, "theta": -0.0051, "rho": 0.0656, "theo": 2.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "RSST270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.063, "vega": 0.093, "theta": -0.0045, "rho": -0.0854, "theo": 1.7242, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0792, "vega": 0.0953, "theta": -0.005, "rho": 0.0637, "theo": 2.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "RSST270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0683, "vega": 0.0959, "theta": -0.0043, "rho": -0.1014, "theo": 2.1048, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.078, "vega": 0.0966, "theta": -0.0049, "rho": 0.0591, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RSST270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.069, "vega": 0.0956, "theta": -0.0041, "rho": -0.1186, "theo": 2.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "RSST270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0722, "vega": 0.0944, "theta": -0.0048, "rho": 0.0534, "theo": 1.3757, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0652, "vega": 0.0927, "theta": -0.0039, "rho": -0.1352, "theo": 3.306, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0645, "vega": 0.0902, "theta": -0.0047, "rho": 0.0476, "theo": 1.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RSST270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0593, "vega": 0.0883, "theta": -0.0037, "rho": -0.1499, "theo": 4.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RSST270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.057, "vega": 0.0855, "theta": -0.0047, "rho": 0.0427, "theo": 1.0142, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00036000", "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": -0.6681, "gamma": 0.0531, "vega": 0.0836, "theta": -0.0035, "rho": -0.1627, "theo": 4.914, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0504, "vega": 0.081, "theta": -0.0046, "rho": 0.0386, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0474, "vega": 0.0791, "theta": -0.0033, "rho": -0.1739, "theo": 5.7884, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0448, "vega": 0.0765, "theta": -0.0046, "rho": 0.0351, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0425, "vega": 0.075, "theta": -0.0032, "rho": -0.1836, "theo": 6.6873, "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": 6.75}, {"option": "RSST270617C00039000", "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": 0.2117, "gamma": 0.0401, "vega": 0.0727, "theta": -0.0046, "rho": 0.0322, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0383, "vega": 0.0713, "theta": -0.003, "rho": -0.192, "theo": 7.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "RSST270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0362, "vega": 0.0691, "theta": -0.0046, "rho": 0.0297, "theo": 0.7226, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0348, "vega": 0.068, "theta": -0.0028, "rho": -0.1992, "theo": 8.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "RSST270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0329, "vega": 0.066, "theta": -0.0046, "rho": 0.0276, "theo": 0.6827, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0319, "vega": 0.0651, "theta": -0.0026, "rho": -0.2052, "theo": 9.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RSST270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0301, "vega": 0.0632, "theta": -0.0045, "rho": 0.0258, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0294, "vega": 0.0625, "theta": -0.0024, "rho": -0.2103, "theo": 10.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RSST270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0277, "vega": 0.0606, "theta": -0.0045, "rho": 0.0242, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0272, "vega": 0.0601, "theta": -0.0022, "rho": -0.2144, "theo": 11.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RSST270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0256, "vega": 0.0581, "theta": -0.0045, "rho": 0.0228, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0254, "vega": 0.0581, "theta": -0.002, "rho": -0.2174, "theo": 12.3002, "change": 0.0, "open": 0.0, "high": 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": "RSST270617C00045000", "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": 0.1395, "gamma": 0.0238, "vega": 0.0561, "theta": -0.0045, "rho": 0.0216, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 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": "RSST270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0238, "vega": 0.0562, "theta": -0.0018, "rho": -0.2195, "theo": 13.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}], "symbol": "RSST", "security_type": "stock", "exchange_id": 3, "current_price": 32.73, "price_change": 0.68, "price_change_percent": 2.1217, "bid": 31.5, "ask": 33.65, "bid_size": 300, "ask_size": 700, "open": 32.12, "high": 32.839, "low": 32.12, "close": 32.73, "prev_day_close": 32.05, "volume": 123110, "iv30": 26.609, "iv30_change": -0.661, "iv30_change_percent": -2.4239, "seqno": 10412157911, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "RSST"}