{"timestamp": "2026-11-10 00:52:42", "data": {"options": [{"option": "RTO261120C00017500", "bid": 4.8, "bid_size": 53.0, "ask": 8.3, "ask_size": 15.0, "iv": 1.4764, "open_interest": 2.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0159, "vega": 0.0004, "theta": -0.0155, "rho": 0.0002, "theo": 6.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T09:36:25", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RTO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 2.331, "open_interest": 7.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0179, "vega": 0.0031, "theta": -0.0129, "rho": -0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T10:56:36", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RTO261120C00020000", "bid": 3.8, "bid_size": 6.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.8408, "open_interest": 226.0, "volume": 3.0, "delta": 0.9575, "gamma": 0.0609, "vega": 0.0034, "theta": -0.0207, "rho": 0.0014, "theo": 3.8831, "change": 0.25, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:13:21", "percent_change": 6.84932, "prev_day_close": 3.64999997615814}, {"option": "RTO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.8469, "open_interest": 32.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0484, "vega": 0.0059, "theta": -0.0183, "rho": -0.0007, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T09:37:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RTO261120C00022500", "bid": 1.35, "bid_size": 158.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.4837, "open_interest": 4923.0, "volume": 4.0, "delta": 0.7974, "gamma": 0.1932, "vega": 0.0113, "theta": -0.0287, "rho": 0.0029, "theo": 1.4907, "change": 0.25, "open": 1.55, "high": 1.6, "low": 1.55, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:13:50", "percent_change": 18.5185, "prev_day_close": 1.35000002384186}, {"option": "RTO261120P00022500", "bid": 0.05, "bid_size": 20.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.6967, "open_interest": 264.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.1706, "vega": 0.0128, "theta": -0.0253, "rho": -0.0021, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T10:11:10", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "RTO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.4077, "open_interest": 68.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.1924, "vega": 0.0122, "theta": -0.0213, "rho": 0.0014, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:09:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RTO261120P00025000", "bid": 0.8, "bid_size": 20.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.2415, "open_interest": 26.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.1832, "vega": 0.012, "theta": -0.0202, "rho": -0.0072, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T12:50:07", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "RTO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.675, "open_interest": 34.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0251, "vega": 0.0031, "theta": -0.0093, "rho": 0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:29:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RTO261120P00030000", "bid": 4.2, "bid_size": 53.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0246, "vega": 0.0031, "theta": -0.0084, "rho": -0.0104, "theo": 6.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-20T15:21:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RTO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 337.0, "iv": 2.3708, "open_interest": 456.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0087, "vega": 0.0015, "theta": -0.0057, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-06-01T10:45:52", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RTO261120P00035000", "bid": 9.5, "bid_size": 53.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0044, "rho": -0.0123, "theo": 11.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-11T10:09:42", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "RTO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.6746, "open_interest": 116.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0041, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T11:35:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RTO261120P00040000", "bid": 14.2, "bid_size": 54.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0022, "rho": -0.0142, "theo": 16.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RTO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 163.0, "iv": 3.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "RTO261120P00045000", "bid": 19.2, "bid_size": 46.0, "ask": 23.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0006, "rho": -0.016, "theo": 21.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-05-18T14:21:31", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "RTO261218C00012500", "bid": 10.1, "bid_size": 48.0, "ask": 13.5, "ask_size": 8.0, "iv": 1.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0096, "vega": 0.0067, "theta": -0.0117, "rho": 0.0064, "theo": 11.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RTO261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 300.0, "iv": 2.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.009, "vega": 0.0072, "theta": -0.012, "rho": -0.0014, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RTO261218C00015000", "bid": 7.6, "bid_size": 61.0, "ask": 10.7, "ask_size": 8.0, "iv": 1.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0163, "vega": 0.0095, "theta": -0.0131, "rho": 0.0083, "theo": 9.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RTO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 236.0, "iv": 1.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0154, "vega": 0.01, "theta": -0.0132, "rho": -0.002, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 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": "RTO261218C00017500", "bid": 5.1, "bid_size": 61.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0285, "vega": 0.0133, "theta": -0.0143, "rho": 0.0102, "theo": 6.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RTO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 240.0, "iv": 1.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0274, "vega": 0.0138, "theta": -0.0143, "rho": -0.0031, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 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": "RTO261218C00020000", "bid": 2.55, "bid_size": 52.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.5673, "open_interest": 3.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0536, "vega": 0.019, "theta": -0.0151, "rho": 0.0118, "theo": 4.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-10-20T14:34:24", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "RTO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 161.0, "iv": 0.9044, "open_interest": 6.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.052, "vega": 0.0194, "theta": -0.015, "rho": -0.0049, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T13:36:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RTO261218C00022500", "bid": 0.55, "bid_size": 63.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4946, "open_interest": 19.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.1104, "vega": 0.0275, "theta": -0.0149, "rho": 0.0121, "theo": 2.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T11:30:00", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "RTO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.4927, "open_interest": 9.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.1082, "vega": 0.0276, "theta": -0.0148, "rho": -0.0092, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:03:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RTO261218C00025000", "bid": 0.1, "bid_size": 12.0, "ask": 1.35, "ask_size": 113.0, "iv": 0.3891, "open_interest": 21.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.1354, "vega": 0.029, "theta": -0.0131, "rho": 0.0076, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T13:29:02", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "RTO261218P00025000", "bid": 0.3, "bid_size": 273.0, "ask": 3.4, "ask_size": 74.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.134, "vega": 0.0289, "theta": -0.0129, "rho": -0.0192, "theo": 1.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "RTO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.046, "vega": 0.0159, "theta": -0.0113, "rho": 0.0028, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 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": "RTO261218P00030000", "bid": 4.8, "bid_size": 53.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0459, "vega": 0.0159, "theta": -0.0107, "rho": -0.0294, "theo": 6.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RTO270219C00015000", "bid": 7.6, "bid_size": 52.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.4683, "open_interest": 25.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0127, "vega": 0.0118, "theta": -0.0019, "rho": 0.0388, "theo": 9.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-22T11:03:35", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RTO270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 273.0, "iv": 1.0362, "open_interest": 2.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0128, "vega": 0.0119, "theta": -0.0033, "rho": -0.0032, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T14:42:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RTO270219C00017500", "bid": 5.0, "bid_size": 53.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0244, "vega": 0.0182, "theta": -0.003, "rho": 0.0434, "theo": 6.7516, "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": 6.25}, {"option": "RTO270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 168.0, "iv": 0.7925, "open_interest": 26.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0247, "vega": 0.0183, "theta": -0.004, "rho": -0.0053, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T11:34:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RTO270219C00020000", "bid": 2.9, "bid_size": 52.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.3527, "open_interest": 36.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.049, "vega": 0.0284, "theta": -0.0043, "rho": 0.0457, "theo": 4.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-10-23T10:57:23", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RTO270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 169.0, "iv": 0.5994, "open_interest": 170.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0497, "vega": 0.0286, "theta": -0.005, "rho": -0.0095, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T09:42:06", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RTO270219C00022500", "bid": 1.0, "bid_size": 190.0, "ask": 4.0, "ask_size": 70.0, "iv": 0.3244, "open_interest": 645.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.098, "vega": 0.0434, "theta": -0.0055, "rho": 0.0415, "theo": 2.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-22T13:05:12", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "RTO270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 137.0, "iv": 0.4425, "open_interest": 45.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.1007, "vega": 0.0436, "theta": -0.0059, "rho": -0.0185, "theo": 0.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:54:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RTO270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 145.0, "iv": 0.3826, "open_interest": 97.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.1207, "vega": 0.0493, "theta": -0.006, "rho": 0.026, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:32:00", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "RTO270219P00025000", "bid": 1.0, "bid_size": 97.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.2864, "open_interest": 32.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.1284, "vega": 0.0484, "theta": -0.0063, "rho": -0.0316, "theo": 1.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-24T12:26:05", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "RTO270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.3166, "open_interest": 18.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0507, "vega": 0.0298, "theta": -0.0052, "rho": 0.0092, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RTO270219P00030000", "bid": 4.4, "bid_size": 53.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0585, "vega": 0.0247, "theta": -0.0051, "rho": -0.0307, "theo": 6.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-28T10:40:08", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RTO270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4661, "open_interest": 20.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0262, "vega": 0.0198, "theta": -0.0044, "rho": 0.0051, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RTO270219P00035000", "bid": 9.6, "bid_size": 26.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0328, "vega": 0.0118, "theta": -0.0038, "rho": -0.0191, "theo": 11.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RTO270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 160.0, "iv": 0.9054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0165, "vega": 0.0148, "theta": -0.0039, "rho": 0.0034, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RTO270219P00040000", "bid": 14.2, "bid_size": 49.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0219, "vega": 0.005, "theta": -0.0032, "rho": -0.0089, "theo": 16.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "RTO270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 160.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0116, "vega": 0.0118, "theta": -0.0035, "rho": 0.0026, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 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": "RTO270219P00045000", "bid": 19.2, "bid_size": 49.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0084, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 21.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "RTO270521C00012500", "bid": 10.1, "bid_size": 123.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.7971, "open_interest": 16.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0039, "vega": 0.0044, "theta": 0.0, "rho": 0.0442, "theo": 11.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-03T12:09:08", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "RTO270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5064, "open_interest": 13.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0055, "vega": 0.0074, "theta": -0.0008, "rho": -0.0023, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T15:29:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RTO270521C00015000", "bid": 7.5, "bid_size": 127.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0115, "vega": 0.0124, "theta": -0.0005, "rho": 0.0558, "theo": 9.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RTO270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 301.0, "iv": 0.7435, "open_interest": 21.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0143, "vega": 0.0179, "theta": -0.0019, "rho": -0.0068, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T13:02:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RTO270521C00017500", "bid": 5.4, "bid_size": 131.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.026, "vega": 0.0284, "theta": -0.0023, "rho": 0.0612, "theo": 6.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "RTO270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 300.0, "iv": 0.5352, "open_interest": 17.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0287, "vega": 0.0337, "theta": -0.0034, "rho": -0.0158, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:07:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RTO270521C00020000", "bid": 4.2, "bid_size": 10.0, "ask": 5.6, "ask_size": 87.0, "iv": 0.4008, "open_interest": 334.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0446, "vega": 0.0463, "theta": -0.0044, "rho": 0.0611, "theo": 4.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-13T15:50:43", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RTO270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.3006, "open_interest": 77.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0458, "vega": 0.051, "theta": -0.005, "rho": -0.0303, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T11:37:47", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RTO270521C00022500", "bid": 2.35, "bid_size": 11.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.3432, "open_interest": 16.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0606, "vega": 0.0617, "theta": -0.0058, "rho": 0.0548, "theo": 3.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T14:49:53", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "RTO270521P00022500", "bid": 0.55, "bid_size": 21.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.3199, "open_interest": 36.0, "volume": 0.0, "delta": -0.368, "gamma": 0.06, "vega": 0.0638, "theta": -0.0059, "rho": -0.0497, "theo": 1.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T13:36:50", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "RTO270521C00025000", "bid": 1.4, "bid_size": 5.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.3561, "open_interest": 19.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0674, "vega": 0.0667, "theta": -0.0062, "rho": 0.0443, "theo": 1.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "RTO270521P00025000", "bid": 2.2, "bid_size": 7.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0656, "vega": 0.0671, "theta": -0.0059, "rho": -0.0716, "theo": 3.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RTO270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0504, "vega": 0.0481, "theta": -0.0041, "rho": 0.0209, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 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": "RTO270521P00030000", "bid": 5.8, "bid_size": 10.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2926, "open_interest": 1.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0488, "vega": 0.0468, "theta": -0.0033, "rho": -0.1121, "theo": 6.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-11-03T12:09:39", "percent_change": 0.0, "prev_day_close": 6.75}], "symbol": "RTO", "security_type": "stock", "exchange_id": 3, "current_price": 23.87, "price_change": 0.26, "price_change_percent": 1.1012, "bid": 19.45, "ask": 24.5, "bid_size": 200, "ask_size": 100, "open": 23.81, "high": 24.01, "low": 23.61, "close": 23.87, "prev_day_close": 23.61, "volume": 1525058, "iv30": 35.072, "iv30_change": 1.149, "iv30_change_percent": 3.3871, "seqno": 10412167050, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "RTO"}