{"timestamp": "2026-11-08 23:59:20", "data": {"options": [{"option": "RTX261113C00110000", "bid": 78.55, "bid_size": 73.0, "ask": 81.2, "ask_size": 30.0, "iv": 1.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0211, "theo": 79.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "RTX261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 384.0, "iv": 1.7142, "open_interest": 26.0, "volume": 46.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.06, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:59:58", "percent_change": 600.0, "prev_day_close": 0.00499999988824129}, {"option": "RTX261113C00115000", "bid": 73.6, "bid_size": 36.0, "ask": 76.25, "ask_size": 29.0, "iv": 1.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.022, "theo": 74.6047, "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": 76.5}, {"option": "RTX261113P00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 13.0, "iv": 1.4896, "open_interest": 55.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.04, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:52:48", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "RTX261113C00120000", "bid": 68.65, "bid_size": 13.0, "ask": 70.7, "ask_size": 29.0, "iv": 1.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.023, "theo": 69.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "RTX261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 290.0, "iv": 2.0935, "open_interest": 17.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.1, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:50:46", "percent_change": -90.9091, "prev_day_close": 1.06500005722046}, {"option": "RTX261113C00125000", "bid": 63.6, "bid_size": 37.0, "ask": 66.25, "ask_size": 29.0, "iv": 1.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0239, "theo": 64.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.375}, {"option": "RTX261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 308.0, "iv": 1.3322, "open_interest": 41.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": -0.04, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:53:30", "percent_change": -36.3636, "prev_day_close": 1.06500005722046}, {"option": "RTX261113C00130000", "bid": 58.9, "bid_size": 12.0, "ask": 60.7, "ask_size": 29.0, "iv": 1.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0249, "theo": 59.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "RTX261113P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 132.0, "iv": 1.0403, "open_interest": 14.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:57:32", "percent_change": 200.0, "prev_day_close": 1.05999994277954}, {"option": "RTX261113C00135000", "bid": 53.8, "bid_size": 13.0, "ask": 56.25, "ask_size": 22.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0012, "rho": 0.0258, "theo": 54.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "RTX261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 157.0, "iv": 0.9751, "open_interest": 20.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0018, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:25:26", "percent_change": 100.0, "prev_day_close": 0.0399999991059303}, {"option": "RTX261113C00140000", "bid": 48.65, "bid_size": 20.0, "ask": 50.75, "ask_size": 30.0, "iv": 0.9477, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0024, "rho": 0.0268, "theo": 49.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 51.5250015258789}, {"option": "RTX261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 222.0, "iv": 0.7941, "open_interest": 14.0, "volume": 3.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0037, "change": 0.03, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:58:34", "percent_change": 300.0, "prev_day_close": 0.474999994039536}, {"option": "RTX261113C00145000", "bid": 43.7, "bid_size": 14.0, "ask": 45.75, "ask_size": 30.0, "iv": 0.8778, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0067, "rho": 0.0277, "theo": 44.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-10-20T09:31:46", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "RTX261113P00145000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 219.0, "iv": 0.9123, "open_interest": 27.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0067, "rho": -0.0001, "theo": 0.0114, "change": 0.06, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:48:25", "percent_change": 600.0, "prev_day_close": 0.0249999994412065}, {"option": "RTX261113C00150000", "bid": 38.85, "bid_size": 12.0, "ask": 40.95, "ask_size": 24.0, "iv": 0.9146, "open_interest": 2.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0153, "rho": 0.0285, "theo": 39.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-10-13T15:28:26", "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "RTX261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 200.0, "iv": 1.1386, "open_interest": 9.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0154, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:24:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RTX261113C00155000", "bid": 33.65, "bid_size": 27.0, "ask": 35.75, "ask_size": 29.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0264, "rho": 0.0293, "theo": 34.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5250015258789}, {"option": "RTX261113P00155000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 354.0, "iv": 0.7319, "open_interest": 34.0, "volume": 32.0, "delta": -0.0101, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0264, "rho": -0.0004, "theo": 0.0562, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:54:14", "percent_change": 75.0, "prev_day_close": 0.0249999994412065}, {"option": "RTX261113C00160000", "bid": 28.9, "bid_size": 12.0, "ask": 31.35, "ask_size": 22.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0026, "vega": 0.0107, "theta": -0.0373, "rho": 0.03, "theo": 29.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "RTX261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 159.0, "iv": 0.9511, "open_interest": 4.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0026, "vega": 0.0107, "theta": -0.0373, "rho": -0.0006, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:20:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261113C00162500", "bid": 26.15, "bid_size": 9.0, "ask": 28.3, "ask_size": 4.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0033, "vega": 0.0127, "theta": -0.0424, "rho": 0.0304, "theo": 27.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "RTX261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0033, "vega": 0.0127, "theta": -0.0425, "rho": -0.0007, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261113C00165000", "bid": 23.1, "bid_size": 73.0, "ask": 26.35, "ask_size": 6.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0041, "vega": 0.015, "theta": -0.0473, "rho": 0.0307, "theo": 24.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "RTX261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 211.0, "iv": 0.5852, "open_interest": 10.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0041, "vega": 0.015, "theta": -0.0474, "rho": -0.0008, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:56:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RTX261113C00167500", "bid": 21.35, "bid_size": 10.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0052, "vega": 0.0176, "theta": -0.0524, "rho": 0.031, "theo": 22.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "RTX261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 44.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0052, "vega": 0.0176, "theta": -0.0525, "rho": -0.001, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261113C00170000", "bid": 18.85, "bid_size": 21.0, "ask": 21.4, "ask_size": 45.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0067, "vega": 0.0209, "theta": -0.0582, "rho": 0.0313, "theo": 19.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5750007629395}, {"option": "RTX261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 90.0, "iv": 0.3808, "open_interest": 292.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0067, "vega": 0.0209, "theta": -0.0584, "rho": -0.0012, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:33:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RTX261113C00172500", "bid": 16.6, "bid_size": 19.0, "ask": 18.95, "ask_size": 52.0, "iv": 0.5315, "open_interest": 0.0, "volume": 3.0, "delta": 0.9547, "gamma": 0.0088, "vega": 0.0254, "theta": -0.0668, "rho": 0.0314, "theo": 17.3525, "change": -0.225, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T13:57:57", "percent_change": -1.11248, "prev_day_close": 19.2749996185303}, {"option": "RTX261113P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 81.0, "iv": 0.3638, "open_interest": 8.0, "volume": 10.0, "delta": -0.0454, "gamma": 0.0088, "vega": 0.0255, "theta": -0.067, "rho": -0.0015, "theo": 0.1991, "change": -0.12, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:51:53", "percent_change": -42.8571, "prev_day_close": 1.09500002861023}, {"option": "RTX261113C00175000", "bid": 14.2, "bid_size": 20.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.4303, "open_interest": 4.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0121, "vega": 0.0327, "theta": -0.0822, "rho": 0.0312, "theo": 14.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-27T14:15:56", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "RTX261113P00175000", "bid": 0.16, "bid_size": 178.0, "ask": 0.32, "ask_size": 173.0, "iv": 0.3724, "open_interest": 44.0, "volume": 3.0, "delta": -0.0624, "gamma": 0.0122, "vega": 0.0328, "theta": -0.0825, "rho": -0.002, "theo": 0.2706, "change": -0.37, "open": 0.21, "high": 0.23, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:53:23", "percent_change": -61.6667, "prev_day_close": 0.174999996088445}, {"option": "RTX261113C00177500", "bid": 11.2, "bid_size": 88.0, "ask": 13.7, "ask_size": 37.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0172, "vega": 0.0441, "theta": -0.1092, "rho": 0.0306, "theo": 12.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "RTX261113P00177500", "bid": 0.23, "bid_size": 198.0, "ask": 0.72, "ask_size": 195.0, "iv": 0.3788, "open_interest": 2.0, "volume": 12.0, "delta": -0.0929, "gamma": 0.0172, "vega": 0.0442, "theta": -0.1097, "rho": -0.003, "theo": 0.4169, "change": -0.935, "open": 0.41, "high": 0.41, "low": 0.21, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:20:54", "percent_change": -73.913, "prev_day_close": 0.379999987781048}, {"option": "RTX261113C00180000", "bid": 9.15, "bid_size": 153.0, "ask": 12.05, "ask_size": 183.0, "iv": 0.3986, "open_interest": 116.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0237, "vega": 0.0594, "theta": -0.1478, "rho": 0.0292, "theo": 10.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-29T15:55:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RTX261113P00180000", "bid": 0.6, "bid_size": 14.0, "ask": 0.95, "ask_size": 183.0, "iv": 0.3721, "open_interest": 42.0, "volume": 29.0, "delta": -0.1418, "gamma": 0.0239, "vega": 0.0596, "theta": -0.1486, "rho": -0.0044, "theo": 0.6851, "change": 0.16, "open": 0.8, "high": 0.8, "low": 0.31, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:54:30", "percent_change": 27.1186, "prev_day_close": 0.554999992251396}, {"option": "RTX261113C00182500", "bid": 7.6, "bid_size": 41.0, "ask": 9.0, "ask_size": 59.0, "iv": 0.3555, "open_interest": 15.0, "volume": 9.0, "delta": 0.7909, "gamma": 0.031, "vega": 0.0759, "theta": -0.191, "rho": 0.0272, "theo": 8.271, "change": -2.69, "open": 10.5, "high": 10.5, "low": 8.86, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-06T15:50:00", "percent_change": -23.29, "prev_day_close": 9.625}, {"option": "RTX261113P00182500", "bid": 0.98, "bid_size": 20.0, "ask": 1.42, "ask_size": 81.0, "iv": 0.363, "open_interest": 13.0, "volume": 29.0, "delta": -0.2101, "gamma": 0.0312, "vega": 0.0761, "theta": -0.1921, "rho": -0.0065, "theo": 1.1131, "change": -0.175, "open": 1.82, "high": 1.82, "low": 0.62, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:56:48", "percent_change": -12.9151, "prev_day_close": 0.934999972581864}, {"option": "RTX261113C00185000", "bid": 5.75, "bid_size": 87.0, "ask": 7.2, "ask_size": 119.0, "iv": 0.3556, "open_interest": 85.0, "volume": 15.0, "delta": 0.7052, "gamma": 0.0377, "vega": 0.0909, "theta": -0.2293, "rho": 0.0244, "theo": 6.3911, "change": -1.865, "open": 6.65, "high": 8.0, "low": 6.65, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-11-06T11:40:17", "percent_change": -20.0, "prev_day_close": 7.29999995231628}, {"option": "RTX261113P00185000", "bid": 1.46, "bid_size": 237.0, "ask": 1.91, "ask_size": 205.0, "iv": 0.3409, "open_interest": 45.0, "volume": 35.0, "delta": -0.2963, "gamma": 0.038, "vega": 0.0911, "theta": -0.2308, "rho": -0.0084, "theo": 1.7344, "change": -0.57, "open": 2.38, "high": 2.75, "low": 1.05, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:55:34", "percent_change": -23.5537, "prev_day_close": 1.45000004768372}, {"option": "RTX261113C00187500", "bid": 4.1, "bid_size": 165.0, "ask": 5.05, "ask_size": 33.0, "iv": 0.3243, "open_interest": 3.0, "volume": 1.0, "delta": 0.6048, "gamma": 0.0428, "vega": 0.1013, "theta": -0.254, "rho": 0.0211, "theo": 4.7384, "change": -2.1, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:35:44", "percent_change": -27.6316, "prev_day_close": 5.45000004768372}, {"option": "RTX261113P00187500", "bid": 2.32, "bid_size": 105.0, "ask": 2.87, "ask_size": 239.0, "iv": 0.3415, "open_interest": 41.0, "volume": 86.0, "delta": -0.3975, "gamma": 0.0432, "vega": 0.1014, "theta": -0.256, "rho": -0.0112, "theo": 2.5845, "change": 0.105, "open": 3.66, "high": 3.66, "low": 1.58, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T15:56:59", "percent_change": 4.10959, "prev_day_close": 2.13999998569489}, {"option": "RTX261113C00190000", "bid": 2.79, "bid_size": 226.0, "ask": 3.65, "ask_size": 108.0, "iv": 0.3223, "open_interest": 92.0, "volume": 114.0, "delta": 0.4944, "gamma": 0.0452, "vega": 0.1049, "theta": -0.2589, "rho": 0.0173, "theo": 3.3445, "change": -2.265, "open": 3.75, "high": 4.9, "low": 3.67, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T15:50:00", "percent_change": -37.908, "prev_day_close": 3.94999992847443}, {"option": "RTX261113P00190000", "bid": 3.35, "bid_size": 44.0, "ask": 4.05, "ask_size": 189.0, "iv": 0.3345, "open_interest": 118.0, "volume": 104.0, "delta": -0.5088, "gamma": 0.0456, "vega": 0.1047, "theta": -0.2611, "rho": -0.0129, "theo": 3.6962, "change": 0.505, "open": 4.36, "high": 4.36, "low": 2.33, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-06T15:56:59", "percent_change": 15.4198, "prev_day_close": 3.14999997615814}, {"option": "RTX261113C00192500", "bid": 1.75, "bid_size": 246.0, "ask": 2.66, "ask_size": 290.0, "iv": 0.3252, "open_interest": 32.0, "volume": 38.0, "delta": 0.3819, "gamma": 0.044, "vega": 0.1004, "theta": -0.2418, "rho": 0.0134, "theo": 2.2324, "change": -1.825, "open": 3.33, "high": 3.66, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:35:42", "percent_change": -39.8907, "prev_day_close": 2.69000005722046}, {"option": "RTX261113P00192500", "bid": 4.45, "bid_size": 140.0, "ask": 5.95, "ask_size": 195.0, "iv": 0.3388, "open_interest": 34.0, "volume": 114.0, "delta": -0.6224, "gamma": 0.0445, "vega": 0.0999, "theta": -0.244, "rho": -0.0148, "theo": 5.0914, "change": -1.025, "open": 5.69, "high": 5.69, "low": 3.25, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:07:10", "percent_change": -23.1638, "prev_day_close": 4.375}, {"option": "RTX261113C00195000", "bid": 1.1, "bid_size": 136.0, "ask": 1.71, "ask_size": 233.0, "iv": 0.3226, "open_interest": 130.0, "volume": 139.0, "delta": 0.2769, "gamma": 0.0392, "vega": 0.0883, "theta": -0.2065, "rho": 0.0097, "theo": 1.4077, "change": -1.555, "open": 1.67, "high": 2.64, "low": 1.66, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T15:43:41", "percent_change": -48.2171, "prev_day_close": 1.75499999523163}, {"option": "RTX261113P00195000", "bid": 6.45, "bid_size": 33.0, "ask": 7.25, "ask_size": 38.0, "iv": 0.3081, "open_interest": 80.0, "volume": 42.0, "delta": -0.7285, "gamma": 0.0397, "vega": 0.0874, "theta": -0.2086, "rho": -0.0153, "theo": 6.7782, "change": 0.9, "open": 7.15, "high": 7.55, "low": 4.9, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:58:34", "percent_change": 15.7895, "prev_day_close": 5.90000009536743}, {"option": "RTX261113C00197500", "bid": 0.75, "bid_size": 43.0, "ask": 1.15, "ask_size": 129.0, "iv": 0.3349, "open_interest": 42.0, "volume": 136.0, "delta": 0.1892, "gamma": 0.0319, "vega": 0.0717, "theta": -0.1626, "rho": 0.0067, "theo": 0.8493, "change": -1.34, "open": 1.19, "high": 1.76, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T15:59:42", "percent_change": -61.4679, "prev_day_close": 1.16000002622604}, {"option": "RTX261113P00197500", "bid": 7.55, "bid_size": 55.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.281, "open_interest": 61.0, "volume": 2.0, "delta": -0.8172, "gamma": 0.0323, "vega": 0.0695, "theta": -0.1645, "rho": -0.0135, "theo": 8.7331, "change": -0.835, "open": 7.57, "high": 7.57, "low": 6.34, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T14:54:23", "percent_change": -11.6376, "prev_day_close": 7.27500009536743}, {"option": "RTX261113C00200000", "bid": 0.5, "bid_size": 5.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.3359, "open_interest": 399.0, "volume": 373.0, "delta": 0.1246, "gamma": 0.024, "vega": 0.0547, "theta": -0.1213, "rho": 0.0044, "theo": 0.5073, "change": -0.795, "open": 0.62, "high": 1.11, "low": 0.56, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:41:30", "percent_change": -55.0173, "prev_day_close": 0.625}, {"option": "RTX261113P00200000", "bid": 9.2, "bid_size": 142.0, "ask": 11.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 198.0, "volume": 6.0, "delta": -0.8824, "gamma": 0.0242, "vega": 0.0527, "theta": -0.1228, "rho": -0.013, "theo": 10.9053, "change": 1.105, "open": 9.6, "high": 9.78, "low": 9.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-06T12:11:23", "percent_change": 12.7378, "prev_day_close": 9.55000019073486}, {"option": "RTX261113C00202500", "bid": 0.24, "bid_size": 71.0, "ask": 0.42, "ask_size": 40.0, "iv": 0.3361, "open_interest": 209.0, "volume": 111.0, "delta": 0.0826, "gamma": 0.0173, "vega": 0.0408, "theta": -0.09, "rho": 0.0029, "theo": 0.3162, "change": -0.58, "open": 0.54, "high": 0.69, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:53:54", "percent_change": -67.4419, "prev_day_close": 0.384999990463257}, {"option": "RTX261113P00202500", "bid": 11.55, "bid_size": 138.0, "ask": 14.4, "ask_size": 94.0, "iv": 0.0, "open_interest": 440.0, "volume": 5.0, "delta": -0.9245, "gamma": 0.0174, "vega": 0.038, "theta": -0.0906, "rho": -0.0102, "theo": 13.2274, "change": -0.84, "open": 11.8, "high": 11.8, "low": 10.26, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-11-06T15:05:50", "percent_change": -7.56757, "prev_day_close": 11.375}, {"option": "RTX261113C00205000", "bid": 0.15, "bid_size": 3.0, "ask": 0.28, "ask_size": 73.0, "iv": 0.3483, "open_interest": 260.0, "volume": 67.0, "delta": 0.0575, "gamma": 0.0125, "vega": 0.031, "theta": -0.0695, "rho": 0.002, "theo": 0.2151, "change": -0.37, "open": 0.34, "high": 0.6, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:42:04", "percent_change": -60.6557, "prev_day_close": 0.240000002086163}, {"option": "RTX261113P00205000", "bid": 13.9, "bid_size": 68.0, "ask": 16.85, "ask_size": 26.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": -0.9492, "gamma": 0.0124, "vega": 0.028, "theta": -0.069, "rho": -0.0084, "theo": 15.6369, "change": -1.225, "open": 15.8, "high": 15.8, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T14:08:57", "percent_change": -9.29791, "prev_day_close": 14.2000002861023}, {"option": "RTX261113C00207500", "bid": 0.07, "bid_size": 59.0, "ask": 0.23, "ask_size": 191.0, "iv": 0.3646, "open_interest": 43.0, "volume": 32.0, "delta": 0.0427, "gamma": 0.0093, "vega": 0.0244, "theta": -0.0568, "rho": 0.0015, "theo": 0.1607, "change": -0.15, "open": 0.24, "high": 0.24, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:50:05", "percent_change": -53.5714, "prev_day_close": 0.194999992847443}, {"option": "RTX261113P00207500", "bid": 16.35, "bid_size": 39.0, "ask": 19.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0091, "vega": 0.0216, "theta": -0.0552, "rho": -0.0068, "theo": 18.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "RTX261113C00210000", "bid": 0.05, "bid_size": 1.0, "ask": 0.36, "ask_size": 7.0, "iv": 0.3798, "open_interest": 853.0, "volume": 47.0, "delta": 0.0334, "gamma": 0.0072, "vega": 0.02, "theta": -0.0486, "rho": 0.0012, "theo": 0.1285, "change": -0.21, "open": 0.1, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:45:00", "percent_change": -70.0, "prev_day_close": 0.125}, {"option": "RTX261113P00210000", "bid": 18.8, "bid_size": 39.0, "ask": 21.55, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9721, "gamma": 0.0069, "vega": 0.0169, "theta": -0.0464, "rho": -0.0052, "theo": 20.5636, "change": 1.545, "open": 19.32, "high": 19.32, "low": 19.32, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-11-06T09:52:06", "percent_change": 8.69199, "prev_day_close": 18.6750001907349}, {"option": "RTX261113C00212500", "bid": 0.01, "bid_size": 15.0, "ask": 0.26, "ask_size": 278.0, "iv": 0.4335, "open_interest": 34.0, "volume": 2.0, "delta": 0.027, "gamma": 0.0056, "vega": 0.0168, "theta": -0.0426, "rho": 0.0009, "theo": 0.1069, "change": 0.01, "open": 0.09, "high": 0.26, "low": 0.09, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:08:03", "percent_change": 4.0, "prev_day_close": 0.13499999511987}, {"option": "RTX261113P00212500", "bid": 21.3, "bid_size": 30.0, "ask": 23.85, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0054, "vega": 0.0141, "theta": -0.0398, "rho": -0.005, "theo": 23.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RTX261113C00215000", "bid": 0.01, "bid_size": 10.0, "ask": 0.17, "ask_size": 383.0, "iv": 0.4409, "open_interest": 115.0, "volume": 2.0, "delta": 0.0223, "gamma": 0.0046, "vega": 0.0143, "theta": -0.0379, "rho": 0.0008, "theo": 0.0908, "change": -0.27, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:14:01", "percent_change": -77.1429, "prev_day_close": 0.090000000782311}, {"option": "RTX261113P00215000", "bid": 23.8, "bid_size": 30.0, "ask": 26.55, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0043, "vega": 0.0117, "theta": -0.0347, "rho": -0.0046, "theo": 25.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-05T14:29:12", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "RTX261113C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 297.0, "iv": 0.7818, "open_interest": 2.0, "volume": 1.0, "delta": 0.0187, "gamma": 0.0037, "vega": 0.0123, "theta": -0.0339, "rho": 0.0006, "theo": 0.0782, "change": -0.165, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:55:10", "percent_change": -94.2857, "prev_day_close": 1.08500004280359}, {"option": "RTX261113P00217500", "bid": 26.3, "bid_size": 41.0, "ask": 29.75, "ask_size": 8.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0303, "rho": -0.0037, "theo": 28.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "RTX261113C00220000", "bid": 0.02, "bid_size": 1.0, "ask": 2.12, "ask_size": 449.0, "iv": 0.8257, "open_interest": 40.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0031, "vega": 0.0106, "theta": -0.0305, "rho": 0.0006, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:47:39", "percent_change": 0.0, "prev_day_close": 1.06999994255602}, {"option": "RTX261113P00220000", "bid": 28.85, "bid_size": 26.0, "ask": 31.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0028, "vega": 0.0082, "theta": -0.0266, "rho": -0.0034, "theo": 30.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "RTX261113C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 304.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0026, "vega": 0.0093, "theta": -0.0275, "rho": 0.0005, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261113P00222500", "bid": 31.3, "bid_size": 29.0, "ask": 33.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0023, "vega": 0.0072, "theta": -0.0235, "rho": -0.0034, "theo": 33.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "RTX261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 12.0, "iv": 0.4878, "open_interest": 19.0, "volume": 7.0, "delta": 0.0116, "gamma": 0.0022, "vega": 0.0081, "theta": -0.0248, "rho": 0.0004, "theo": 0.0522, "change": 0.065, "open": 0.03, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:48:30", "percent_change": 144.444, "prev_day_close": 0.0300000002607703}, {"option": "RTX261113P00225000", "bid": 33.85, "bid_size": 30.0, "ask": 36.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0207, "rho": -0.0024, "theo": 35.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "RTX261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 272.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0018, "vega": 0.0072, "theta": -0.0225, "rho": 0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "RTX261113P00227500", "bid": 36.3, "bid_size": 34.0, "ask": 39.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0016, "vega": 0.0051, "theta": -0.0182, "rho": -0.0023, "theo": 38.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "RTX261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 61.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0204, "rho": 0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "RTX261113P00230000", "bid": 38.8, "bid_size": 40.0, "ask": 41.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0162, "rho": -0.0023, "theo": 40.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "RTX261113C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 38.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0013, "vega": 0.0056, "theta": -0.0186, "rho": 0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "RTX261113P00232500", "bid": 41.65, "bid_size": 40.0, "ask": 43.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0011, "vega": 0.004, "theta": -0.0143, "rho": -0.0022, "theo": 42.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "RTX261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0012, "vega": 0.005, "theta": -0.0169, "rho": 0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "RTX261113P00235000", "bid": 43.8, "bid_size": 40.0, "ask": 46.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.0035, "theta": -0.0126, "rho": -0.0015, "theo": 45.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "RTX261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0009, "vega": 0.004, "theta": -0.0141, "rho": 0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "RTX261113P00240000", "bid": 49.15, "bid_size": 40.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0099, "rho": -0.0014, "theo": 50.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "RTX261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0118, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "RTX261113P00245000", "bid": 54.2, "bid_size": 36.0, "ask": 56.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0078, "rho": -0.0013, "theo": 55.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "RTX261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 81.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0026, "theta": -0.01, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261113P00250000", "bid": 58.85, "bid_size": 37.0, "ask": 61.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0062, "rho": -0.0008, "theo": 60.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6750011444092}, {"option": "RTX261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 58.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0084, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "RTX261113P00255000", "bid": 63.85, "bid_size": 40.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0049, "rho": -0.0008, "theo": 65.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "RTX261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 1.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0072, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 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": "RTX261113P00260000", "bid": 68.85, "bid_size": 38.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.001, "theta": -0.0039, "rho": -0.0007, "theo": 70.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "RTX261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 36.0, "iv": 1.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0062, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "RTX261113P00265000", "bid": 73.85, "bid_size": 37.0, "ask": 76.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0031, "rho": -0.0004, "theo": 75.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "RTX261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 42.0, "iv": 1.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0053, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 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": "RTX261113P00270000", "bid": 78.85, "bid_size": 40.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0025, "rho": -0.0004, "theo": 80.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "RTX261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0046, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261113P00275000", "bid": 83.95, "bid_size": 38.0, "ask": 86.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.002, "rho": -0.0004, "theo": 85.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6749992370606}, {"option": "RTX261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 1.6888, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0039, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T13:01:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261113P00280000", "bid": 88.95, "bid_size": 40.0, "ask": 91.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": -0.0004, "theo": 90.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7249984741211}, {"option": "RTX261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 77.0, "iv": 1.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261113P00285000", "bid": 93.95, "bid_size": 40.0, "ask": 96.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0013, "rho": -0.0002, "theo": 95.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7249984741211}, {"option": "RTX261120C00100000", "bid": 88.6, "bid_size": 65.0, "ask": 91.25, "ask_size": 7.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0301, "theo": 89.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3999977111816}, {"option": "RTX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.3163, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:18:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RTX261120C00105000", "bid": 83.85, "bid_size": 5.0, "ask": 86.25, "ask_size": 3.0, "iv": 1.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0316, "theo": 84.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "RTX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.1084, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:35:55", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RTX261120C00110000", "bid": 78.85, "bid_size": 20.0, "ask": 80.8, "ask_size": 28.0, "iv": 1.316, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0331, "theo": 79.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.25, "last_trade_time": "2026-08-13T13:14:16", "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "RTX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.7111, "open_interest": 52.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:27:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120C00115000", "bid": 74.0, "bid_size": 19.0, "ask": 76.35, "ask_size": 35.0, "iv": 1.4258, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0346, "theo": 74.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-08-13T10:12:34", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "RTX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2.0, "iv": 1.0119, "open_interest": 33.0, "volume": 24.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:36:02", "percent_change": 2.23517e-06, "prev_day_close": 0.0549999997019768}, {"option": "RTX261120C00120000", "bid": 68.7, "bid_size": 53.0, "ask": 71.35, "ask_size": 20.0, "iv": 1.2459, "open_interest": 12.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0361, "theo": 69.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.88, "last_trade_time": "2026-11-05T14:24:06", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "RTX261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 169.0, "iv": 1.4755, "open_interest": 45.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:15:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120C00125000", "bid": 63.25, "bid_size": 183.0, "ask": 65.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0376, "theo": 64.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.85, "last_trade_time": "2026-09-25T09:30:04", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "RTX261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.3641, "open_interest": 32.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T15:40:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120C00130000", "bid": 58.3, "bid_size": 97.0, "ask": 60.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0391, "theo": 59.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.66, "last_trade_time": "2026-08-10T12:56:26", "percent_change": 0.0, "prev_day_close": 61.4250011444092}, {"option": "RTX261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 146.0, "iv": 1.2564, "open_interest": 276.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:32:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120C00135000", "bid": 53.65, "bid_size": 89.0, "ask": 55.8, "ask_size": 28.0, "iv": 0.7512, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0012, "rho": 0.0406, "theo": 54.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.91, "last_trade_time": "2026-08-10T12:50:08", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "RTX261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 753.0, "iv": 1.1518, "open_interest": 167.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:12:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120C00140000", "bid": 48.65, "bid_size": 92.0, "ask": 50.8, "ask_size": 28.0, "iv": 0.6709, "open_interest": 13.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0018, "rho": 0.0421, "theo": 49.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-09-23T10:20:39", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "RTX261120P00140000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 249.0, "iv": 0.6083, "open_interest": 199.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0025, "rho": -0.0001, "theo": 0.0067, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:05:57", "percent_change": -55.5556, "prev_day_close": 0.034999999217689}, {"option": "RTX261120C00145000", "bid": 43.4, "bid_size": 91.0, "ask": 46.4, "ask_size": 35.0, "iv": 0.7219, "open_interest": 10.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.002, "theta": -0.0028, "rho": 0.0435, "theo": 44.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.34, "last_trade_time": "2026-10-27T11:24:20", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "RTX261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1033.0, "iv": 0.9521, "open_interest": 342.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0037, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:40:35", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261120C00150000", "bid": 38.95, "bid_size": 20.0, "ask": 40.75, "ask_size": 13.0, "iv": 0.6156, "open_interest": 27.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0045, "rho": 0.045, "theo": 39.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.06, "last_trade_time": "2026-11-03T11:08:57", "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "RTX261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.463, "open_interest": 875.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0058, "rho": -0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:52:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RTX261120C00155000", "bid": 34.05, "bid_size": 21.0, "ask": 36.45, "ask_size": 20.0, "iv": 0.673, "open_interest": 12.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0083, "rho": 0.0463, "theo": 34.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.57, "last_trade_time": "2026-08-10T12:39:35", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "RTX261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 500.0, "iv": 0.4485, "open_interest": 539.0, "volume": 14.0, "delta": -0.0075, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0104, "rho": -0.0005, "theo": 0.0376, "change": 0.02, "open": 0.07, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:58:16", "percent_change": 40.0, "prev_day_close": 0.0599999986588955}, {"option": "RTX261120C00160000", "bid": 29.0, "bid_size": 14.0, "ask": 30.9, "ask_size": 28.0, "iv": 0.5023, "open_interest": 32.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0022, "vega": 0.0115, "theta": -0.0158, "rho": 0.0475, "theo": 29.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.82, "last_trade_time": "2026-11-04T13:45:50", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "RTX261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 338.0, "iv": 0.3887, "open_interest": 1072.0, "volume": 1.0, "delta": -0.0155, "gamma": 0.0026, "vega": 0.0149, "theta": -0.019, "rho": -0.0011, "theo": 0.0808, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:45:19", "percent_change": -5.88235, "prev_day_close": 0.0649999976158142}, {"option": "RTX261120C00165000", "bid": 23.45, "bid_size": 173.0, "ask": 26.5, "ask_size": 39.0, "iv": 0.432, "open_interest": 22.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0042, "vega": 0.0227, "theta": -0.0277, "rho": 0.0483, "theo": 24.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.54, "last_trade_time": "2026-11-03T15:59:03", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "RTX261120P00165000", "bid": 0.12, "bid_size": 18.0, "ask": 0.25, "ask_size": 687.0, "iv": 0.3845, "open_interest": 5447.0, "volume": 35.0, "delta": -0.0304, "gamma": 0.0049, "vega": 0.0261, "theta": -0.0323, "rho": -0.0022, "theo": 0.1636, "change": -0.045, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:48:48", "percent_change": -27.2727, "prev_day_close": 0.105000000447035}, {"option": "RTX261120C00167500", "bid": 21.45, "bid_size": 31.0, "ask": 23.55, "ask_size": 32.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0058, "vega": 0.0306, "theta": -0.0357, "rho": 0.0486, "theo": 22.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "RTX261120P00167500", "bid": 0.05, "bid_size": 270.0, "ask": 0.35, "ask_size": 159.0, "iv": 0.354, "open_interest": 24.0, "volume": 14.0, "delta": -0.042, "gamma": 0.0066, "vega": 0.0339, "theta": -0.0411, "rho": -0.0031, "theo": 0.2293, "change": -0.025, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:50:00", "percent_change": -10.2041, "prev_day_close": 0.150000002235174}, {"option": "RTX261120C00170000", "bid": 18.45, "bid_size": 193.0, "ask": 21.65, "ask_size": 38.0, "iv": 0.3727, "open_interest": 71.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0079, "vega": 0.0379, "theta": -0.046, "rho": 0.0486, "theo": 19.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-11-04T10:14:45", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RTX261120P00170000", "bid": 0.1, "bid_size": 476.0, "ask": 0.44, "ask_size": 311.0, "iv": 0.3377, "open_interest": 1153.0, "volume": 7.0, "delta": -0.0581, "gamma": 0.0089, "vega": 0.0438, "theta": -0.0519, "rho": -0.0043, "theo": 0.3239, "change": -0.205, "open": 0.28, "high": 0.32, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:57:04", "percent_change": -44.086, "prev_day_close": 0.240000002086163}, {"option": "RTX261120C00172500", "bid": 16.9, "bid_size": 21.0, "ask": 19.35, "ask_size": 28.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0107, "vega": 0.0484, "theta": -0.0593, "rho": 0.0482, "theo": 17.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "RTX261120P00172500", "bid": 0.3, "bid_size": 196.0, "ask": 0.7, "ask_size": 708.0, "iv": 0.3466, "open_interest": 4827.0, "volume": 75.0, "delta": -0.0809, "gamma": 0.0118, "vega": 0.0564, "theta": -0.0658, "rho": -0.006, "theo": 0.4668, "change": -0.175, "open": 0.37, "high": 0.51, "low": 0.28, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:48:30", "percent_change": -27.5591, "prev_day_close": 0.385000005364418}, {"option": "RTX261120C00175000", "bid": 14.4, "bid_size": 29.0, "ask": 16.35, "ask_size": 36.0, "iv": 0.3475, "open_interest": 47.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0143, "vega": 0.0638, "theta": -0.0764, "rho": 0.0474, "theo": 15.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-05T12:37:29", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "RTX261120P00175000", "bid": 0.46, "bid_size": 282.0, "ask": 0.88, "ask_size": 451.0, "iv": 0.3307, "open_interest": 6016.0, "volume": 75.0, "delta": -0.1131, "gamma": 0.0155, "vega": 0.0719, "theta": -0.0831, "rho": -0.0084, "theo": 0.6855, "change": -0.095, "open": 0.67, "high": 0.68, "low": 0.56, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:48:11", "percent_change": -12.2581, "prev_day_close": 0.594999998807907}, {"option": "RTX261120C00177500", "bid": 12.25, "bid_size": 82.0, "ask": 14.85, "ask_size": 117.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0185, "vega": 0.0842, "theta": -0.0967, "rho": 0.046, "theo": 13.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "RTX261120P00177500", "bid": 0.65, "bid_size": 211.0, "ask": 1.33, "ask_size": 135.0, "iv": 0.3252, "open_interest": 36.0, "volume": 10.0, "delta": -0.1564, "gamma": 0.0197, "vega": 0.0895, "theta": -0.1031, "rho": -0.0117, "theo": 1.0094, "change": -0.185, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T15:50:00", "percent_change": -16.0173, "prev_day_close": 0.860000014305115}, {"option": "RTX261120C00180000", "bid": 9.8, "bid_size": 238.0, "ask": 12.8, "ask_size": 267.0, "iv": 0.3539, "open_interest": 138.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0231, "vega": 0.1028, "theta": -0.1181, "rho": 0.0433, "theo": 10.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.83, "last_trade_time": "2026-11-05T12:40:05", "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "RTX261120P00180000", "bid": 1.29, "bid_size": 135.0, "ask": 1.6, "ask_size": 179.0, "iv": 0.3213, "open_interest": 1390.0, "volume": 286.0, "delta": -0.2111, "gamma": 0.0241, "vega": 0.1076, "theta": -0.1235, "rho": -0.0158, "theo": 1.4626, "change": 0.04, "open": 1.89, "high": 1.89, "low": 0.86, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:58:16", "percent_change": 2.77778, "prev_day_close": 1.23000001907349}, {"option": "RTX261120C00182500", "bid": 7.75, "bid_size": 183.0, "ask": 10.25, "ask_size": 105.0, "iv": 0.3156, "open_interest": 2.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0275, "vega": 0.1194, "theta": -0.138, "rho": 0.0404, "theo": 9.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-27T11:14:19", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "RTX261120P00182500", "bid": 1.81, "bid_size": 78.0, "ask": 2.4, "ask_size": 114.0, "iv": 0.3217, "open_interest": 31.0, "volume": 4.0, "delta": -0.2766, "gamma": 0.0282, "vega": 0.1242, "theta": -0.1419, "rho": -0.0208, "theo": 2.0676, "change": -0.405, "open": 1.51, "high": 2.05, "low": 1.5, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:51:21", "percent_change": -16.4969, "prev_day_close": 1.74500000476837}, {"option": "RTX261120C00185000", "bid": 5.95, "bid_size": 250.0, "ask": 7.55, "ask_size": 24.0, "iv": 0.2755, "open_interest": 159.0, "volume": 34.0, "delta": 0.6713, "gamma": 0.0314, "vega": 0.1331, "theta": -0.1541, "rho": 0.0369, "theo": 7.267, "change": -2.81, "open": 8.32, "high": 9.69, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-06T15:50:18", "percent_change": -28.2412, "prev_day_close": 8.12499976158142}, {"option": "RTX261120P00185000", "bid": 2.59, "bid_size": 159.0, "ask": 3.1, "ask_size": 215.0, "iv": 0.3142, "open_interest": 2073.0, "volume": 29.0, "delta": -0.3517, "gamma": 0.0317, "vega": 0.1375, "theta": -0.156, "rho": -0.0266, "theo": 2.85, "change": 0.355, "open": 2.49, "high": 3.03, "low": 2.01, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-06T15:56:06", "percent_change": 13.271, "prev_day_close": 2.41999995708466}, {"option": "RTX261120C00187500", "bid": 4.2, "bid_size": 224.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.276, "open_interest": 3.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0341, "vega": 0.1425, "theta": -0.1643, "rho": 0.0329, "theo": 5.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-10-21T09:56:04", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RTX261120P00187500", "bid": 3.55, "bid_size": 22.0, "ask": 4.6, "ask_size": 433.0, "iv": 0.3273, "open_interest": 290.0, "volume": 19.0, "delta": -0.4341, "gamma": 0.034, "vega": 0.1456, "theta": -0.1638, "rho": -0.033, "theo": 3.8358, "change": 0.44, "open": 3.46, "high": 3.99, "low": 2.72, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-11-06T15:56:06", "percent_change": 12.3944, "prev_day_close": 3.32499992847443}, {"option": "RTX261120C00190000", "bid": 3.8, "bid_size": 260.0, "ask": 5.0, "ask_size": 409.0, "iv": 0.3116, "open_interest": 1255.0, "volume": 28.0, "delta": 0.502, "gamma": 0.0354, "vega": 0.1464, "theta": -0.1671, "rho": 0.0286, "theo": 4.3455, "change": -1.53, "open": 5.63, "high": 6.1, "low": 4.82, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T15:50:18", "percent_change": -24.0945, "prev_day_close": 5.0}, {"option": "RTX261120P00190000", "bid": 4.65, "bid_size": 79.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.2998, "open_interest": 938.0, "volume": 80.0, "delta": -0.5204, "gamma": 0.0348, "vega": 0.1474, "theta": -0.1643, "rho": -0.0398, "theo": 5.0435, "change": 0.45, "open": 7.64, "high": 7.94, "low": 3.65, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:53:39", "percent_change": 9.89011, "prev_day_close": 4.47499990463257}, {"option": "RTX261120C00192500", "bid": 2.38, "bid_size": 472.0, "ask": 4.3, "ask_size": 490.0, "iv": 0.3133, "open_interest": 51.0, "volume": 1.0, "delta": 0.4145, "gamma": 0.0348, "vega": 0.1431, "theta": -0.1618, "rho": 0.0233, "theo": 3.2318, "change": -1.075, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T11:20:11", "percent_change": -21.393, "prev_day_close": 3.89999997615814}, {"option": "RTX261120P00192500", "bid": 6.05, "bid_size": 39.0, "ask": 7.35, "ask_size": 207.0, "iv": 0.3212, "open_interest": 55.0, "volume": 10.0, "delta": -0.6058, "gamma": 0.0338, "vega": 0.1425, "theta": -0.1572, "rho": -0.0465, "theo": 6.4786, "change": -0.025, "open": 6.6, "high": 6.6, "low": 5.27, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T15:44:07", "percent_change": -0.440528, "prev_day_close": 5.72499990463257}, {"option": "RTX261120C00195000", "bid": 1.99, "bid_size": 270.0, "ask": 2.6, "ask_size": 226.0, "iv": 0.3008, "open_interest": 840.0, "volume": 90.0, "delta": 0.3317, "gamma": 0.0325, "vega": 0.1335, "theta": -0.1493, "rho": 0.0189, "theo": 2.344, "change": -1.19, "open": 2.35, "high": 3.6, "low": 2.35, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T15:38:19", "percent_change": -28.6747, "prev_day_close": 2.71000003814697}, {"option": "RTX261120P00195000", "bid": 6.95, "bid_size": 209.0, "ask": 9.3, "ask_size": 210.0, "iv": 0.3039, "open_interest": 1005.0, "volume": 4.0, "delta": -0.686, "gamma": 0.0313, "vega": 0.1316, "theta": -0.1438, "rho": -0.053, "theo": 8.1323, "change": 0.395, "open": 7.32, "high": 7.32, "low": 7.32, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-11-06T11:26:44", "percent_change": 5.70397, "prev_day_close": 7.34999990463257}, {"option": "RTX261120C00197500", "bid": 1.36, "bid_size": 273.0, "ask": 1.74, "ask_size": 25.0, "iv": 0.2948, "open_interest": 160.0, "volume": 27.0, "delta": 0.2574, "gamma": 0.0289, "vega": 0.1194, "theta": -0.1318, "rho": 0.0149, "theo": 1.66, "change": -1.16, "open": 1.71, "high": 2.31, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T15:56:15", "percent_change": -40.8451, "prev_day_close": 2.07500004768372}, {"option": "RTX261120P00197500", "bid": 8.8, "bid_size": 116.0, "ask": 11.45, "ask_size": 43.0, "iv": 0.3163, "open_interest": 27.0, "volume": 1.0, "delta": -0.7572, "gamma": 0.0276, "vega": 0.1163, "theta": -0.1259, "rho": -0.0589, "theo": 9.9839, "change": 0.25, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T10:47:04", "percent_change": 2.95858, "prev_day_close": 9.0}, {"option": "RTX261120C00200000", "bid": 1.01, "bid_size": 176.0, "ask": 1.25, "ask_size": 134.0, "iv": 0.3027, "open_interest": 2241.0, "volume": 202.0, "delta": 0.1942, "gamma": 0.0246, "vega": 0.1029, "theta": -0.1118, "rho": 0.0114, "theo": 1.1528, "change": -1.075, "open": 1.29, "high": 1.75, "low": 1.1, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:52:25", "percent_change": -48.3146, "prev_day_close": 1.31499999761581}, {"option": "RTX261120P00200000", "bid": 10.85, "bid_size": 120.0, "ask": 12.85, "ask_size": 89.0, "iv": 0.2886, "open_interest": 691.0, "volume": 3.0, "delta": -0.8171, "gamma": 0.0233, "vega": 0.0988, "theta": -0.1061, "rho": -0.064, "theo": 12.005, "change": -0.155, "open": 13.07, "high": 13.07, "low": 9.6, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-06T13:08:46", "percent_change": -1.54614, "prev_day_close": 10.6999998092651}, {"option": "RTX261120C00202500", "bid": 0.77, "bid_size": 1.0, "ask": 0.88, "ask_size": 54.0, "iv": 0.311, "open_interest": 1658.0, "volume": 199.0, "delta": 0.1434, "gamma": 0.02, "vega": 0.0858, "theta": -0.0917, "rho": 0.0086, "theo": 0.7911, "change": -0.8, "open": 1.0, "high": 1.25, "low": 0.53, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:58:41", "percent_change": -50.6329, "prev_day_close": 0.944999992847443}, {"option": "RTX261120P00202500", "bid": 13.0, "bid_size": 32.0, "ask": 15.65, "ask_size": 37.0, "iv": 0.3265, "open_interest": 29.0, "volume": 6.0, "delta": -0.865, "gamma": 0.019, "vega": 0.0812, "theta": -0.0867, "rho": -0.0684, "theo": 14.1637, "change": 0.555, "open": 12.9, "high": 12.9, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T13:09:27", "percent_change": 4.67368, "prev_day_close": 13.125}, {"option": "RTX261120C00205000", "bid": 0.45, "bid_size": 1.0, "ask": 0.64, "ask_size": 229.0, "iv": 0.311, "open_interest": 391.0, "volume": 81.0, "delta": 0.1046, "gamma": 0.0159, "vega": 0.0696, "theta": -0.0736, "rho": 0.0063, "theo": 0.543, "change": -0.535, "open": 0.85, "high": 0.85, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:54:22", "percent_change": -50.2347, "prev_day_close": 0.675000011920929}, {"option": "RTX261120P00205000", "bid": 14.7, "bid_size": 70.0, "ask": 17.4, "ask_size": 21.0, "iv": 0.2315, "open_interest": 9.0, "volume": 1.0, "delta": -0.9014, "gamma": 0.015, "vega": 0.0652, "theta": -0.0694, "rho": -0.0719, "theo": 16.4284, "change": -1.375, "open": 12.85, "high": 12.85, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-06T14:08:57", "percent_change": -9.66608, "prev_day_close": 14.7249994277954}, {"option": "RTX261120C00207500", "bid": 0.13, "bid_size": 478.0, "ask": 0.69, "ask_size": 654.0, "iv": 0.322, "open_interest": 144.0, "volume": 66.0, "delta": 0.0764, "gamma": 0.0123, "vega": 0.0554, "theta": -0.0587, "rho": 0.0046, "theo": 0.379, "change": -0.225, "open": 0.54, "high": 0.58, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:54:22", "percent_change": -36.0, "prev_day_close": 0.46500001847744}, {"option": "RTX261120P00207500", "bid": 17.05, "bid_size": 47.0, "ask": 20.5, "ask_size": 40.0, "iv": 0.3172, "open_interest": 7.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0116, "vega": 0.0518, "theta": -0.0553, "rho": -0.0747, "theo": 18.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T13:22:43", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "RTX261120C00210000", "bid": 0.26, "bid_size": 2.0, "ask": 0.36, "ask_size": 216.0, "iv": 0.3327, "open_interest": 1964.0, "volume": 80.0, "delta": 0.0568, "gamma": 0.0095, "vega": 0.0437, "theta": -0.0473, "rho": 0.0034, "theo": 0.2735, "change": -0.25, "open": 0.41, "high": 0.41, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:52:25", "percent_change": -47.1698, "prev_day_close": 0.310000002384186}, {"option": "RTX261120P00210000", "bid": 19.45, "bid_size": 206.0, "ask": 22.45, "ask_size": 192.0, "iv": 0.2392, "open_interest": 615.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.009, "vega": 0.0412, "theta": -0.0446, "rho": -0.0769, "theo": 21.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-11-03T12:37:40", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "RTX261120C00212500", "bid": 0.11, "bid_size": 205.0, "ask": 0.6, "ask_size": 956.0, "iv": 0.3727, "open_interest": 1567.0, "volume": 17.0, "delta": 0.0434, "gamma": 0.0074, "vega": 0.0348, "theta": -0.039, "rho": 0.0026, "theo": 0.2063, "change": -0.21, "open": 0.35, "high": 0.35, "low": 0.24, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:58:16", "percent_change": -44.6809, "prev_day_close": 0.25500001013279}, {"option": "RTX261120P00212500", "bid": 21.9, "bid_size": 46.0, "ask": 25.25, "ask_size": 25.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.007, "vega": 0.0334, "theta": -0.0368, "rho": -0.0787, "theo": 23.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-29T10:05:31", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "RTX261120C00215000", "bid": 0.12, "bid_size": 1.0, "ask": 0.21, "ask_size": 6.0, "iv": 0.3482, "open_interest": 2685.0, "volume": 12.0, "delta": 0.0343, "gamma": 0.0059, "vega": 0.0283, "theta": -0.0331, "rho": 0.002, "theo": 0.1629, "change": -0.13, "open": 0.19, "high": 0.43, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:24:50", "percent_change": -40.625, "prev_day_close": 0.179999999701977}, {"option": "RTX261120P00215000", "bid": 24.3, "bid_size": 46.0, "ask": 27.6, "ask_size": 25.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0056, "vega": 0.0277, "theta": -0.0313, "rho": -0.0803, "theo": 26.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "RTX261120C00220000", "bid": 0.06, "bid_size": 140.0, "ask": 0.2, "ask_size": 812.0, "iv": 0.3845, "open_interest": 3926.0, "volume": 413.0, "delta": 0.0237, "gamma": 0.004, "vega": 0.0209, "theta": -0.026, "rho": 0.0014, "theo": 0.1155, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:56:46", "percent_change": -21.2121, "prev_day_close": 0.099999999627471}, {"option": "RTX261120P00220000", "bid": 29.65, "bid_size": 120.0, "ask": 31.85, "ask_size": 116.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0038, "vega": 0.0204, "theta": -0.0248, "rho": -0.0829, "theo": 31.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-11-04T10:13:04", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "RTX261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.3834, "open_interest": 60.0, "volume": 8.0, "delta": 0.0178, "gamma": 0.0029, "vega": 0.017, "theta": -0.0219, "rho": 0.0011, "theo": 0.0904, "change": -0.04, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:39:48", "percent_change": -33.3333, "prev_day_close": 0.0549999997019768}, {"option": "RTX261120P00225000", "bid": 34.25, "bid_size": 26.0, "ask": 36.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0028, "vega": 0.0161, "theta": -0.021, "rho": -0.0852, "theo": 35.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1750011444092}, {"option": "RTX261120C00230000", "bid": 0.02, "bid_size": 3.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.4199, "open_interest": 2017.0, "volume": 17.0, "delta": 0.014, "gamma": 0.0022, "vega": 0.0135, "theta": -0.0191, "rho": 0.0009, "theo": 0.0745, "change": -0.01, "open": 0.05, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:21:37", "percent_change": -12.5, "prev_day_close": 0.0499999988824129}, {"option": "RTX261120P00230000", "bid": 39.75, "bid_size": 25.0, "ask": 42.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0021, "vega": 0.0131, "theta": -0.0183, "rho": -0.0874, "theo": 40.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-09-21T12:42:38", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "RTX261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 491.0, "iv": 0.4994, "open_interest": 25.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0017, "vega": 0.0112, "theta": -0.0167, "rho": 0.0007, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:00:47", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "RTX261120P00235000", "bid": 44.75, "bid_size": 31.0, "ask": 46.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0016, "vega": 0.0109, "theta": -0.0161, "rho": -0.0894, "theo": 45.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9749984741211}, {"option": "RTX261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.5244, "open_interest": 1681.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0013, "vega": 0.0093, "theta": -0.0147, "rho": 0.0006, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:43:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RTX261120P00240000", "bid": 49.7, "bid_size": 36.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0013, "vega": 0.0091, "theta": -0.0142, "rho": -0.0915, "theo": 50.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-10-21T14:01:59", "percent_change": 0.0, "prev_day_close": 49.0999984741211}, {"option": "RTX261120C00245000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261120P00245000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1246.0, "iv": 0.7898, "open_interest": 1074.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0116, "rho": 0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:07:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RTX261120P00250000", "bid": 59.7, "bid_size": 36.0, "ask": 61.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0113, "rho": -0.0955, "theo": 60.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9249992370606}, {"option": "RTX261120C00255000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261120P00255000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5973, "open_interest": 352.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0092, "rho": 0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:28:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RTX261120P00260000", "bid": 69.1, "bid_size": 41.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0049, "theta": -0.009, "rho": -0.0994, "theo": 70.8528, "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": 69.0500030517578}, {"option": "RTX261120C00265000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261120P00265000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.7085, "open_interest": 375.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0074, "rho": 0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:36:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RTX261120P00270000", "bid": 79.1, "bid_size": 37.0, "ask": 81.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0073, "rho": -0.1034, "theo": 80.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0500030517578}, {"option": "RTX261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 265.0, "iv": 1.0805, "open_interest": 398.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0061, "rho": 0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-02T13:38:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RTX261120P00280000", "bid": 89.1, "bid_size": 37.0, "ask": 91.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0029, "theta": -0.006, "rho": -0.1072, "theo": 90.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0250015258789}, {"option": "RTX261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 262.0, "iv": 1.2378, "open_interest": 99.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0023, "theta": -0.005, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:37:57", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "RTX261120P00290000", "bid": 99.1, "bid_size": 38.0, "ask": 101.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0049, "rho": -0.1111, "theo": 100.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "RTX261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 321.0, "iv": 1.3611, "open_interest": 266.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0042, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:13:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120P00300000", "bid": 109.1, "bid_size": 38.0, "ask": 111.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0041, "rho": -0.115, "theo": 110.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "RTX261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 375.0, "iv": 1.4352, "open_interest": 152.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0035, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T13:07:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261120P00310000", "bid": 119.1, "bid_size": 39.0, "ask": 122.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0035, "rho": -0.1188, "theo": 120.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.949996948242}, {"option": "RTX261127C00110000", "bid": 77.7, "bid_size": 2.0, "ask": 81.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": 0.0331, "theo": 79.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2250022888184}, {"option": "RTX261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0023, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00115000", "bid": 72.7, "bid_size": 2.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0012, "rho": 0.0347, "theo": 74.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "RTX261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0026, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00120000", "bid": 68.15, "bid_size": 1.0, "ask": 71.55, "ask_size": 5.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0015, "rho": 0.0362, "theo": 69.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "RTX261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0031, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00125000", "bid": 62.7, "bid_size": 2.0, "ask": 66.75, "ask_size": 1.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0019, "rho": 0.0377, "theo": 64.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "RTX261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.003, "theta": -0.0038, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00130000", "bid": 57.7, "bid_size": 2.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0026, "rho": 0.0392, "theo": 59.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "RTX261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 61.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.004, "theta": -0.0049, "rho": -0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "RTX261127C00135000", "bid": 53.0, "bid_size": 5.0, "ask": 56.75, "ask_size": 1.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0035, "rho": 0.0409, "theo": 54.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9250011444092}, {"option": "RTX261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 59.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0063, "rho": -0.0004, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00140000", "bid": 47.8, "bid_size": 5.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0048, "rho": 0.0423, "theo": 49.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "RTX261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 60.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0007, "vega": 0.0075, "theta": -0.008, "rho": -0.0006, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00145000", "bid": 42.75, "bid_size": 1.0, "ask": 46.65, "ask_size": 5.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0067, "rho": 0.044, "theo": 44.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "RTX261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 59.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0103, "theta": -0.0105, "rho": -0.0008, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127C00150000", "bid": 37.75, "bid_size": 6.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.4373, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0012, "vega": 0.0095, "theta": -0.01, "rho": 0.0458, "theo": 39.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-20T09:31:46", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "RTX261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 44.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0016, "vega": 0.015, "theta": -0.0145, "rho": -0.0013, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261127C00155000", "bid": 32.75, "bid_size": 2.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.002, "vega": 0.0157, "theta": -0.016, "rho": 0.0477, "theo": 34.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "RTX261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 49.0, "iv": 0.5237, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0026, "vega": 0.0229, "theta": -0.021, "rho": -0.0021, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-20T11:09:46", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "RTX261127C00160000", "bid": 28.3, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0035, "vega": 0.0252, "theta": -0.0251, "rho": 0.0496, "theo": 29.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "RTX261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 28.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0042, "vega": 0.0347, "theta": -0.0305, "rho": -0.0035, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RTX261127C00165000", "bid": 23.9, "bid_size": 40.0, "ask": 26.5, "ask_size": 40.0, "iv": 0.4169, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0059, "vega": 0.0388, "theta": -0.0372, "rho": 0.0513, "theo": 24.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-10-29T10:05:31", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "RTX261127P00165000", "bid": 0.02, "bid_size": 227.0, "ask": 0.63, "ask_size": 125.0, "iv": 0.3522, "open_interest": 9.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0067, "vega": 0.051, "theta": -0.0424, "rho": -0.0055, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:59:00", "percent_change": 0.0, "prev_day_close": 0.324999997392297}, {"option": "RTX261127C00167500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00167500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00170000", "bid": 19.1, "bid_size": 40.0, "ask": 21.7, "ask_size": 43.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0097, "vega": 0.062, "theta": -0.0532, "rho": 0.0525, "theo": 20.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "RTX261127P00170000", "bid": 0.34, "bid_size": 41.0, "ask": 0.79, "ask_size": 96.0, "iv": 0.329, "open_interest": 29.0, "volume": 5.0, "delta": -0.0877, "gamma": 0.0104, "vega": 0.0729, "theta": -0.0572, "rho": -0.0088, "theo": 0.6256, "change": -0.05, "open": 0.47, "high": 0.56, "low": 0.47, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:56:37", "percent_change": -8.19672, "prev_day_close": 0.465000003576279}, {"option": "RTX261127C00172500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00172500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00175000", "bid": 14.4, "bid_size": 95.0, "ask": 17.2, "ask_size": 116.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0155, "vega": 0.0921, "theta": -0.0758, "rho": 0.0547, "theo": 15.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-10-20T10:30:53", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RTX261127P00175000", "bid": 0.63, "bid_size": 78.0, "ask": 1.9, "ask_size": 141.0, "iv": 0.3337, "open_interest": 42.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0159, "vega": 0.1041, "theta": -0.0776, "rho": -0.0143, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T15:45:35", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "RTX261127C00177500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00177500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00180000", "bid": 10.15, "bid_size": 104.0, "ask": 13.05, "ask_size": 125.0, "iv": 0.3231, "open_interest": 4.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0227, "vega": 0.1323, "theta": -0.104, "rho": 0.0545, "theo": 11.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.11, "last_trade_time": "2026-11-03T11:03:38", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RTX261127P00180000", "bid": 1.77, "bid_size": 65.0, "ask": 2.21, "ask_size": 144.0, "iv": 0.3053, "open_interest": 234.0, "volume": 7.0, "delta": -0.2384, "gamma": 0.0225, "vega": 0.1408, "theta": -0.1028, "rho": -0.0231, "theo": 1.9835, "change": 0.23, "open": 2.0, "high": 2.06, "low": 1.87, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:56:37", "percent_change": 12.5683, "prev_day_close": 1.71999996900558}, {"option": "RTX261127C00182500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00182500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00185000", "bid": 6.6, "bid_size": 130.0, "ask": 9.25, "ask_size": 174.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0286, "vega": 0.1657, "theta": -0.1263, "rho": 0.0504, "theo": 7.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T11:52:17", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "RTX261127P00185000", "bid": 3.15, "bid_size": 29.0, "ask": 4.7, "ask_size": 196.0, "iv": 0.3232, "open_interest": 35.0, "volume": 3.0, "delta": -0.3658, "gamma": 0.0279, "vega": 0.1702, "theta": -0.1229, "rho": -0.0346, "theo": 3.4985, "change": -0.19, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T10:28:57", "percent_change": -5.75757, "prev_day_close": 3.00999999046326}, {"option": "RTX261127C00187500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00187500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00190000", "bid": 4.3, "bid_size": 242.0, "ask": 5.35, "ask_size": 84.0, "iv": 0.2854, "open_interest": 12.0, "volume": 16.0, "delta": 0.4996, "gamma": 0.0309, "vega": 0.1791, "theta": -0.1322, "rho": 0.0424, "theo": 4.9702, "change": -0.75, "open": 5.35, "high": 6.75, "low": 5.35, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T15:21:41", "percent_change": -10.0, "prev_day_close": 5.67500019073486}, {"option": "RTX261127P00190000", "bid": 4.4, "bid_size": 194.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.266, "open_interest": 59.0, "volume": 21.0, "delta": -0.5127, "gamma": 0.0301, "vega": 0.1799, "theta": -0.1286, "rho": -0.0471, "theo": 5.7437, "change": -0.625, "open": 7.0, "high": 7.0, "low": 4.35, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T14:08:11", "percent_change": -12.5628, "prev_day_close": 5.04999995231628}, {"option": "RTX261127C00192500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00192500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00195000", "bid": 1.88, "bid_size": 338.0, "ask": 4.8, "ask_size": 388.0, "iv": 0.3144, "open_interest": 25.0, "volume": 4.0, "delta": 0.351, "gamma": 0.0286, "vega": 0.1673, "theta": -0.1199, "rho": 0.0321, "theo": 2.948, "change": -1.425, "open": 3.35, "high": 3.8, "low": 3.35, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T12:19:24", "percent_change": -27.5362, "prev_day_close": 3.52499997615814}, {"option": "RTX261127P00195000", "bid": 7.95, "bid_size": 154.0, "ask": 9.5, "ask_size": 174.0, "iv": 0.2886, "open_interest": 134.0, "volume": 4.0, "delta": -0.6575, "gamma": 0.028, "vega": 0.1658, "theta": -0.1174, "rho": -0.059, "theo": 8.7642, "change": -0.5, "open": 8.91, "high": 8.91, "low": 6.85, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T13:49:48", "percent_change": -6.57895, "prev_day_close": 8.0}, {"option": "RTX261127C00197500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00197500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00200000", "bid": 1.23, "bid_size": 55.0, "ask": 1.77, "ask_size": 14.0, "iv": 0.2806, "open_interest": 158.0, "volume": 10.0, "delta": 0.227, "gamma": 0.023, "vega": 0.1369, "theta": -0.096, "rho": 0.0219, "theo": 1.6466, "change": -0.545, "open": 1.9, "high": 2.3, "low": 1.89, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:48:46", "percent_change": -19.1564, "prev_day_close": 1.82499998807907}, {"option": "RTX261127P00200000", "bid": 11.75, "bid_size": 23.0, "ask": 13.15, "ask_size": 41.0, "iv": 0.2867, "open_interest": 236.0, "volume": 1.0, "delta": -0.779, "gamma": 0.0226, "vega": 0.1343, "theta": -0.0944, "rho": -0.0684, "theo": 12.4883, "change": 2.01, "open": 12.76, "high": 12.76, "low": 12.76, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-06T09:36:02", "percent_change": 18.6977, "prev_day_close": 11.4250001907349}, {"option": "RTX261127C00202500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00202500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00205000", "bid": 0.43, "bid_size": 315.0, "ask": 1.32, "ask_size": 426.0, "iv": 0.2938, "open_interest": 82.0, "volume": 56.0, "delta": 0.1388, "gamma": 0.0166, "vega": 0.1012, "theta": -0.0704, "rho": 0.0138, "theo": 0.8974, "change": -0.955, "open": 1.16, "high": 1.2, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T15:59:55", "percent_change": -55.3623, "prev_day_close": 1.06500002741814}, {"option": "RTX261127P00205000", "bid": 15.0, "bid_size": 81.0, "ask": 18.4, "ask_size": 76.0, "iv": 0.2905, "open_interest": 21.0, "volume": 10.0, "delta": -0.8656, "gamma": 0.0163, "vega": 0.0984, "theta": -0.0693, "rho": -0.0746, "theo": 16.7528, "change": -1.035, "open": 15.42, "high": 15.42, "low": 13.49, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T14:53:12", "percent_change": -7.12565, "prev_day_close": 15.6500005722046}, {"option": "RTX261127C00207500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00207500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00210000", "bid": 0.09, "bid_size": 380.0, "ask": 0.97, "ask_size": 451.0, "iv": 0.3097, "open_interest": 226.0, "volume": 5.0, "delta": 0.0846, "gamma": 0.0112, "vega": 0.0715, "theta": -0.0503, "rho": 0.0086, "theo": 0.5089, "change": -0.28, "open": 0.6, "high": 0.64, "low": 0.6, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T13:15:20", "percent_change": -31.1111, "prev_day_close": 0.685000017285347}, {"option": "RTX261127P00210000", "bid": 20.1, "bid_size": 15.0, "ask": 22.75, "ask_size": 29.0, "iv": 0.3146, "open_interest": 3.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0109, "vega": 0.0698, "theta": -0.0493, "rho": -0.0792, "theo": 21.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-11-05T09:48:56", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "RTX261127C00212500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127P00212500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RTX261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 589.0, "iv": 0.3714, "open_interest": 94.0, "volume": 1.0, "delta": 0.055, "gamma": 0.0076, "vega": 0.0515, "theta": -0.0377, "rho": 0.0056, "theo": 0.3227, "change": -0.11, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:09:07", "percent_change": -25.0, "prev_day_close": 0.430000005289912}, {"option": "RTX261127P00215000", "bid": 24.9, "bid_size": 15.0, "ask": 27.55, "ask_size": 18.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0074, "vega": 0.0494, "theta": -0.0367, "rho": -0.0821, "theo": 26.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "RTX261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 612.0, "iv": 0.436, "open_interest": 189.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0054, "vega": 0.0396, "theta": -0.0307, "rho": 0.004, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:31:29", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RTX261127P00220000", "bid": 29.35, "bid_size": 18.0, "ask": 32.55, "ask_size": 18.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0052, "vega": 0.0381, "theta": -0.0298, "rho": -0.0843, "theo": 31.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "RTX261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 52.0, "iv": 0.5389, "open_interest": 9.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0041, "vega": 0.0322, "theta": -0.0268, "rho": 0.0032, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T15:56:21", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RTX261127P00225000", "bid": 34.0, "bid_size": 5.0, "ask": 37.85, "ask_size": 5.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0039, "vega": 0.0305, "theta": -0.0259, "rho": -0.0866, "theo": 36.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "RTX261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 22.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0032, "vega": 0.0272, "theta": -0.0243, "rho": 0.0026, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "RTX261127P00230000", "bid": 39.2, "bid_size": 5.0, "ask": 42.55, "ask_size": 5.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0031, "vega": 0.026, "theta": -0.0234, "rho": -0.0885, "theo": 41.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "RTX261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0026, "vega": 0.0235, "theta": -0.0224, "rho": 0.0022, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 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": "RTX261127P00235000", "bid": 44.3, "bid_size": 5.0, "ask": 47.75, "ask_size": 5.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0025, "vega": 0.0222, "theta": -0.0215, "rho": -0.0904, "theo": 45.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "RTX261127C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0021, "vega": 0.0206, "theta": -0.0207, "rho": 0.0018, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 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": "RTX261127P00240000", "bid": 49.5, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.002, "vega": 0.0196, "theta": -0.0199, "rho": -0.0927, "theo": 50.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2249984741211}, {"option": "RTX261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 35.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0018, "vega": 0.0181, "theta": -0.0192, "rho": 0.0016, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RTX261127P00245000", "bid": 53.75, "bid_size": 2.0, "ask": 57.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0017, "vega": 0.0171, "theta": -0.0185, "rho": -0.0944, "theo": 55.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "RTX261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0179, "rho": 0.0014, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RTX261127P00250000", "bid": 59.0, "bid_size": 5.0, "ask": 62.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0014, "vega": 0.0152, "theta": -0.0172, "rho": -0.0962, "theo": 60.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3499984741211}, {"option": "RTX261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 75.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0013, "vega": 0.0144, "theta": -0.0167, "rho": 0.0012, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 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": "RTX261127P00255000", "bid": 63.95, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0012, "vega": 0.0135, "theta": -0.016, "rho": -0.0983, "theo": 65.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "RTX261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 75.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0011, "vega": 0.0129, "theta": -0.0156, "rho": 0.0011, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127P00260000", "bid": 68.95, "bid_size": 1.0, "ask": 72.75, "ask_size": 2.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0149, "rho": -0.1003, "theo": 70.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "RTX261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 80.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.001, "vega": 0.0117, "theta": -0.0146, "rho": 0.001, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127P00265000", "bid": 74.05, "bid_size": 5.0, "ask": 77.75, "ask_size": 5.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0009, "vega": 0.011, "theta": -0.014, "rho": -0.102, "theo": 75.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "RTX261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 80.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0008, "vega": 0.0106, "theta": -0.0137, "rho": 0.0008, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261127P00270000", "bid": 79.05, "bid_size": 5.0, "ask": 82.65, "ask_size": 5.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0008, "vega": 0.0099, "theta": -0.0131, "rho": -0.104, "theo": 80.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "RTX261204C00110000", "bid": 78.0, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0019, "theta": -0.003, "rho": 0.0335, "theo": 79.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "RTX261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.005, "theta": -0.0061, "rho": -0.0004, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00115000", "bid": 72.7, "bid_size": 2.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0035, "rho": 0.0355, "theo": 74.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "RTX261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.006, "theta": -0.0068, "rho": -0.0005, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00120000", "bid": 67.7, "bid_size": 2.0, "ask": 71.75, "ask_size": 1.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0043, "rho": 0.037, "theo": 69.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "RTX261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 1.0471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0078, "rho": -0.0007, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00125000", "bid": 62.7, "bid_size": 5.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0053, "rho": 0.0385, "theo": 64.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0249977111816}, {"option": "RTX261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.009, "theta": -0.0091, "rho": -0.0008, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00130000", "bid": 57.7, "bid_size": 5.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0067, "rho": 0.0408, "theo": 59.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "RTX261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 44.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0107, "rho": -0.0011, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00135000", "bid": 52.7, "bid_size": 5.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0084, "rho": 0.0423, "theo": 54.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "RTX261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0009, "vega": 0.0141, "theta": -0.0126, "rho": -0.0014, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00140000", "bid": 47.75, "bid_size": 1.0, "ask": 51.75, "ask_size": 2.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0009, "vega": 0.0105, "theta": -0.0107, "rho": 0.0452, "theo": 49.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "RTX261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0013, "vega": 0.0177, "theta": -0.0149, "rho": -0.0018, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204C00145000", "bid": 42.75, "bid_size": 2.0, "ask": 46.75, "ask_size": 1.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0014, "vega": 0.0156, "theta": -0.0139, "rho": 0.0465, "theo": 44.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9250011444092}, {"option": "RTX261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 33.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0018, "vega": 0.0231, "theta": -0.0182, "rho": -0.0024, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261204C00150000", "bid": 37.75, "bid_size": 5.0, "ask": 41.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0021, "vega": 0.0205, "theta": -0.0192, "rho": 0.05, "theo": 39.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "RTX261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 20.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0025, "vega": 0.0312, "theta": -0.0232, "rho": -0.0034, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "RTX261204C00155000", "bid": 32.85, "bid_size": 7.0, "ask": 36.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0033, "vega": 0.0309, "theta": -0.0268, "rho": 0.0541, "theo": 34.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "RTX261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 126.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0037, "vega": 0.0429, "theta": -0.0302, "rho": -0.005, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 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": "RTX261204C00160000", "bid": 28.45, "bid_size": 19.0, "ask": 31.45, "ask_size": 20.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.005, "vega": 0.0458, "theta": -0.0364, "rho": 0.0589, "theo": 30.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "RTX261204P00160000", "bid": 0.07, "bid_size": 144.0, "ask": 0.56, "ask_size": 172.0, "iv": 0.3586, "open_interest": 0.0, "volume": 1.0, "delta": -0.0538, "gamma": 0.0054, "vega": 0.0583, "theta": -0.0388, "rho": -0.0074, "theo": 0.4703, "change": -0.34, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:33:38", "percent_change": -31.1927, "prev_day_close": 0.305000001564622}, {"option": "RTX261204C00165000", "bid": 23.95, "bid_size": 20.0, "ask": 26.65, "ask_size": 20.0, "iv": 0.3711, "open_interest": 1.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0075, "vega": 0.0651, "theta": -0.0475, "rho": 0.064, "theo": 25.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-10-29T10:05:31", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "RTX261204P00165000", "bid": 0.02, "bid_size": 199.0, "ask": 2.39, "ask_size": 135.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0077, "vega": 0.0777, "theta": -0.0486, "rho": -0.0106, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T14:35:52", "percent_change": 0.0, "prev_day_close": 1.20500005222857}, {"option": "RTX261204C00170000", "bid": 19.15, "bid_size": 11.0, "ask": 21.95, "ask_size": 20.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0111, "vega": 0.0899, "theta": -0.06, "rho": 0.0686, "theo": 20.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "RTX261204P00170000", "bid": 0.45, "bid_size": 61.0, "ask": 1.04, "ask_size": 61.0, "iv": 0.3079, "open_interest": 2.0, "volume": 1.0, "delta": -0.1139, "gamma": 0.011, "vega": 0.102, "theta": -0.0596, "rho": -0.0153, "theo": 0.9897, "change": -0.035, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T12:09:10", "percent_change": -4.24243, "prev_day_close": 0.824999988079071}, {"option": "RTX261204C00175000", "bid": 14.8, "bid_size": 38.0, "ask": 17.6, "ask_size": 42.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0159, "vega": 0.1271, "theta": -0.0752, "rho": 0.0784, "theo": 15.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "RTX261204P00175000", "bid": 0.74, "bid_size": 81.0, "ask": 1.85, "ask_size": 71.0, "iv": 0.2931, "open_interest": 3.0, "volume": 1.0, "delta": -0.1702, "gamma": 0.0156, "vega": 0.1334, "theta": -0.0735, "rho": -0.0226, "theo": 1.5185, "change": 0.11, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T12:09:10", "percent_change": 8.73016, "prev_day_close": 1.2849999666214}, {"option": "RTX261204C00180000", "bid": 10.85, "bid_size": 41.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0213, "vega": 0.1634, "theta": -0.0924, "rho": 0.0762, "theo": 11.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "RTX261204P00180000", "bid": 1.98, "bid_size": 67.0, "ask": 3.05, "ask_size": 89.0, "iv": 0.2984, "open_interest": 28.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0208, "vega": 0.1693, "theta": -0.0901, "rho": -0.0333, "theo": 2.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T14:36:42", "percent_change": 0.0, "prev_day_close": 2.19500005245209}, {"option": "RTX261204C00185000", "bid": 6.95, "bid_size": 138.0, "ask": 10.0, "ask_size": 139.0, "iv": 0.2902, "open_interest": 1.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0254, "vega": 0.1959, "theta": -0.1054, "rho": 0.0736, "theo": 8.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-26T12:39:54", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "RTX261204P00185000", "bid": 3.8, "bid_size": 29.0, "ask": 4.6, "ask_size": 201.0, "iv": 0.2967, "open_interest": 25.0, "volume": 77.0, "delta": -0.3731, "gamma": 0.0251, "vega": 0.1981, "theta": -0.104, "rho": -0.047, "theo": 4.0662, "change": 0.6, "open": 4.9, "high": 4.9, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:06:30", "percent_change": 16.4384, "prev_day_close": 3.60000002384186}, {"option": "RTX261204C00190000", "bid": 4.85, "bid_size": 199.0, "ask": 6.05, "ask_size": 31.0, "iv": 0.2738, "open_interest": 8.0, "volume": 41.0, "delta": 0.503, "gamma": 0.027, "vega": 0.2084, "theta": -0.1088, "rho": 0.0636, "theo": 5.701, "change": -1.525, "open": 6.15, "high": 6.3, "low": 6.15, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T09:51:31", "percent_change": -19.4888, "prev_day_close": 6.32500004768372}, {"option": "RTX261204P00190000", "bid": 6.0, "bid_size": 23.0, "ask": 7.45, "ask_size": 182.0, "iv": 0.3051, "open_interest": 38.0, "volume": 3.0, "delta": -0.5043, "gamma": 0.0269, "vega": 0.2082, "theta": -0.1086, "rho": -0.0607, "theo": 6.3232, "change": 1.35, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T09:50:35", "percent_change": 25.7143, "prev_day_close": 5.69999980926514}, {"option": "RTX261204C00195000", "bid": 2.87, "bid_size": 285.0, "ask": 3.95, "ask_size": 75.0, "iv": 0.2723, "open_interest": 47.0, "volume": 4.0, "delta": 0.3726, "gamma": 0.0256, "vega": 0.1982, "theta": -0.1013, "rho": 0.0496, "theo": 3.6316, "change": -1.25, "open": 4.41, "high": 4.41, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T11:56:56", "percent_change": -23.1481, "prev_day_close": 4.02500009536743}, {"option": "RTX261204P00195000", "bid": 8.1, "bid_size": 150.0, "ask": 10.65, "ask_size": 163.0, "iv": 0.2886, "open_interest": 35.0, "volume": 1.0, "delta": -0.635, "gamma": 0.0257, "vega": 0.1964, "theta": -0.1019, "rho": -0.0729, "theo": 9.2762, "change": 0.1, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T12:19:25", "percent_change": 1.26582, "prev_day_close": 8.52499961853027}, {"option": "RTX261204C00200000", "bid": 1.95, "bid_size": 44.0, "ask": 2.81, "ask_size": 151.0, "iv": 0.2936, "open_interest": 23.0, "volume": 6.0, "delta": 0.2588, "gamma": 0.0218, "vega": 0.1702, "theta": -0.0858, "rho": 0.0353, "theo": 2.206, "change": -0.885, "open": 3.6, "high": 3.6, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T11:42:49", "percent_change": -26.2222, "prev_day_close": 2.62000000476837}, {"option": "RTX261204P00200000", "bid": 11.7, "bid_size": 45.0, "ask": 14.35, "ask_size": 40.0, "iv": 0.2923, "open_interest": 9.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0219, "vega": 0.1671, "theta": -0.0865, "rho": -0.0818, "theo": 12.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.13, "last_trade_time": "2026-11-04T10:57:06", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "RTX261204C00205000", "bid": 0.9, "bid_size": 154.0, "ask": 1.56, "ask_size": 72.0, "iv": 0.2805, "open_interest": 146.0, "volume": 32.0, "delta": 0.1712, "gamma": 0.0169, "vega": 0.1344, "theta": -0.0676, "rho": 0.0236, "theo": 1.3067, "change": -0.53, "open": 1.62, "high": 1.92, "low": 1.33, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:48:15", "percent_change": -26.7677, "prev_day_close": 1.51499998569489}, {"option": "RTX261204P00205000", "bid": 16.55, "bid_size": 24.0, "ask": 17.7, "ask_size": 66.0, "iv": 0.2957, "open_interest": 3.0, "volume": 5.0, "delta": -0.8373, "gamma": 0.0169, "vega": 0.1296, "theta": -0.0677, "rho": -0.0862, "theo": 17.0043, "change": -1.05, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T14:53:12", "percent_change": -7.16724, "prev_day_close": 16.0499997138977}, {"option": "RTX261204C00210000", "bid": 0.55, "bid_size": 54.0, "ask": 1.41, "ask_size": 182.0, "iv": 0.3124, "open_interest": 22.0, "volume": 2.0, "delta": 0.1115, "gamma": 0.0123, "vega": 0.1011, "theta": -0.0514, "rho": 0.0154, "theo": 0.7873, "change": -0.12, "open": 1.0, "high": 1.0, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T11:50:08", "percent_change": -11.8812, "prev_day_close": 1.05999997258186}, {"option": "RTX261204P00210000", "bid": 19.8, "bid_size": 16.0, "ask": 22.6, "ask_size": 21.0, "iv": 0.2557, "open_interest": 2.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0121, "vega": 0.0954, "theta": -0.0507, "rho": -0.0878, "theo": 21.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-11-03T12:07:33", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RTX261204C00215000", "bid": 0.21, "bid_size": 30.0, "ask": 0.98, "ask_size": 395.0, "iv": 0.318, "open_interest": 172.0, "volume": 1.0, "delta": 0.0751, "gamma": 0.0088, "vega": 0.0757, "theta": -0.0397, "rho": 0.0103, "theo": 0.5097, "change": 0.195, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T09:48:57", "percent_change": 30.2326, "prev_day_close": 0.699999988079071}, {"option": "RTX261204P00215000", "bid": 24.95, "bid_size": 14.0, "ask": 27.2, "ask_size": 23.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0085, "vega": 0.0689, "theta": -0.0386, "rho": -0.089, "theo": 26.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "RTX261204C00220000", "bid": 0.05, "bid_size": 207.0, "ask": 0.63, "ask_size": 307.0, "iv": 0.3206, "open_interest": 46.0, "volume": 1.0, "delta": 0.0543, "gamma": 0.0064, "vega": 0.059, "theta": -0.0325, "rho": 0.0074, "theo": 0.3679, "change": -0.285, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:48:15", "percent_change": -45.6, "prev_day_close": 0.339999997988343}, {"option": "RTX261204P00220000", "bid": 29.4, "bid_size": 18.0, "ask": 32.35, "ask_size": 16.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0062, "vega": 0.053, "theta": -0.0311, "rho": -0.0901, "theo": 31.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "RTX261204C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 152.0, "iv": 0.4658, "open_interest": 3.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0049, "vega": 0.0485, "theta": -0.0284, "rho": 0.0058, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:46:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RTX261204P00225000", "bid": 34.7, "bid_size": 11.0, "ask": 37.35, "ask_size": 18.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0047, "vega": 0.0433, "theta": -0.0268, "rho": -0.0921, "theo": 36.0397, "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": 34.1499996185303}, {"option": "RTX261204C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 14.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0039, "vega": 0.0414, "theta": -0.026, "rho": 0.0048, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 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": "RTX261204P00230000", "bid": 39.2, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0037, "vega": 0.0364, "theta": -0.0244, "rho": -0.093, "theo": 40.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "RTX261204C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 27.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0032, "vega": 0.0364, "theta": -0.0243, "rho": 0.0041, "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": 1.08500003814697}, {"option": "RTX261204P00235000", "bid": 44.2, "bid_size": 1.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.003, "vega": 0.0318, "theta": -0.0226, "rho": -0.0947, "theo": 45.9643, "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": 44.3999996185303}, {"option": "RTX261204C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0027, "vega": 0.0324, "theta": -0.023, "rho": 0.0035, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 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": "RTX261204P00240000", "bid": 48.95, "bid_size": 5.0, "ask": 52.75, "ask_size": 5.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0025, "vega": 0.0282, "theta": -0.0213, "rho": -0.0964, "theo": 50.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "RTX261204C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 60.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0023, "vega": 0.0292, "theta": -0.0218, "rho": 0.0031, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261204P00245000", "bid": 54.25, "bid_size": 5.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0021, "vega": 0.0252, "theta": -0.0201, "rho": -0.0986, "theo": 55.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "RTX261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 39.0, "iv": 0.6118, "open_interest": 2.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.002, "vega": 0.0265, "theta": -0.0208, "rho": 0.0028, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-22T09:43:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RTX261204P00250000", "bid": 58.95, "bid_size": 5.0, "ask": 62.75, "ask_size": 5.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0018, "vega": 0.0228, "theta": -0.0191, "rho": -0.0996, "theo": 60.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "RTX261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 59.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0017, "vega": 0.0241, "theta": -0.0198, "rho": 0.0025, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204P00255000", "bid": 64.25, "bid_size": 5.0, "ask": 67.75, "ask_size": 5.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0016, "vega": 0.0206, "theta": -0.0181, "rho": -0.1014, "theo": 65.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "RTX261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 53.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0015, "vega": 0.0221, "theta": -0.019, "rho": 0.0022, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204P00260000", "bid": 68.85, "bid_size": 1.0, "ask": 72.75, "ask_size": 5.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0014, "vega": 0.0186, "theta": -0.0172, "rho": -0.1034, "theo": 70.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "RTX261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 60.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0013, "vega": 0.0203, "theta": -0.0181, "rho": 0.002, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204P00265000", "bid": 73.75, "bid_size": 5.0, "ask": 77.75, "ask_size": 5.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0012, "vega": 0.0172, "theta": -0.0164, "rho": -0.1052, "theo": 75.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5500030517578}, {"option": "RTX261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 56.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0012, "vega": 0.0188, "theta": -0.0174, "rho": 0.0018, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261204P00270000", "bid": 78.75, "bid_size": 5.0, "ask": 82.75, "ask_size": 2.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0011, "vega": 0.0159, "theta": -0.0156, "rho": -0.1072, "theo": 80.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "RTX261211C00110000", "bid": 77.7, "bid_size": 2.0, "ask": 81.65, "ask_size": 1.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0065, "theta": -0.008, "rho": 0.0358, "theo": 79.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.875}, {"option": "RTX261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 38.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0119, "rho": -0.0013, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261211C00115000", "bid": 72.7, "bid_size": 5.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.008, "theta": -0.0093, "rho": 0.0398, "theo": 74.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "RTX261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 37.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0131, "rho": -0.0016, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261211C00120000", "bid": 67.7, "bid_size": 5.0, "ask": 71.7, "ask_size": 5.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0091, "theta": -0.011, "rho": 0.0414, "theo": 69.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "RTX261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 19.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0007, "vega": 0.0163, "theta": -0.0146, "rho": -0.0019, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261211C00125000", "bid": 62.7, "bid_size": 2.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0129, "rho": 0.0469, "theo": 64.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "RTX261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0009, "vega": 0.0194, "theta": -0.0163, "rho": -0.0023, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 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": "RTX261211C00130000", "bid": 57.7, "bid_size": 2.0, "ask": 61.75, "ask_size": 2.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.001, "vega": 0.0153, "theta": -0.0151, "rho": 0.0485, "theo": 59.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "RTX261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 18.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0011, "vega": 0.0231, "theta": -0.0182, "rho": -0.0028, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "RTX261211C00135000", "bid": 52.75, "bid_size": 2.0, "ask": 56.75, "ask_size": 1.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0013, "vega": 0.0194, "theta": -0.0177, "rho": 0.05, "theo": 54.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "RTX261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 34.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0014, "vega": 0.0276, "theta": -0.0204, "rho": -0.0034, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "RTX261211C00140000", "bid": 48.0, "bid_size": 5.0, "ask": 51.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0017, "vega": 0.0251, "theta": -0.021, "rho": 0.0575, "theo": 49.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RTX261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0019, "vega": 0.0335, "theta": -0.0233, "rho": -0.0042, "theo": 0.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RTX261211C00145000", "bid": 42.8, "bid_size": 1.0, "ask": 46.65, "ask_size": 5.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0024, "vega": 0.0346, "theta": -0.0258, "rho": 0.0668, "theo": 44.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "RTX261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 23.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0025, "vega": 0.0417, "theta": -0.0273, "rho": -0.0055, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RTX261211C00150000", "bid": 38.05, "bid_size": 5.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0033, "vega": 0.0429, "theta": -0.0323, "rho": 0.0677, "theo": 40.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "RTX261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 12.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0034, "vega": 0.053, "theta": -0.0329, "rho": -0.0073, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RTX261211C00155000", "bid": 33.55, "bid_size": 2.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0046, "vega": 0.0591, "theta": -0.0401, "rho": 0.078, "theo": 35.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "RTX261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 18.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0046, "vega": 0.0679, "theta": -0.0399, "rho": -0.0099, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "RTX261211C00160000", "bid": 29.0, "bid_size": 2.0, "ask": 31.65, "ask_size": 2.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0063, "vega": 0.0787, "theta": -0.0485, "rho": 0.0888, "theo": 30.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "RTX261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 17.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0062, "vega": 0.0859, "theta": -0.0475, "rho": -0.0134, "theo": 0.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "RTX261211C00165000", "bid": 23.8, "bid_size": 8.0, "ask": 26.85, "ask_size": 6.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0085, "vega": 0.1015, "theta": -0.0569, "rho": 0.0988, "theo": 25.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "RTX261211P00165000", "bid": 0.09, "bid_size": 11.0, "ask": 2.63, "ask_size": 8.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0083, "vega": 0.107, "theta": -0.0555, "rho": -0.0179, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "RTX261211C00170000", "bid": 18.9, "bid_size": 9.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0115, "vega": 0.1282, "theta": -0.0653, "rho": 0.1066, "theo": 21.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "RTX261211P00170000", "bid": 0.44, "bid_size": 34.0, "ask": 1.96, "ask_size": 9.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0112, "vega": 0.1325, "theta": -0.0638, "rho": -0.024, "theo": 1.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34000000357628}, {"option": "RTX261211C00175000", "bid": 14.95, "bid_size": 39.0, "ask": 18.05, "ask_size": 36.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0152, "vega": 0.1596, "theta": -0.0744, "rho": 0.11, "theo": 16.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "RTX261211P00175000", "bid": 1.31, "bid_size": 58.0, "ask": 2.69, "ask_size": 73.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.015, "vega": 0.1631, "theta": -0.0733, "rho": -0.0326, "theo": 2.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80999994277954}, {"option": "RTX261211C00180000", "bid": 10.95, "bid_size": 52.0, "ask": 13.7, "ask_size": 49.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0192, "vega": 0.1947, "theta": -0.0846, "rho": 0.1119, "theo": 12.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "RTX261211P00180000", "bid": 2.62, "bid_size": 60.0, "ask": 3.85, "ask_size": 124.0, "iv": 0.3061, "open_interest": 0.0, "volume": 8.0, "delta": -0.2764, "gamma": 0.0192, "vega": 0.1959, "theta": -0.0845, "rho": -0.0448, "theo": 3.0992, "change": -0.425, "open": 3.8, "high": 4.25, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T10:04:38", "percent_change": -12.8983, "prev_day_close": 2.67500007152557}, {"option": "RTX261211C00185000", "bid": 8.4, "bid_size": 62.0, "ask": 10.9, "ask_size": 169.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0224, "vega": 0.2219, "theta": -0.0933, "rho": 0.0999, "theo": 9.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "RTX261211P00185000", "bid": 4.2, "bid_size": 28.0, "ask": 6.05, "ask_size": 173.0, "iv": 0.309, "open_interest": 5.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0226, "vega": 0.2228, "theta": -0.0942, "rho": -0.0598, "theo": 4.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T14:19:18", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RTX261211C00190000", "bid": 5.65, "bid_size": 58.0, "ask": 8.05, "ask_size": 195.0, "iv": 0.3025, "open_interest": 11.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.0238, "vega": 0.2332, "theta": -0.0962, "rho": 0.0847, "theo": 6.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T13:28:03", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RTX261211P00190000", "bid": 6.0, "bid_size": 61.0, "ask": 7.9, "ask_size": 131.0, "iv": 0.285, "open_interest": 1.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0242, "vega": 0.2328, "theta": -0.0978, "rho": -0.0754, "theo": 6.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T11:40:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RTX261211C00195000", "bid": 2.93, "bid_size": 166.0, "ask": 5.75, "ask_size": 194.0, "iv": 0.2832, "open_interest": 3.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0231, "vega": 0.2249, "theta": -0.0914, "rho": 0.0665, "theo": 4.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T11:41:04", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RTX261211P00195000", "bid": 8.8, "bid_size": 169.0, "ask": 10.8, "ask_size": 144.0, "iv": 0.2801, "open_interest": 4.0, "volume": 9.0, "delta": -0.6173, "gamma": 0.0236, "vega": 0.2225, "theta": -0.0933, "rho": -0.0873, "theo": 9.8713, "change": 0.925, "open": 8.92, "high": 9.2, "low": 8.69, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T11:51:44", "percent_change": 11.1782, "prev_day_close": 9.125}, {"option": "RTX261211C00200000", "bid": 2.42, "bid_size": 21.0, "ask": 3.95, "ask_size": 182.0, "iv": 0.3015, "open_interest": 36.0, "volume": 6.0, "delta": 0.2862, "gamma": 0.0205, "vega": 0.1997, "theta": -0.0803, "rho": 0.0489, "theo": 2.7991, "change": -0.105, "open": 2.7, "high": 3.62, "low": 2.7, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T13:37:39", "percent_change": -2.8188, "prev_day_close": 3.39999997615814}, {"option": "RTX261211P00200000", "bid": 12.05, "bid_size": 38.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.2883, "open_interest": 1.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0209, "vega": 0.1945, "theta": -0.0821, "rho": -0.0952, "theo": 13.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T11:28:53", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "RTX261211C00205000", "bid": 1.41, "bid_size": 101.0, "ask": 2.46, "ask_size": 248.0, "iv": 0.2943, "open_interest": 16.0, "volume": 23.0, "delta": 0.2, "gamma": 0.0168, "vega": 0.1652, "theta": -0.066, "rho": 0.0343, "theo": 1.7555, "change": -0.445, "open": 1.68, "high": 2.59, "low": 1.68, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:27:19", "percent_change": -18.2004, "prev_day_close": 2.18999993801117}, {"option": "RTX261211P00205000", "bid": 16.75, "bid_size": 11.0, "ask": 18.05, "ask_size": 13.0, "iv": 0.2847, "open_interest": 1.0, "volume": 1.0, "delta": -0.8126, "gamma": 0.017, "vega": 0.1579, "theta": -0.067, "rho": -0.0992, "theo": 17.3554, "change": 1.16, "open": 16.31, "high": 16.31, "low": 16.31, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-11-06T10:53:00", "percent_change": 7.65676, "prev_day_close": 16.3500003814697}, {"option": "RTX261211C00210000", "bid": 0.52, "bid_size": 154.0, "ask": 1.52, "ask_size": 103.0, "iv": 0.2813, "open_interest": 26.0, "volume": 21.0, "delta": 0.1365, "gamma": 0.0129, "vega": 0.1297, "theta": -0.052, "rho": 0.0234, "theo": 1.1005, "change": -0.16, "open": 1.46, "high": 1.46, "low": 1.34, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T14:09:07", "percent_change": -10.5263, "prev_day_close": 1.25999999046326}, {"option": "RTX261211P00210000", "bid": 20.0, "bid_size": 27.0, "ask": 22.95, "ask_size": 32.0, "iv": 0.2632, "open_interest": 1.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0129, "vega": 0.1206, "theta": -0.0521, "rho": -0.0993, "theo": 21.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T11:28:53", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RTX261211C00215000", "bid": 0.11, "bid_size": 85.0, "ask": 1.24, "ask_size": 64.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0096, "vega": 0.1002, "theta": -0.0409, "rho": 0.0162, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "RTX261211P00215000", "bid": 24.65, "bid_size": 11.0, "ask": 27.95, "ask_size": 18.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0094, "vega": 0.0884, "theta": -0.0399, "rho": -0.0972, "theo": 26.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "RTX261211C00220000", "bid": 0.05, "bid_size": 19.0, "ask": 1.46, "ask_size": 11.0, "iv": 0.3393, "open_interest": 5.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0072, "vega": 0.0785, "theta": -0.0331, "rho": 0.0116, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T10:42:35", "percent_change": 0.0, "prev_day_close": 0.659999994561076}, {"option": "RTX261211P00220000", "bid": 29.45, "bid_size": 3.0, "ask": 32.65, "ask_size": 3.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0068, "vega": 0.0673, "theta": -0.0315, "rho": -0.0966, "theo": 31.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "RTX261211C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 34.0, "iv": 0.4196, "open_interest": 17.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0055, "vega": 0.0638, "theta": -0.0283, "rho": 0.0089, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T11:14:23", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "RTX261211P00225000", "bid": 34.7, "bid_size": 4.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0052, "vega": 0.0533, "theta": -0.0264, "rho": -0.0988, "theo": 36.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "RTX261211C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 21.0, "iv": 0.4524, "open_interest": 7.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0044, "vega": 0.0546, "theta": -0.0256, "rho": 0.0073, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:14:23", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "RTX261211P00230000", "bid": 38.85, "bid_size": 1.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0041, "vega": 0.0441, "theta": -0.0235, "rho": -0.0977, "theo": 41.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "RTX261211C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 12.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0036, "vega": 0.048, "theta": -0.024, "rho": 0.0062, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RTX261211P00235000", "bid": 43.95, "bid_size": 5.0, "ask": 47.85, "ask_size": 5.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0033, "vega": 0.0384, "theta": -0.0217, "rho": -0.0995, "theo": 46.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "RTX261211C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 11.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0031, "vega": 0.0432, "theta": -0.0229, "rho": 0.0054, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "RTX261211P00240000", "bid": 49.2, "bid_size": 1.0, "ask": 52.55, "ask_size": 1.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0028, "vega": 0.0344, "theta": -0.0205, "rho": -0.1017, "theo": 50.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "RTX261211C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0027, "vega": 0.0393, "theta": -0.022, "rho": 0.0048, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261211P00245000", "bid": 53.8, "bid_size": 2.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0024, "vega": 0.0317, "theta": -0.0196, "rho": -0.1024, "theo": 55.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5749988555908}, {"option": "RTX261211C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 44.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0023, "vega": 0.036, "theta": -0.0212, "rho": 0.0044, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261211P00250000", "bid": 58.95, "bid_size": 5.0, "ask": 62.75, "ask_size": 5.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0021, "vega": 0.028, "theta": -0.0187, "rho": -0.1033, "theo": 60.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "RTX261211C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 44.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.002, "vega": 0.0332, "theta": -0.0205, "rho": 0.004, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261211P00255000", "bid": 63.75, "bid_size": 1.0, "ask": 67.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0018, "vega": 0.0251, "theta": -0.018, "rho": -0.1053, "theo": 65.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5249996185303}, {"option": "RTX261211C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0018, "vega": 0.0308, "theta": -0.0199, "rho": 0.0036, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261211P00260000", "bid": 68.85, "bid_size": 1.0, "ask": 72.75, "ask_size": 1.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0016, "vega": 0.0234, "theta": -0.0173, "rho": -0.107, "theo": 70.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "RTX261211C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 39.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0016, "vega": 0.0287, "theta": -0.0193, "rho": 0.0033, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261211P00265000", "bid": 73.95, "bid_size": 1.0, "ask": 77.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0167, "rho": -0.109, "theo": 75.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "RTX261211C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0015, "vega": 0.0268, "theta": -0.0187, "rho": 0.0031, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261211P00270000", "bid": 78.75, "bid_size": 2.0, "ask": 82.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0013, "vega": 0.0206, "theta": -0.0161, "rho": -0.1112, "theo": 80.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "RTX261218C00055000", "bid": 132.95, "bid_size": 21.0, "ask": 136.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0165, "theo": 134.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.05, "last_trade_time": "2024-12-19T15:59:55", "percent_change": 0.0, "prev_day_close": 136.200004577637}, {"option": "RTX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.1174, "open_interest": 69.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:52:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RTX261218C00060000", "bid": 128.2, "bid_size": 21.0, "ask": 131.2, "ask_size": 21.0, "iv": 1.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 129.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.98, "last_trade_time": "2025-12-04T14:12:45", "percent_change": 0.0, "prev_day_close": 131.224998474121}, {"option": "RTX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 1.9356, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:52:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261218C00065000", "bid": 123.1, "bid_size": 21.0, "ask": 126.2, "ask_size": 21.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0196, "theo": 124.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.44, "last_trade_time": "2025-02-18T14:57:29", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "RTX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 36.0, "iv": 1.81, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:18:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261218C00070000", "bid": 118.4, "bid_size": 85.0, "ask": 121.2, "ask_size": 75.0, "iv": 1.395, "open_interest": 45.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.021, "theo": 119.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.63, "last_trade_time": "2026-08-14T14:50:26", "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "RTX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 716.0, "iv": 1.6944, "open_interest": 255.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:53:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261218C00075000", "bid": 113.3, "bid_size": 47.0, "ask": 116.2, "ask_size": 47.0, "iv": 1.2429, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0226, "theo": 114.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.45, "last_trade_time": "2026-05-21T15:34:28", "percent_change": 0.0, "prev_day_close": 116.275001525879}, {"option": "RTX261218P00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 378.0, "iv": 1.0444, "open_interest": 301.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": -0.985, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:01:46", "percent_change": -92.4883, "prev_day_close": 0.0550000006332994}, {"option": "RTX261218C00080000", "bid": 108.3, "bid_size": 60.0, "ask": 110.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 109.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-10-23T12:05:23", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "RTX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 523.0, "iv": 1.0548, "open_interest": 70.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:33:49", "percent_change": -40.0, "prev_day_close": 0.109999999403954}, {"option": "RTX261218C00085000", "bid": 103.15, "bid_size": 47.0, "ask": 106.25, "ask_size": 46.0, "iv": 0.983, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0256, "theo": 104.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.71, "last_trade_time": "2025-10-07T15:32:58", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "RTX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 699.0, "iv": 1.0241, "open_interest": 471.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T13:10:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RTX261218C00090000", "bid": 98.25, "bid_size": 21.0, "ask": 101.25, "ask_size": 21.0, "iv": 0.9852, "open_interest": 15.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 99.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2025-12-01T13:05:43", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "RTX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.1294, "open_interest": 351.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T09:37:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RTX261218C00095000", "bid": 93.05, "bid_size": 21.0, "ask": 96.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0286, "theo": 94.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.95, "last_trade_time": "2026-08-04T13:14:10", "percent_change": 0.0, "prev_day_close": 96.2249984741211}, {"option": "RTX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 91.0, "iv": 1.2212, "open_interest": 82.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T13:30:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261218C00100000", "bid": 88.1, "bid_size": 21.0, "ask": 91.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0301, "theo": 89.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.95, "last_trade_time": "2026-10-30T13:47:26", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "RTX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 38.0, "iv": 0.9382, "open_interest": 217.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T15:33:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RTX261218C00105000", "bid": 83.1, "bid_size": 21.0, "ask": 86.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0316, "theo": 84.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.95, "last_trade_time": "2026-05-08T10:07:45", "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "RTX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 29.0, "iv": 0.9117, "open_interest": 129.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0007, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T15:41:51", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "RTX261218C00110000", "bid": 78.15, "bid_size": 21.0, "ask": 81.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0332, "theo": 79.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.23, "last_trade_time": "2026-05-28T13:44:09", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "RTX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 44.0, "iv": 0.9519, "open_interest": 67.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0011, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T11:01:04", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "RTX261218C00115000", "bid": 72.9, "bid_size": 21.0, "ask": 76.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0351, "theo": 74.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-19T10:07:45", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "RTX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 46.0, "iv": 0.7571, "open_interest": 77.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0015, "rho": -0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T15:24:56", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RTX261218C00120000", "bid": 67.9, "bid_size": 21.0, "ask": 71.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0007, "rho": 0.0366, "theo": 69.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.83, "last_trade_time": "2026-10-05T14:42:27", "percent_change": 0.0, "prev_day_close": 71.2749977111816}, {"option": "RTX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 649.0, "iv": 0.5707, "open_interest": 178.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0023, "rho": -0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:56:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RTX261218C00125000", "bid": 63.2, "bid_size": 26.0, "ask": 66.3, "ask_size": 29.0, "iv": 0.5219, "open_interest": 1964.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0016, "rho": 0.0401, "theo": 64.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.43, "last_trade_time": "2026-10-23T10:02:16", "percent_change": 0.0, "prev_day_close": 66.2750015258789}, {"option": "RTX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 715.0, "iv": 0.6144, "open_interest": 148.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.007, "theta": -0.0036, "rho": -0.0008, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:04:00", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RTX261218C00130000", "bid": 58.15, "bid_size": 25.0, "ask": 61.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 335.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0031, "rho": 0.0449, "theo": 59.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-10-21T11:57:38", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "RTX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 710.0, "iv": 0.5668, "open_interest": 132.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0054, "rho": -0.0012, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T13:33:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RTX261218C00135000", "bid": 53.4, "bid_size": 244.0, "ask": 56.3, "ask_size": 246.0, "iv": 0.4972, "open_interest": 122.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0053, "rho": 0.0464, "theo": 54.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-10-28T12:33:01", "percent_change": 0.0, "prev_day_close": 56.4749984741211}, {"option": "RTX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1000.0, "iv": 0.4367, "open_interest": 267.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0074, "rho": -0.0018, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T13:50:58", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "RTX261218C00140000", "bid": 48.2, "bid_size": 245.0, "ask": 51.3, "ask_size": 248.0, "iv": 0.3476, "open_interest": 273.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.001, "vega": 0.0127, "theta": -0.0079, "rho": 0.0532, "theo": 49.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-10-19T09:33:53", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RTX261218P00140000", "bid": 0.01, "bid_size": 164.0, "ask": 0.19, "ask_size": 852.0, "iv": 0.4034, "open_interest": 205.0, "volume": 4.0, "delta": -0.0124, "gamma": 0.0012, "vega": 0.0212, "theta": -0.0097, "rho": -0.0026, "theo": 0.1131, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:42:02", "percent_change": -6.66667, "prev_day_close": 0.0999999986961484}, {"option": "RTX261218C00145000", "bid": 43.2, "bid_size": 86.0, "ask": 46.4, "ask_size": 68.0, "iv": 0.3685, "open_interest": 76.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0016, "vega": 0.0196, "theta": -0.0112, "rho": 0.0627, "theo": 44.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.66, "last_trade_time": "2026-10-21T13:03:56", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "RTX261218P00145000", "bid": 0.05, "bid_size": 163.0, "ask": 0.25, "ask_size": 688.0, "iv": 0.3836, "open_interest": 122.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0018, "vega": 0.0288, "theta": -0.0125, "rho": -0.0037, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:25:15", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RTX261218C00150000", "bid": 38.85, "bid_size": 150.0, "ask": 41.45, "ask_size": 251.0, "iv": 0.4263, "open_interest": 159.0, "volume": 1.0, "delta": 0.9796, "gamma": 0.0025, "vega": 0.0307, "theta": -0.0158, "rho": 0.0752, "theo": 39.8954, "change": -0.075, "open": 42.75, "high": 42.75, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-06T14:24:24", "percent_change": -0.175129, "prev_day_close": 41.6000003814697}, {"option": "RTX261218P00150000", "bid": 0.12, "bid_size": 177.0, "ask": 0.34, "ask_size": 764.0, "iv": 0.3654, "open_interest": 509.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0026, "vega": 0.0397, "theta": -0.0163, "rho": -0.0054, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:34:04", "percent_change": 0.0, "prev_day_close": 0.230000000447035}, {"option": "RTX261218C00155000", "bid": 33.9, "bid_size": 170.0, "ask": 36.55, "ask_size": 191.0, "iv": 0.3868, "open_interest": 69.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0038, "vega": 0.0469, "theta": -0.022, "rho": 0.09, "theo": 35.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-11-04T12:06:12", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "RTX261218P00155000", "bid": 0.2, "bid_size": 271.0, "ask": 0.49, "ask_size": 709.0, "iv": 0.3461, "open_interest": 380.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0038, "vega": 0.0554, "theta": -0.0218, "rho": -0.0081, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T12:19:27", "percent_change": 0.0, "prev_day_close": 0.345000006258488}, {"option": "RTX261218C00160000", "bid": 29.05, "bid_size": 176.0, "ask": 31.75, "ask_size": 191.0, "iv": 0.3578, "open_interest": 88.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0056, "vega": 0.0718, "theta": -0.0298, "rho": 0.1128, "theo": 30.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.78, "last_trade_time": "2026-11-02T12:31:09", "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "RTX261218P00160000", "bid": 0.31, "bid_size": 402.0, "ask": 0.79, "ask_size": 986.0, "iv": 0.3315, "open_interest": 1052.0, "volume": 2.0, "delta": -0.0586, "gamma": 0.0055, "vega": 0.0767, "theta": -0.0291, "rho": -0.0121, "theo": 0.5429, "change": 0.0, "open": 0.46, "high": 0.46, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:09:37", "percent_change": -2.1997e-06, "prev_day_close": 0.449999988079071}, {"option": "RTX261218C00165000", "bid": 24.3, "bid_size": 212.0, "ask": 27.25, "ask_size": 217.0, "iv": 0.3416, "open_interest": 60.0, "volume": 1.0, "delta": 0.9153, "gamma": 0.0081, "vega": 0.1009, "theta": -0.0388, "rho": 0.1348, "theo": 25.49, "change": -2.425, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-11-06T10:27:14", "percent_change": -8.66846, "prev_day_close": 27.2250003814697}, {"option": "RTX261218P00165000", "bid": 0.64, "bid_size": 207.0, "ask": 1.05, "ask_size": 390.0, "iv": 0.315, "open_interest": 567.0, "volume": 15.0, "delta": -0.0881, "gamma": 0.0079, "vega": 0.104, "theta": -0.038, "rho": -0.018, "theo": 0.8397, "change": 0.01, "open": 0.8, "high": 0.88, "low": 0.69, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:57:04", "percent_change": 1.42857, "prev_day_close": 0.780000001192093}, {"option": "RTX261218C00170000", "bid": 20.2, "bid_size": 178.0, "ask": 22.65, "ask_size": 328.0, "iv": 0.3326, "open_interest": 191.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0112, "vega": 0.1362, "theta": -0.0494, "rho": 0.1423, "theo": 20.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.87, "last_trade_time": "2026-11-04T09:50:00", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RTX261218P00170000", "bid": 1.13, "bid_size": 206.0, "ask": 1.6, "ask_size": 289.0, "iv": 0.3044, "open_interest": 728.0, "volume": 61.0, "delta": -0.1322, "gamma": 0.0111, "vega": 0.1385, "theta": -0.049, "rho": -0.0268, "theo": 1.3198, "change": 0.135, "open": 1.38, "high": 1.38, "low": 1.06, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:45:35", "percent_change": 11.1111, "prev_day_close": 1.24500000476837}, {"option": "RTX261218C00175000", "bid": 15.6, "bid_size": 339.0, "ask": 18.55, "ask_size": 395.0, "iv": 0.3086, "open_interest": 189.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0147, "vega": 0.1773, "theta": -0.0616, "rho": 0.1486, "theo": 16.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T10:52:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RTX261218P00175000", "bid": 1.44, "bid_size": 394.0, "ask": 2.44, "ask_size": 252.0, "iv": 0.2822, "open_interest": 1107.0, "volume": 17.0, "delta": -0.1965, "gamma": 0.0148, "vega": 0.1791, "theta": -0.062, "rho": -0.039, "theo": 2.1173, "change": 0.015, "open": 1.94, "high": 1.99, "low": 1.87, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:45:59", "percent_change": 0.759495, "prev_day_close": 1.9899999499321}, {"option": "RTX261218C00180000", "bid": 12.45, "bid_size": 129.0, "ask": 14.8, "ask_size": 376.0, "iv": 0.3147, "open_interest": 271.0, "volume": 1.0, "delta": 0.7217, "gamma": 0.0182, "vega": 0.2157, "theta": -0.0736, "rho": 0.1404, "theo": 13.024, "change": -0.59, "open": 14.56, "high": 14.56, "low": 14.56, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-06T10:32:23", "percent_change": -3.89439, "prev_day_close": 14.8249998092651}, {"option": "RTX261218P00180000", "bid": 3.0, "bid_size": 277.0, "ask": 3.65, "ask_size": 284.0, "iv": 0.286, "open_interest": 924.0, "volume": 43.0, "delta": -0.2815, "gamma": 0.0184, "vega": 0.2165, "theta": -0.0746, "rho": -0.0551, "theo": 3.3468, "change": 0.37, "open": 3.55, "high": 3.97, "low": 2.55, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 12.013, "prev_day_close": 3.0900000333786}, {"option": "RTX261218C00185000", "bid": 9.35, "bid_size": 118.0, "ask": 10.2, "ask_size": 109.0, "iv": 0.2837, "open_interest": 315.0, "volume": 6.0, "delta": 0.6221, "gamma": 0.0208, "vega": 0.2437, "theta": -0.0823, "rho": 0.1239, "theo": 9.7623, "change": -0.125, "open": 11.18, "high": 11.99, "low": 11.18, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T15:21:41", "percent_change": -1.04384, "prev_day_close": 11.0750002861023}, {"option": "RTX261218P00185000", "bid": 4.65, "bid_size": 180.0, "ask": 5.8, "ask_size": 413.0, "iv": 0.289, "open_interest": 687.0, "volume": 28.0, "delta": -0.3828, "gamma": 0.0213, "vega": 0.2444, "theta": -0.0838, "rho": -0.0719, "theo": 5.0829, "change": 0.51, "open": 5.35, "high": 5.79, "low": 4.15, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 11.087, "prev_day_close": 4.67499995231628}, {"option": "RTX261218C00190000", "bid": 6.55, "bid_size": 236.0, "ask": 7.35, "ask_size": 151.0, "iv": 0.2764, "open_interest": 511.0, "volume": 11.0, "delta": 0.5139, "gamma": 0.0221, "vega": 0.2554, "theta": -0.0854, "rho": 0.1036, "theo": 7.0489, "change": -0.695, "open": 6.9, "high": 8.85, "low": 6.9, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-06T15:19:20", "percent_change": -7.65841, "prev_day_close": 7.75}, {"option": "RTX261218P00190000", "bid": 7.1, "bid_size": 33.0, "ask": 8.1, "ask_size": 266.0, "iv": 0.2891, "open_interest": 964.0, "volume": 50.0, "delta": -0.4934, "gamma": 0.0226, "vega": 0.2549, "theta": -0.0874, "rho": -0.0895, "theo": 7.3763, "change": 0.35, "open": 8.0, "high": 8.75, "low": 6.05, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T15:44:18", "percent_change": 5.34351, "prev_day_close": 6.72500014305115}, {"option": "RTX261218C00195000", "bid": 4.45, "bid_size": 277.0, "ask": 5.2, "ask_size": 199.0, "iv": 0.2752, "open_interest": 2497.0, "volume": 39.0, "delta": 0.4055, "gamma": 0.0217, "vega": 0.2487, "theta": -0.0824, "rho": 0.0824, "theo": 4.8946, "change": -0.7, "open": 4.9, "high": 6.31, "low": 4.9, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T15:17:11", "percent_change": -10.687, "prev_day_close": 5.39999985694885}, {"option": "RTX261218P00195000", "bid": 9.7, "bid_size": 224.0, "ask": 10.65, "ask_size": 164.0, "iv": 0.2752, "open_interest": 1024.0, "volume": 18.0, "delta": -0.6046, "gamma": 0.0222, "vega": 0.2458, "theta": -0.0846, "rho": -0.1025, "theo": 10.2448, "change": 1.45, "open": 10.66, "high": 10.72, "low": 8.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T15:57:17", "percent_change": 16.2011, "prev_day_close": 9.55000019073486}, {"option": "RTX261218C00200000", "bid": 3.0, "bid_size": 269.0, "ask": 3.5, "ask_size": 134.0, "iv": 0.2756, "open_interest": 1511.0, "volume": 68.0, "delta": 0.3053, "gamma": 0.0197, "vega": 0.2253, "theta": -0.0738, "rho": 0.0624, "theo": 3.2672, "change": -1.385, "open": 3.36, "high": 4.4, "low": 3.05, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T15:54:16", "percent_change": -30.2732, "prev_day_close": 3.65000009536743}, {"option": "RTX261218P00200000", "bid": 12.3, "bid_size": 225.0, "ask": 14.3, "ask_size": 178.0, "iv": 0.26, "open_interest": 1018.0, "volume": 2.0, "delta": -0.7078, "gamma": 0.0203, "vega": 0.2199, "theta": -0.0761, "rho": -0.1112, "theo": 13.6516, "change": 0.85, "open": 12.53, "high": 12.9, "low": 12.53, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T15:44:22", "percent_change": 7.05394, "prev_day_close": 12.7249999046326}, {"option": "RTX261218C00210000", "bid": 1.14, "bid_size": 219.0, "ask": 1.53, "ask_size": 170.0, "iv": 0.2771, "open_interest": 2754.0, "volume": 69.0, "delta": 0.1519, "gamma": 0.0132, "vega": 0.1528, "theta": -0.0491, "rho": 0.0312, "theo": 1.3191, "change": -0.575, "open": 1.66, "high": 1.85, "low": 1.29, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:50:07", "percent_change": -29.1139, "prev_day_close": 1.49000000953674}, {"option": "RTX261218P00210000", "bid": 21.45, "bid_size": 25.0, "ask": 22.6, "ask_size": 89.0, "iv": 0.2911, "open_interest": 362.0, "volume": 1.0, "delta": -0.8651, "gamma": 0.0134, "vega": 0.1398, "theta": -0.0498, "rho": -0.1116, "theo": 21.8112, "change": 0.685, "open": 20.56, "high": 20.56, "low": 20.56, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-11-06T10:53:00", "percent_change": 3.44654, "prev_day_close": 20.9749994277954}, {"option": "RTX261218C00220000", "bid": 0.26, "bid_size": 489.0, "ask": 0.93, "ask_size": 672.0, "iv": 0.2918, "open_interest": 2238.0, "volume": 16.0, "delta": 0.0687, "gamma": 0.0073, "vega": 0.087, "theta": -0.028, "rho": 0.0141, "theo": 0.5147, "change": -0.205, "open": 0.56, "high": 0.72, "low": 0.5, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:42:34", "percent_change": -24.8485, "prev_day_close": 0.620000004768372}, {"option": "RTX261218P00220000", "bid": 29.55, "bid_size": 237.0, "ask": 32.3, "ask_size": 236.0, "iv": 0.2457, "open_interest": 911.0, "volume": 15.0, "delta": -0.9468, "gamma": 0.0068, "vega": 0.0688, "theta": -0.0263, "rho": -0.1037, "theo": 31.1161, "change": 0.375, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T12:59:07", "percent_change": 1.30095, "prev_day_close": 29.4000005722046}, {"option": "RTX261218C00230000", "bid": 0.2, "bid_size": 10.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.3026, "open_interest": 1170.0, "volume": 80.0, "delta": 0.0333, "gamma": 0.0038, "vega": 0.0492, "theta": -0.0164, "rho": 0.0068, "theo": 0.2333, "change": -0.105, "open": 0.2, "high": 0.32, "low": 0.2, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T14:27:32", "percent_change": -24.7059, "prev_day_close": 0.250000007450581}, {"option": "RTX261218P00230000", "bid": 39.8, "bid_size": 41.0, "ask": 41.9, "ask_size": 33.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0032, "vega": 0.033, "theta": -0.0136, "rho": -0.0981, "theo": 40.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.06, "last_trade_time": "2026-09-30T15:49:24", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "RTX261218C00240000", "bid": 0.05, "bid_size": 130.0, "ask": 0.24, "ask_size": 639.0, "iv": 0.3278, "open_interest": 513.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0022, "vega": 0.0315, "theta": -0.0113, "rho": 0.004, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:21:25", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "RTX261218P00240000", "bid": 49.25, "bid_size": 25.0, "ask": 52.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0017, "vega": 0.0187, "theta": -0.0083, "rho": -0.0986, "theo": 50.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-10-28T12:54:24", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "RTX261218C00250000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 444.0, "iv": 0.3568, "open_interest": 654.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0015, "vega": 0.0227, "theta": -0.0088, "rho": 0.0027, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:21:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "RTX261218P00250000", "bid": 59.25, "bid_size": 21.0, "ask": 62.3, "ask_size": 21.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.012, "theta": -0.006, "rho": -0.0999, "theo": 60.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-08-21T10:40:13", "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "RTX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 748.0, "iv": 0.4252, "open_interest": 325.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.001, "vega": 0.0173, "theta": -0.0073, "rho": 0.002, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T11:03:26", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RTX261218P00260000", "bid": 69.2, "bid_size": 21.0, "ask": 72.6, "ask_size": 21.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0007, "vega": 0.009, "theta": -0.0046, "rho": -0.1029, "theo": 70.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-10-20T10:32:15", "percent_change": 0.0, "prev_day_close": 69.2249984741211}, {"option": "RTX261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 678.0, "iv": 0.4995, "open_interest": 150.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0008, "vega": 0.0137, "theta": -0.0062, "rho": 0.0015, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T10:12:49", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "RTX261218P00270000", "bid": 79.15, "bid_size": 21.0, "ask": 82.3, "ask_size": 21.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0037, "rho": -0.106, "theo": 80.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.125}, {"option": "RTX261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 776.0, "iv": 0.5081, "open_interest": 394.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.011, "theta": -0.0053, "rho": 0.0012, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T13:51:58", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RTX261218P00280000", "bid": 89.15, "bid_size": 21.0, "ask": 92.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.005, "theta": -0.0029, "rho": -0.1098, "theo": 90.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "RTX261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 769.0, "iv": 0.5443, "open_interest": 368.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.009, "theta": -0.0045, "rho": 0.0009, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:46:20", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "RTX261218P00290000", "bid": 99.15, "bid_size": 21.0, "ask": 102.6, "ask_size": 21.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0024, "rho": -0.1127, "theo": 100.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "RTX261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 350.0, "iv": 0.5809, "open_interest": 28.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0039, "rho": 0.0008, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T10:15:33", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "RTX261218P00300000", "bid": 109.1, "bid_size": 21.0, "ask": 112.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0028, "theta": -0.002, "rho": -0.1164, "theo": 110.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.100002288818}, {"option": "RTX261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 318.0, "iv": 0.6159, "open_interest": 50.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0034, "rho": 0.0006, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T15:48:09", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "RTX261218P00310000", "bid": 119.35, "bid_size": 5.0, "ask": 122.25, "ask_size": 21.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0016, "rho": -0.1202, "theo": 120.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.5, "last_trade_time": "2026-04-07T12:32:58", "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "RTX261224C00110000", "bid": 77.7, "bid_size": 7.0, "ask": 81.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0028, "rho": 0.0365, "theo": 79.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RTX261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0048, "rho": -0.001, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261224C00115000", "bid": 73.05, "bid_size": 6.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0041, "rho": 0.042, "theo": 74.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "RTX261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0059, "rho": -0.0013, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RTX261224C00120000", "bid": 67.7, "bid_size": 7.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0059, "rho": 0.0505, "theo": 69.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "RTX261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 47.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0074, "rho": -0.0018, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261224C00125000", "bid": 62.9, "bid_size": 6.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0081, "rho": 0.0628, "theo": 64.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9750022888184}, {"option": "RTX261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 35.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.0183, "theta": -0.0092, "rho": -0.0024, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RTX261224C00130000", "bid": 57.7, "bid_size": 2.0, "ask": 61.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.018, "theta": -0.0106, "rho": 0.0669, "theo": 59.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "RTX261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 34.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.001, "vega": 0.0233, "theta": -0.0112, "rho": -0.0032, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 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": "RTX261224C00135000", "bid": 52.8, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0013, "vega": 0.0238, "theta": -0.0133, "rho": 0.0816, "theo": 54.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "RTX261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0013, "vega": 0.0296, "theta": -0.0134, "rho": -0.0042, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "RTX261224C00140000", "bid": 47.8, "bid_size": 5.0, "ask": 51.8, "ask_size": 2.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0018, "vega": 0.0331, "theta": -0.0164, "rho": 0.1018, "theo": 49.8891, "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": 50.9500007629394}, {"option": "RTX261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0018, "vega": 0.0373, "theta": -0.0162, "rho": -0.0055, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 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": "RTX261224C00145000", "bid": 43.25, "bid_size": 5.0, "ask": 46.65, "ask_size": 5.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0025, "vega": 0.0451, "theta": -0.0202, "rho": 0.1236, "theo": 44.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "RTX261224P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0024, "vega": 0.0482, "theta": -0.0198, "rho": -0.0074, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "RTX261224C00150000", "bid": 38.7, "bid_size": 2.0, "ask": 41.55, "ask_size": 7.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0034, "vega": 0.0611, "theta": -0.0251, "rho": 0.1539, "theo": 40.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RTX261224P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 10.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0034, "vega": 0.063, "theta": -0.0248, "rho": -0.0102, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "RTX261224C00155000", "bid": 33.35, "bid_size": 11.0, "ask": 36.75, "ask_size": 2.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0046, "vega": 0.081, "theta": -0.0309, "rho": 0.1742, "theo": 35.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "RTX261224P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 9.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0046, "vega": 0.0822, "theta": -0.0309, "rho": -0.0142, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "RTX261224C00160000", "bid": 28.45, "bid_size": 9.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0062, "vega": 0.1045, "theta": -0.0376, "rho": 0.1887, "theo": 30.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1249990463257}, {"option": "RTX261224P00160000", "bid": 0.04, "bid_size": 35.0, "ask": 2.64, "ask_size": 14.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0062, "vega": 0.1056, "theta": -0.0379, "rho": -0.0196, "theo": 0.9308, "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": 1.34500005282462}, {"option": "RTX261224C00165000", "bid": 24.3, "bid_size": 9.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0083, "vega": 0.1319, "theta": -0.0451, "rho": 0.1904, "theo": 26.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "RTX261224P00165000", "bid": 0.22, "bid_size": 57.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0084, "vega": 0.1332, "theta": -0.0455, "rho": -0.0268, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58500003069639}, {"option": "RTX261224C00170000", "bid": 19.95, "bid_size": 10.0, "ask": 23.15, "ask_size": 5.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0109, "vega": 0.1639, "theta": -0.0534, "rho": 0.1857, "theo": 21.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "RTX261224P00170000", "bid": 0.7, "bid_size": 42.0, "ask": 2.36, "ask_size": 5.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0111, "vega": 0.1653, "theta": -0.054, "rho": -0.0364, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "RTX261224C00175000", "bid": 15.65, "bid_size": 9.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.014, "vega": 0.1999, "theta": -0.0626, "rho": 0.1764, "theo": 17.4285, "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": 18.9250001907349}, {"option": "RTX261224P00175000", "bid": 1.27, "bid_size": 54.0, "ask": 3.95, "ask_size": 18.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0142, "vega": 0.2011, "theta": -0.0636, "rho": -0.0491, "theo": 2.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RTX261224C00180000", "bid": 12.1, "bid_size": 9.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.017, "vega": 0.2348, "theta": -0.0719, "rho": 0.1618, "theo": 13.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "RTX261224P00180000", "bid": 2.64, "bid_size": 43.0, "ask": 5.15, "ask_size": 17.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0173, "vega": 0.2357, "theta": -0.0732, "rho": -0.0659, "theo": 3.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "RTX261224C00185000", "bid": 9.0, "bid_size": 46.0, "ask": 12.15, "ask_size": 34.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6183, "gamma": 0.0192, "vega": 0.2609, "theta": -0.0787, "rho": 0.1429, "theo": 10.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RTX261224P00185000", "bid": 3.6, "bid_size": 68.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0197, "vega": 0.2618, "theta": -0.0804, "rho": -0.0839, "theo": 5.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "RTX261224C00190000", "bid": 6.2, "bid_size": 61.0, "ask": 9.45, "ask_size": 33.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0204, "vega": 0.2725, "theta": -0.0812, "rho": 0.1211, "theo": 7.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "RTX261224P00190000", "bid": 7.05, "bid_size": 83.0, "ask": 9.25, "ask_size": 96.0, "iv": 0.2926, "open_interest": 42.0, "volume": 1.0, "delta": -0.4898, "gamma": 0.0209, "vega": 0.2718, "theta": -0.0833, "rho": -0.101, "theo": 7.9289, "change": 0.7, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 10.1449, "prev_day_close": 7.20000004768372}, {"option": "RTX261224C00195000", "bid": 4.5, "bid_size": 50.0, "ask": 7.05, "ask_size": 48.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0202, "vega": 0.2673, "theta": -0.0786, "rho": 0.0985, "theo": 5.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "RTX261224P00195000", "bid": 10.35, "bid_size": 16.0, "ask": 11.15, "ask_size": 33.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0208, "vega": 0.2646, "theta": -0.0812, "rho": -0.1176, "theo": 10.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "RTX261224C00200000", "bid": 3.25, "bid_size": 72.0, "ask": 4.55, "ask_size": 70.0, "iv": 0.2833, "open_interest": 2.0, "volume": 2.0, "delta": 0.3237, "gamma": 0.0187, "vega": 0.2465, "theta": -0.0717, "rho": 0.0768, "theo": 3.8055, "change": -0.38, "open": 2.75, "high": 4.57, "low": 2.75, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-06T12:50:11", "percent_change": -7.67677, "prev_day_close": 4.52500009536743}, {"option": "RTX261224P00200000", "bid": 12.25, "bid_size": 41.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0194, "vega": 0.2392, "theta": -0.0744, "rho": -0.1226, "theo": 14.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RTX261224C00205000", "bid": 2.26, "bid_size": 67.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.289, "open_interest": 0.0, "volume": 6.0, "delta": 0.2412, "gamma": 0.0163, "vega": 0.2145, "theta": -0.0618, "rho": 0.0574, "theo": 2.5551, "change": 0.0, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:30:08", "percent_change": -1.88225e-06, "prev_day_close": 3.04999995231628}, {"option": "RTX261224P00205000", "bid": 16.1, "bid_size": 26.0, "ask": 19.05, "ask_size": 21.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0169, "vega": 0.2035, "theta": -0.0641, "rho": -0.1275, "theo": 17.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "RTX261224C00210000", "bid": 1.2, "bid_size": 83.0, "ask": 2.21, "ask_size": 39.0, "iv": 0.2803, "open_interest": 4.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0134, "vega": 0.1776, "theta": -0.0508, "rho": 0.0415, "theo": 1.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-05T10:35:33", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "RTX261224P00210000", "bid": 20.35, "bid_size": 23.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0137, "vega": 0.1622, "theta": -0.0522, "rho": -0.1257, "theo": 22.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "RTX261224C00215000", "bid": 0.41, "bid_size": 15.0, "ask": 2.21, "ask_size": 11.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0106, "vega": 0.1419, "theta": -0.0405, "rho": 0.0295, "theo": 1.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "RTX261224P00215000", "bid": 24.85, "bid_size": 9.0, "ask": 27.95, "ask_size": 11.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0105, "vega": 0.1214, "theta": -0.0405, "rho": -0.1182, "theo": 26.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "RTX261224C00220000", "bid": 0.1, "bid_size": 113.0, "ask": 1.34, "ask_size": 56.0, "iv": 0.2847, "open_interest": 4.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.008, "vega": 0.1105, "theta": -0.0317, "rho": 0.0207, "theo": 0.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T10:35:33", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "RTX261224P00220000", "bid": 29.6, "bid_size": 9.0, "ask": 32.55, "ask_size": 19.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0077, "vega": 0.088, "theta": -0.0305, "rho": -0.1112, "theo": 31.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "RTX261224C00225000", "bid": 0.05, "bid_size": 10.0, "ask": 1.31, "ask_size": 9.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0061, "vega": 0.0863, "theta": -0.0252, "rho": 0.0149, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.694999970495701}, {"option": "RTX261224P00225000", "bid": 34.4, "bid_size": 7.0, "ask": 37.75, "ask_size": 2.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0056, "vega": 0.064, "theta": -0.0229, "rho": -0.1059, "theo": 36.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "RTX261224C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 3.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0047, "vega": 0.0686, "theta": -0.0206, "rho": 0.0111, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.489999998360872}, {"option": "RTX261224P00230000", "bid": 39.35, "bid_size": 5.0, "ask": 42.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.004, "vega": 0.0472, "theta": -0.0176, "rho": -0.1052, "theo": 40.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "RTX261224C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 11.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0037, "vega": 0.0565, "theta": -0.0176, "rho": 0.0086, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "RTX261224P00235000", "bid": 43.95, "bid_size": 5.0, "ask": 47.85, "ask_size": 1.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.003, "vega": 0.0357, "theta": -0.0142, "rho": -0.1025, "theo": 45.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "RTX261224C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 10.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.003, "vega": 0.0479, "theta": -0.0155, "rho": 0.007, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "RTX261224P00240000", "bid": 49.05, "bid_size": 5.0, "ask": 52.85, "ask_size": 5.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0023, "vega": 0.0293, "theta": -0.012, "rho": -0.1034, "theo": 50.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "RTX261224C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 12.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0025, "vega": 0.0417, "theta": -0.0141, "rho": 0.006, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RTX261224P00245000", "bid": 53.8, "bid_size": 1.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0019, "vega": 0.0244, "theta": -0.0106, "rho": -0.103, "theo": 55.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "RTX261224C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 12.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0021, "vega": 0.037, "theta": -0.0131, "rho": 0.0052, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "RTX261224P00250000", "bid": 58.8, "bid_size": 2.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0095, "rho": -0.1039, "theo": 60.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "RTX261224C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 35.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0018, "vega": 0.0333, "theta": -0.0123, "rho": 0.0046, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "RTX261224P00255000", "bid": 63.9, "bid_size": 5.0, "ask": 67.75, "ask_size": 5.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0013, "vega": 0.0179, "theta": -0.0087, "rho": -0.1057, "theo": 65.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "RTX261224C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 12.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0016, "vega": 0.0302, "theta": -0.0116, "rho": 0.0041, "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": 0.104999996721745}, {"option": "RTX261224P00260000", "bid": 68.85, "bid_size": 1.0, "ask": 72.75, "ask_size": 5.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0011, "vega": 0.0162, "theta": -0.008, "rho": -0.1068, "theo": 70.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5750007629394}, {"option": "RTX261224C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 28.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0014, "vega": 0.0276, "theta": -0.0111, "rho": 0.0036, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 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": "RTX261224P00265000", "bid": 73.8, "bid_size": 1.0, "ask": 77.75, "ask_size": 2.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.001, "vega": 0.0145, "theta": -0.0074, "rho": -0.1088, "theo": 75.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "RTX261224C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 5.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0012, "vega": 0.0254, "theta": -0.0105, "rho": 0.0033, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "RTX261224P00270000", "bid": 79.15, "bid_size": 5.0, "ask": 82.75, "ask_size": 2.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0069, "rho": -0.1093, "theo": 80.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4249992370606}, {"option": "RTX270115C00060000", "bid": 128.0, "bid_size": 21.0, "ask": 130.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 129.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.41, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 0.0, "prev_day_close": 131.200004577637}, {"option": "RTX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 22.0, "iv": 1.1896, "open_interest": 59.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:52:19", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "RTX270115C00065000", "bid": 123.05, "bid_size": 21.0, "ask": 126.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0197, "theo": 124.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2025-11-12T13:49:28", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "RTX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 48.0, "iv": 1.4045, "open_interest": 47.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0009, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:59:27", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "RTX270115C00070000", "bid": 118.05, "bid_size": 21.0, "ask": 120.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0214, "theo": 119.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-10-08T15:08:41", "percent_change": 0.0, "prev_day_close": 121.224998474121}, {"option": "RTX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 89.0, "iv": 1.3174, "open_interest": 58.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.001, "rho": -0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:49:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RTX270115C00075000", "bid": 113.05, "bid_size": 21.0, "ask": 116.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0233, "theo": 114.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-06-22T09:59:20", "percent_change": 0.0, "prev_day_close": 116.224998474121}, {"option": "RTX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 28.0, "iv": 0.8198, "open_interest": 109.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0024, "theta": -0.0012, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:48:49", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RTX270115C00080000", "bid": 108.05, "bid_size": 21.0, "ask": 110.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0266, "theo": 109.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.78, "last_trade_time": "2026-07-24T12:17:22", "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "RTX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7514, "open_interest": 49.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0013, "rho": -0.0004, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:52:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RTX270115C00085000", "bid": 103.05, "bid_size": 21.0, "ask": 106.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": -0.0008, "rho": 0.0327, "theo": 104.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.92, "last_trade_time": "2026-11-04T09:35:58", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "RTX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 44.0, "iv": 0.8, "open_interest": 573.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0015, "rho": -0.0005, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:57:26", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "RTX270115C00090000", "bid": 98.1, "bid_size": 21.0, "ask": 101.3, "ask_size": 21.0, "iv": 0.5601, "open_interest": 17.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0013, "rho": 0.0437, "theo": 99.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.17, "last_trade_time": "2026-10-01T10:01:18", "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "RTX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 46.0, "iv": 0.7782, "open_interest": 107.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0017, "rho": -0.0006, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:59:58", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "RTX270115C00095000", "bid": 93.1, "bid_size": 21.0, "ask": 96.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0044, "theta": -0.002, "rho": 0.125, "theo": 94.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.68, "last_trade_time": "2026-05-29T10:14:41", "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "RTX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 21.0, "iv": 0.7866, "open_interest": 306.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0052, "theta": -0.002, "rho": -0.0007, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:26:11", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "RTX270115C00100000", "bid": 88.15, "bid_size": 108.0, "ask": 91.4, "ask_size": 109.0, "iv": 0.5552, "open_interest": 47.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0023, "rho": 0.192, "theo": 89.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.23, "last_trade_time": "2026-10-26T10:07:42", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "RTX270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 701.0, "iv": 0.661, "open_interest": 141.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0023, "rho": -0.0009, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:29:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RTX270115C00105000", "bid": 83.75, "bid_size": 7.0, "ask": 86.4, "ask_size": 97.0, "iv": 0.6637, "open_interest": 40.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.008, "theta": -0.0027, "rho": 0.2014, "theo": 84.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.99, "last_trade_time": "2026-09-21T09:41:31", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "RTX270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 710.0, "iv": 0.6054, "open_interest": 202.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0028, "rho": -0.0011, "theo": 0.0408, "change": -0.355, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:04:04", "percent_change": -71.7172, "prev_day_close": 0.155000001192093}, {"option": "RTX270115C00110000", "bid": 78.45, "bid_size": 116.0, "ask": 80.95, "ask_size": 105.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0033, "rho": 0.2107, "theo": 79.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-09-23T11:00:01", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "RTX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 715.0, "iv": 0.6637, "open_interest": 173.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0033, "rho": -0.0015, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:27:06", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "RTX270115C00115000", "bid": 73.3, "bid_size": 21.0, "ask": 76.5, "ask_size": 21.0, "iv": 0.432, "open_interest": 49.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.013, "theta": -0.004, "rho": 0.2198, "theo": 74.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-10-02T15:54:44", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "RTX270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 771.0, "iv": 0.5663, "open_interest": 246.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0131, "theta": -0.0041, "rho": -0.0019, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:23:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RTX270115C00120000", "bid": 68.7, "bid_size": 387.0, "ask": 71.5, "ask_size": 318.0, "iv": 0.4947, "open_interest": 182.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.017, "theta": -0.005, "rho": 0.2287, "theo": 70.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.88, "last_trade_time": "2026-11-04T15:28:36", "percent_change": 0.0, "prev_day_close": 71.7250022888184}, {"option": "RTX270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 890.0, "iv": 0.4453, "open_interest": 228.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0171, "theta": -0.0051, "rho": -0.0026, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:33:20", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "RTX270115C00125000", "bid": 64.0, "bid_size": 268.0, "ask": 66.7, "ask_size": 334.0, "iv": 0.5118, "open_interest": 616.0, "volume": 3.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0223, "theta": -0.0064, "rho": 0.2374, "theo": 65.0767, "change": -1.12, "open": 66.73, "high": 66.73, "low": 66.73, "tick": "up", "last_trade_price": 66.73, "last_trade_time": "2026-11-06T15:27:51", "percent_change": -1.6507, "prev_day_close": 66.6749992370606}, {"option": "RTX270115P00125000", "bid": 0.02, "bid_size": 182.0, "ask": 0.19, "ask_size": 751.0, "iv": 0.4206, "open_interest": 958.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0007, "vega": 0.0225, "theta": -0.0064, "rho": -0.0036, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:06:21", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "RTX270115C00130000", "bid": 58.6, "bid_size": 382.0, "ask": 61.6, "ask_size": 327.0, "iv": 0.3824, "open_interest": 148.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.001, "vega": 0.0293, "theta": -0.008, "rho": 0.2456, "theo": 60.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-29T11:44:05", "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "RTX270115P00130000", "bid": 0.06, "bid_size": 145.0, "ask": 0.22, "ask_size": 825.0, "iv": 0.4005, "open_interest": 657.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.001, "vega": 0.0295, "theta": -0.0081, "rho": -0.0048, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T10:59:31", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "RTX270115C00135000", "bid": 53.95, "bid_size": 385.0, "ask": 56.85, "ask_size": 320.0, "iv": 0.4225, "open_interest": 300.0, "volume": 1.0, "delta": 0.9817, "gamma": 0.0014, "vega": 0.0382, "theta": -0.01, "rho": 0.2534, "theo": 55.2663, "change": -0.17, "open": 57.88, "high": 57.88, "low": 57.88, "tick": "up", "last_trade_price": 57.88, "last_trade_time": "2026-11-06T14:04:04", "percent_change": -0.29285, "prev_day_close": 57.0}, {"option": "RTX270115P00135000", "bid": 0.11, "bid_size": 177.0, "ask": 0.29, "ask_size": 601.0, "iv": 0.3852, "open_interest": 443.0, "volume": 1.0, "delta": -0.0184, "gamma": 0.0014, "vega": 0.0384, "theta": -0.0101, "rho": -0.0066, "theo": 0.221, "change": 0.11, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:04:04", "percent_change": 100.0, "prev_day_close": 0.199999995529652}, {"option": "RTX270115C00140000", "bid": 49.45, "bid_size": 403.0, "ask": 51.95, "ask_size": 458.0, "iv": 0.4253, "open_interest": 509.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0019, "vega": 0.0497, "theta": -0.0126, "rho": 0.2604, "theo": 50.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.32, "last_trade_time": "2026-11-04T10:19:01", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "RTX270115P00140000", "bid": 0.16, "bid_size": 322.0, "ask": 0.41, "ask_size": 992.0, "iv": 0.3699, "open_interest": 592.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0019, "vega": 0.0501, "theta": -0.0127, "rho": -0.009, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:03:08", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "RTX270115C00145000", "bid": 43.9, "bid_size": 414.0, "ask": 47.1, "ask_size": 311.0, "iv": 0.3486, "open_interest": 548.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0026, "vega": 0.0647, "theta": -0.0157, "rho": 0.2664, "theo": 45.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-04T14:07:53", "percent_change": 0.0, "prev_day_close": 47.2750015258789}, {"option": "RTX270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 620.0, "iv": 0.3492, "open_interest": 962.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0026, "vega": 0.0649, "theta": -0.0158, "rho": -0.0123, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:00:10", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "RTX270115C00150000", "bid": 39.6, "bid_size": 420.0, "ask": 42.0, "ask_size": 414.0, "iv": 0.3466, "open_interest": 160.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0035, "vega": 0.084, "theta": -0.0196, "rho": 0.2709, "theo": 40.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.25, "last_trade_time": "2026-11-05T14:15:07", "percent_change": 0.0, "prev_day_close": 42.4749984741211}, {"option": "RTX270115P00150000", "bid": 0.2, "bid_size": 1220.0, "ask": 0.74, "ask_size": 628.0, "iv": 0.327, "open_interest": 1515.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0035, "vega": 0.0844, "theta": -0.0198, "rho": -0.0169, "theo": 0.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T11:25:20", "percent_change": 0.0, "prev_day_close": 0.470000006258488}, {"option": "RTX270115C00155000", "bid": 34.95, "bid_size": 396.0, "ask": 37.65, "ask_size": 446.0, "iv": 0.3505, "open_interest": 150.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0047, "vega": 0.1085, "theta": -0.0245, "rho": 0.2733, "theo": 36.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T13:46:15", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "RTX270115P00155000", "bid": 0.59, "bid_size": 383.0, "ask": 1.03, "ask_size": 498.0, "iv": 0.3264, "open_interest": 605.0, "volume": 1.0, "delta": -0.0668, "gamma": 0.0048, "vega": 0.1091, "theta": -0.0248, "rho": -0.0234, "theo": 0.8198, "change": 0.135, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T15:41:03", "percent_change": 20.6107, "prev_day_close": 0.809999972581864}, {"option": "RTX270115C00160000", "bid": 29.75, "bid_size": 589.0, "ask": 33.1, "ask_size": 472.0, "iv": 0.3145, "open_interest": 263.0, "volume": 5.0, "delta": 0.9082, "gamma": 0.0063, "vega": 0.1386, "theta": -0.0303, "rho": 0.2729, "theo": 31.4279, "change": -0.475, "open": 33.5, "high": 33.5, "low": 33.15, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-11-06T11:04:55", "percent_change": -1.41264, "prev_day_close": 33.1499996185303}, {"option": "RTX270115P00160000", "bid": 0.76, "bid_size": 695.0, "ask": 1.41, "ask_size": 423.0, "iv": 0.3086, "open_interest": 988.0, "volume": 24.0, "delta": -0.0928, "gamma": 0.0064, "vega": 0.1394, "theta": -0.0307, "rho": -0.0322, "theo": 1.1695, "change": 0.295, "open": 1.1, "high": 1.21, "low": 1.1, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T15:40:46", "percent_change": 32.2404, "prev_day_close": 1.08500000834465}, {"option": "RTX270115C00165000", "bid": 25.5, "bid_size": 570.0, "ask": 28.65, "ask_size": 453.0, "iv": 0.3098, "open_interest": 411.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0082, "vega": 0.1742, "theta": -0.0371, "rho": 0.2688, "theo": 26.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T11:49:48", "percent_change": 0.0, "prev_day_close": 28.6749992370606}, {"option": "RTX270115P00165000", "bid": 1.42, "bid_size": 375.0, "ask": 2.11, "ask_size": 606.0, "iv": 0.3091, "open_interest": 1067.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0084, "vega": 0.1752, "theta": -0.0376, "rho": -0.0442, "theo": 1.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:57:01", "percent_change": 0.0, "prev_day_close": 1.75499993562698}, {"option": "RTX270115C00170000", "bid": 21.8, "bid_size": 408.0, "ask": 23.55, "ask_size": 204.0, "iv": 0.2918, "open_interest": 468.0, "volume": 4.0, "delta": 0.8271, "gamma": 0.0104, "vega": 0.2136, "theta": -0.0444, "rho": 0.26, "theo": 22.7417, "change": -0.15, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T15:36:09", "percent_change": -0.603619, "prev_day_close": 24.0500001907349}, {"option": "RTX270115P00170000", "bid": 2.31, "bid_size": 32.0, "ask": 2.64, "ask_size": 164.0, "iv": 0.2977, "open_interest": 1049.0, "volume": 7.0, "delta": -0.1757, "gamma": 0.0106, "vega": 0.2151, "theta": -0.0453, "rho": -0.0599, "theo": 2.4174, "change": 0.2, "open": 2.0, "high": 2.33, "low": 2.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:21:39", "percent_change": 9.38968, "prev_day_close": 2.32000005245209}, {"option": "RTX270115C00175000", "bid": 17.75, "bid_size": 465.0, "ask": 20.5, "ask_size": 483.0, "iv": 0.3006, "open_interest": 415.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0127, "vega": 0.2535, "theta": -0.0518, "rho": 0.2461, "theo": 18.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-11-05T13:16:07", "percent_change": 0.0, "prev_day_close": 20.6749992370605}, {"option": "RTX270115P00175000", "bid": 3.25, "bid_size": 86.0, "ask": 4.0, "ask_size": 540.0, "iv": 0.2948, "open_interest": 1770.0, "volume": 34.0, "delta": -0.2355, "gamma": 0.013, "vega": 0.2552, "theta": -0.053, "rho": -0.0791, "theo": 3.4508, "change": 0.115, "open": 3.15, "high": 3.2, "low": 2.82, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:27:35", "percent_change": 3.72771, "prev_day_close": 3.19999992847443}, {"option": "RTX270115C00180000", "bid": 14.55, "bid_size": 266.0, "ask": 16.4, "ask_size": 409.0, "iv": 0.2912, "open_interest": 927.0, "volume": 5.0, "delta": 0.6984, "gamma": 0.0149, "vega": 0.2891, "theta": -0.0582, "rho": 0.2272, "theo": 15.2195, "change": 0.275, "open": 16.75, "high": 17.5, "low": 16.75, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T13:30:29", "percent_change": 1.59651, "prev_day_close": 16.7250003814697}, {"option": "RTX270115P00180000", "bid": 4.65, "bid_size": 69.0, "ask": 5.1, "ask_size": 257.0, "iv": 0.2832, "open_interest": 2871.0, "volume": 830.0, "delta": -0.3076, "gamma": 0.0153, "vega": 0.291, "theta": -0.0598, "rho": -0.1005, "theo": 4.8506, "change": 0.425, "open": 4.78, "high": 5.1, "low": 4.21, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 9.71429, "prev_day_close": 4.47500014305115}, {"option": "RTX270115C00185000", "bid": 11.1, "bid_size": 332.0, "ask": 13.75, "ask_size": 508.0, "iv": 0.29, "open_interest": 418.0, "volume": 17.0, "delta": 0.6189, "gamma": 0.0165, "vega": 0.3155, "theta": -0.0627, "rho": 0.2042, "theo": 12.043, "change": -0.3, "open": 13.0, "high": 13.65, "low": 13.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T13:52:05", "percent_change": -2.15054, "prev_day_close": 13.5500001907349}, {"option": "RTX270115P00185000", "bid": 6.4, "bid_size": 66.0, "ask": 7.7, "ask_size": 569.0, "iv": 0.2899, "open_interest": 873.0, "volume": 22.0, "delta": -0.3896, "gamma": 0.017, "vega": 0.3165, "theta": -0.0647, "rho": -0.1231, "theo": 6.6699, "change": 0.325, "open": 5.9, "high": 6.3, "low": 5.68, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:36:59", "percent_change": 5.43933, "prev_day_close": 6.20000004768372}, {"option": "RTX270115C00190000", "bid": 9.0, "bid_size": 46.0, "ask": 9.6, "ask_size": 218.0, "iv": 0.2741, "open_interest": 615.0, "volume": 61.0, "delta": 0.5337, "gamma": 0.0174, "vega": 0.3289, "theta": -0.0646, "rho": 0.178, "theo": 9.3038, "change": -0.2, "open": 9.44, "high": 11.0, "low": 8.7, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T14:15:36", "percent_change": -1.78571, "prev_day_close": 9.94999980926514}, {"option": "RTX270115P00190000", "bid": 8.7, "bid_size": 12.0, "ask": 9.6, "ask_size": 256.0, "iv": 0.2806, "open_interest": 1556.0, "volume": 58.0, "delta": -0.4781, "gamma": 0.0182, "vega": 0.3279, "theta": -0.0671, "rho": -0.1444, "theo": 8.9406, "change": 0.475, "open": 10.0, "high": 10.0, "low": 7.55, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:37:33", "percent_change": 5.95611, "prev_day_close": 8.27500009536743}, {"option": "RTX270115C00195000", "bid": 5.65, "bid_size": 867.0, "ask": 7.3, "ask_size": 179.0, "iv": 0.2548, "open_interest": 509.0, "volume": 52.0, "delta": 0.4471, "gamma": 0.0176, "vega": 0.3273, "theta": -0.0635, "rho": 0.1504, "theo": 7.0137, "change": -0.35, "open": 6.7, "high": 8.4, "low": 6.7, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T15:40:21", "percent_change": -4.06977, "prev_day_close": 7.52500009536743}, {"option": "RTX270115P00195000", "bid": 11.4, "bid_size": 11.0, "ask": 12.5, "ask_size": 245.0, "iv": 0.2797, "open_interest": 549.0, "volume": 7.0, "delta": -0.5687, "gamma": 0.0184, "vega": 0.3231, "theta": -0.0666, "rho": -0.1627, "theo": 11.6783, "change": -0.35, "open": 12.2, "high": 12.2, "low": 9.95, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:16:25", "percent_change": -3.38165, "prev_day_close": 10.9499998092651}, {"option": "RTX270115C00200000", "bid": 4.8, "bid_size": 203.0, "ask": 5.4, "ask_size": 225.0, "iv": 0.267, "open_interest": 2202.0, "volume": 29.0, "delta": 0.3637, "gamma": 0.0168, "vega": 0.3111, "theta": -0.0597, "rho": 0.1232, "theo": 5.162, "change": -0.55, "open": 5.3, "high": 6.31, "low": 5.14, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:36:43", "percent_change": -8.52713, "prev_day_close": 5.54999995231628}, {"option": "RTX270115P00200000", "bid": 14.5, "bid_size": 56.0, "ask": 15.6, "ask_size": 196.0, "iv": 0.2748, "open_interest": 893.0, "volume": 12.0, "delta": -0.6569, "gamma": 0.0178, "vega": 0.3015, "theta": -0.0634, "rho": -0.1718, "theo": 14.8767, "change": -0.625, "open": 13.7, "high": 13.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T13:32:41", "percent_change": -4.69043, "prev_day_close": 14.0500001907349}, {"option": "RTX270115C00210000", "bid": 2.44, "bid_size": 107.0, "ask": 3.05, "ask_size": 413.0, "iv": 0.2716, "open_interest": 2910.0, "volume": 54.0, "delta": 0.2214, "gamma": 0.0134, "vega": 0.2479, "theta": -0.0467, "rho": 0.0758, "theo": 2.6272, "change": -0.6, "open": 2.77, "high": 3.2, "low": 2.5, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:47:20", "percent_change": -17.6471, "prev_day_close": 2.83500003814697}, {"option": "RTX270115P00210000", "bid": 20.85, "bid_size": 415.0, "ask": 23.8, "ask_size": 300.0, "iv": 0.2579, "open_interest": 992.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0143, "vega": 0.2212, "theta": -0.05, "rho": -0.1689, "theo": 22.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-05T15:15:36", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RTX270115C00220000", "bid": 1.25, "bid_size": 28.0, "ask": 1.43, "ask_size": 133.0, "iv": 0.272, "open_interest": 2998.0, "volume": 550.0, "delta": 0.1247, "gamma": 0.0092, "vega": 0.1731, "theta": -0.0323, "rho": 0.0429, "theo": 1.2848, "change": -0.25, "open": 1.22, "high": 1.6, "low": 1.22, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T15:35:42", "percent_change": -15.3374, "prev_day_close": 1.35499995946884}, {"option": "RTX270115P00220000", "bid": 29.8, "bid_size": 418.0, "ask": 32.2, "ask_size": 172.0, "iv": 0.2287, "open_interest": 316.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0092, "vega": 0.131, "theta": -0.0325, "rho": -0.1435, "theo": 31.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.65, "last_trade_time": "2026-11-05T10:49:07", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "RTX270115C00230000", "bid": 0.38, "bid_size": 655.0, "ask": 0.9, "ask_size": 546.0, "iv": 0.2756, "open_interest": 1984.0, "volume": 12.0, "delta": 0.0691, "gamma": 0.0058, "vega": 0.113, "theta": -0.0213, "rho": 0.0237, "theo": 0.6477, "change": -0.035, "open": 0.68, "high": 0.69, "low": 0.68, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T11:52:03", "percent_change": -4.82759, "prev_day_close": 0.759999990463257}, {"option": "RTX270115P00230000", "bid": 39.9, "bid_size": 86.0, "ask": 43.05, "ask_size": 90.0, "iv": 0.3322, "open_interest": 33.0, "volume": 15.0, "delta": -0.9622, "gamma": 0.0049, "vega": 0.0654, "theta": -0.018, "rho": -0.119, "theo": 40.9703, "change": 0.725, "open": 39.05, "high": 39.05, "low": 39.05, "tick": "down", "last_trade_price": 39.05, "last_trade_time": "2026-11-06T15:20:07", "percent_change": 1.89172, "prev_day_close": 39.7250003814697}, {"option": "RTX270115C00240000", "bid": 0.24, "bid_size": 279.0, "ask": 0.5, "ask_size": 630.0, "iv": 0.2906, "open_interest": 1420.0, "volume": 49.0, "delta": 0.0411, "gamma": 0.0036, "vega": 0.0755, "theta": -0.0147, "rho": 0.014, "theo": 0.3694, "change": -0.065, "open": 0.34, "high": 0.34, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:54:03", "percent_change": -17.8082, "prev_day_close": 0.369999997317791}, {"option": "RTX270115P00240000", "bid": 49.75, "bid_size": 25.0, "ask": 51.9, "ask_size": 14.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0025, "vega": 0.0334, "theta": -0.0098, "rho": -0.1092, "theo": 50.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-10-29T12:41:42", "percent_change": 0.0, "prev_day_close": 49.2750015258789}, {"option": "RTX270115C00250000", "bid": 0.1, "bid_size": 330.0, "ask": 0.34, "ask_size": 926.0, "iv": 0.3046, "open_interest": 884.0, "volume": 10.0, "delta": 0.0273, "gamma": 0.0024, "vega": 0.0542, "theta": -0.0112, "rho": 0.0093, "theo": 0.2457, "change": -0.11, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:27:46", "percent_change": -35.4839, "prev_day_close": 0.220000002533197}, {"option": "RTX270115P00250000", "bid": 59.95, "bid_size": 5.0, "ask": 62.15, "ask_size": 25.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0014, "vega": 0.0185, "theta": -0.0059, "rho": -0.1054, "theo": 60.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-19T09:34:00", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "RTX270115C00260000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 966.0, "iv": 0.3296, "open_interest": 1382.0, "volume": 4.0, "delta": 0.02, "gamma": 0.0017, "vega": 0.0416, "theta": -0.0091, "rho": 0.0068, "theo": 0.1833, "change": -0.105, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:42:29", "percent_change": -39.6226, "prev_day_close": 0.175000000745058}, {"option": "RTX270115P00260000", "bid": 69.1, "bid_size": 25.0, "ask": 72.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0008, "vega": 0.0113, "theta": -0.004, "rho": -0.1054, "theo": 70.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-10T09:57:42", "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "RTX270115C00270000", "bid": 0.01, "bid_size": 135.0, "ask": 0.21, "ask_size": 899.0, "iv": 0.3415, "open_interest": 231.0, "volume": 4.0, "delta": 0.0154, "gamma": 0.0013, "vega": 0.0334, "theta": -0.0078, "rho": 0.0052, "theo": 0.1458, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:42:29", "percent_change": -15.3846, "prev_day_close": 0.109999996609986}, {"option": "RTX270115P00270000", "bid": 79.1, "bid_size": 25.0, "ask": 81.95, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.008, "theta": -0.0029, "rho": -0.1084, "theo": 80.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.125}, {"option": "RTX270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 992.0, "iv": 0.3656, "open_interest": 171.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.001, "vega": 0.0274, "theta": -0.0068, "rho": 0.0041, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:43:20", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "RTX270115P00280000", "bid": 89.1, "bid_size": 25.0, "ask": 92.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0022, "rho": -0.1104, "theo": 90.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1750030517578}, {"option": "RTX270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 696.0, "iv": 0.475, "open_interest": 93.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0008, "vega": 0.023, "theta": -0.006, "rho": 0.0034, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:58:10", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "RTX270115P00290000", "bid": 99.05, "bid_size": 21.0, "ask": 102.3, "ask_size": 21.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.004, "theta": -0.0017, "rho": -0.1135, "theo": 100.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-06-02T11:14:06", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "RTX270115C00300000", "bid": 0.01, "bid_size": 5.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.3883, "open_interest": 489.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0006, "vega": 0.0194, "theta": -0.0053, "rho": 0.0028, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:28:39", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "RTX270115P00300000", "bid": 109.8, "bid_size": 7.0, "ask": 112.2, "ask_size": 25.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0013, "rho": -0.1172, "theo": 110.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "RTX270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 915.0, "iv": 0.4322, "open_interest": 301.0, "volume": 1.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0047, "rho": 0.0023, "theo": 0.0725, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:34:14", "percent_change": -62.963, "prev_day_close": 0.0700000002980232}, {"option": "RTX270115P00310000", "bid": 119.0, "bid_size": 25.0, "ask": 122.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0023, "theta": -0.001, "rho": -0.1201, "theo": 120.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.1, "last_trade_time": "2026-04-13T14:19:49", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "RTX270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 462.0, "iv": 0.453, "open_interest": 26.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0143, "theta": -0.0042, "rho": 0.002, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T13:27:17", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RTX270115P00320000", "bid": 129.05, "bid_size": 25.0, "ask": 132.2, "ask_size": 25.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0008, "rho": -0.1238, "theo": 130.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.074996948242}, {"option": "RTX270219C00115000", "bid": 74.0, "bid_size": 21.0, "ask": 77.15, "ask_size": 21.0, "iv": 0.4297, "open_interest": 5.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0301, "theta": -0.0056, "rho": 0.3122, "theo": 75.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.65, "last_trade_time": "2026-10-07T12:28:59", "percent_change": 0.0, "prev_day_close": 77.1999969482422}, {"option": "RTX270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 501.0, "iv": 0.4806, "open_interest": 67.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0007, "vega": 0.0308, "theta": -0.006, "rho": -0.0065, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-02T09:43:16", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "RTX270219C00120000", "bid": 69.15, "bid_size": 37.0, "ask": 72.2, "ask_size": 54.0, "iv": 0.4092, "open_interest": 12.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0354, "theta": -0.0068, "rho": 0.3234, "theo": 70.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.71, "last_trade_time": "2026-11-05T14:24:06", "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "RTX270219P00120000", "bid": 0.01, "bid_size": 378.0, "ask": 0.37, "ask_size": 548.0, "iv": 0.4062, "open_interest": 26.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0009, "vega": 0.0388, "theta": -0.0073, "rho": -0.0085, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-07T15:48:56", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "RTX270219C00125000", "bid": 63.8, "bid_size": 357.0, "ask": 67.35, "ask_size": 371.0, "iv": 0.2892, "open_interest": 6688.0, "volume": 1.0, "delta": 0.9825, "gamma": 0.0011, "vega": 0.0479, "theta": -0.0083, "rho": 0.3342, "theo": 65.8312, "change": -0.2, "open": 68.4, "high": 68.4, "low": 68.4, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-11-06T11:02:08", "percent_change": -0.291549, "prev_day_close": 67.5499992370606}, {"option": "RTX270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 384.0, "iv": 0.385, "open_interest": 3.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0012, "vega": 0.0491, "theta": -0.0089, "rho": -0.0112, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T15:48:56", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "RTX270219C00130000", "bid": 59.95, "bid_size": 7.0, "ask": 62.45, "ask_size": 58.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0014, "vega": 0.056, "theta": -0.0103, "rho": 0.3458, "theo": 60.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "RTX270219P00130000", "bid": 0.25, "bid_size": 196.0, "ask": 0.45, "ask_size": 65.0, "iv": 0.378, "open_interest": 186.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0015, "vega": 0.062, "theta": -0.0108, "rho": -0.0148, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-07T15:48:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RTX270219C00135000", "bid": 54.9, "bid_size": 166.0, "ask": 57.7, "ask_size": 167.0, "iv": 0.3889, "open_interest": 51.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0019, "vega": 0.074, "theta": -0.0126, "rho": 0.3541, "theo": 56.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-08-13T11:30:26", "percent_change": 0.0, "prev_day_close": 57.875}, {"option": "RTX270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 489.0, "iv": 0.3767, "open_interest": 43.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.002, "vega": 0.0783, "theta": -0.0133, "rho": -0.0198, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-16T14:10:56", "percent_change": 0.0, "prev_day_close": 0.450000010430813}, {"option": "RTX270219C00140000", "bid": 49.65, "bid_size": 100.0, "ask": 52.95, "ask_size": 82.0, "iv": 0.347, "open_interest": 5.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0025, "vega": 0.0961, "theta": -0.0154, "rho": 0.3613, "theo": 51.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-26T13:35:54", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "RTX270219P00140000", "bid": 0.3, "bid_size": 728.0, "ask": 0.94, "ask_size": 482.0, "iv": 0.3495, "open_interest": 34.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0026, "vega": 0.0982, "theta": -0.0161, "rho": -0.0262, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-09T15:21:00", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "RTX270219C00145000", "bid": 45.6, "bid_size": 24.0, "ask": 48.35, "ask_size": 87.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0032, "vega": 0.1162, "theta": -0.0187, "rho": 0.3703, "theo": 46.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "RTX270219P00145000", "bid": 0.67, "bid_size": 226.0, "ask": 1.09, "ask_size": 62.0, "iv": 0.3412, "open_interest": 25.0, "volume": 4.0, "delta": -0.0597, "gamma": 0.0034, "vega": 0.1221, "theta": -0.0195, "rho": -0.0346, "theo": 0.9492, "change": 0.125, "open": 0.87, "high": 0.92, "low": 0.87, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T13:56:23", "percent_change": 16.3399, "prev_day_close": 0.880000025033951}, {"option": "RTX270219C00150000", "bid": 40.95, "bid_size": 285.0, "ask": 43.75, "ask_size": 342.0, "iv": 0.3556, "open_interest": 105.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0041, "vega": 0.1399, "theta": -0.0226, "rho": 0.3723, "theo": 42.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-10-29T10:05:31", "percent_change": 0.0, "prev_day_close": 43.8250007629394}, {"option": "RTX270219P00150000", "bid": 0.84, "bid_size": 473.0, "ask": 1.61, "ask_size": 300.0, "iv": 0.3328, "open_interest": 32.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0043, "vega": 0.1507, "theta": -0.0235, "rho": -0.0457, "theo": 1.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-22T09:59:18", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "RTX270219C00155000", "bid": 36.6, "bid_size": 16.0, "ask": 39.3, "ask_size": 87.0, "iv": 0.3488, "open_interest": 5.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0052, "vega": 0.1764, "theta": -0.0271, "rho": 0.3713, "theo": 37.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-09-15T12:41:07", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "RTX270219P00155000", "bid": 1.17, "bid_size": 524.0, "ask": 2.28, "ask_size": 563.0, "iv": 0.3269, "open_interest": 145.0, "volume": 2.0, "delta": -0.1034, "gamma": 0.0054, "vega": 0.1839, "theta": -0.0281, "rho": -0.0602, "theo": 1.7296, "change": -0.475, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T10:39:53", "percent_change": -22.673, "prev_day_close": 1.72499996423721}, {"option": "RTX270219C00160000", "bid": 32.3, "bid_size": 55.0, "ask": 35.0, "ask_size": 170.0, "iv": 0.3395, "open_interest": 4.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0065, "vega": 0.2157, "theta": -0.0321, "rho": 0.3666, "theo": 33.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-14T14:00:22", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RTX270219P00160000", "bid": 1.99, "bid_size": 397.0, "ask": 2.83, "ask_size": 442.0, "iv": 0.3226, "open_interest": 138.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0067, "vega": 0.2211, "theta": -0.0331, "rho": -0.0784, "theo": 2.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T12:42:33", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "RTX270219C00165000", "bid": 28.05, "bid_size": 155.0, "ask": 30.8, "ask_size": 251.0, "iv": 0.3273, "open_interest": 25.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0079, "vega": 0.2565, "theta": -0.0374, "rho": 0.3577, "theo": 29.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-10-16T10:24:46", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "RTX270219P00165000", "bid": 2.8, "bid_size": 414.0, "ask": 4.2, "ask_size": 719.0, "iv": 0.3261, "open_interest": 190.0, "volume": 1.0, "delta": -0.1732, "gamma": 0.0081, "vega": 0.2605, "theta": -0.0384, "rho": -0.1006, "theo": 3.1457, "change": 0.33, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:41:44", "percent_change": 11.4983, "prev_day_close": 3.0349999666214}, {"option": "RTX270219C00170000", "bid": 23.8, "bid_size": 169.0, "ask": 26.9, "ask_size": 203.0, "iv": 0.3148, "open_interest": 5.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0093, "vega": 0.2967, "theta": -0.0427, "rho": 0.3444, "theo": 25.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-10-23T12:54:00", "percent_change": 0.0, "prev_day_close": 26.8250007629395}, {"option": "RTX270219P00170000", "bid": 4.0, "bid_size": 37.0, "ask": 5.2, "ask_size": 598.0, "iv": 0.321, "open_interest": 157.0, "volume": 1.0, "delta": -0.2187, "gamma": 0.0095, "vega": 0.2994, "theta": -0.0437, "rho": -0.1261, "theo": 4.1783, "change": 0.225, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:28:58", "percent_change": 5.88235, "prev_day_close": 3.95000004768372}, {"option": "RTX270219C00175000", "bid": 20.0, "bid_size": 409.0, "ask": 23.3, "ask_size": 268.0, "iv": 0.308, "open_interest": 37.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0107, "vega": 0.3337, "theta": -0.0475, "rho": 0.3268, "theo": 21.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T15:33:24", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "RTX270219P00175000", "bid": 5.25, "bid_size": 31.0, "ask": 6.6, "ask_size": 602.0, "iv": 0.3149, "open_interest": 344.0, "volume": 7.0, "delta": -0.2717, "gamma": 0.0109, "vega": 0.3357, "theta": -0.0485, "rho": -0.1549, "theo": 5.4904, "change": -0.25, "open": 5.3, "high": 5.3, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T14:13:48", "percent_change": -4.90196, "prev_day_close": 5.20000004768372}, {"option": "RTX270219C00180000", "bid": 17.7, "bid_size": 116.0, "ask": 18.6, "ask_size": 53.0, "iv": 0.2996, "open_interest": 37.0, "volume": 5.0, "delta": 0.6797, "gamma": 0.0119, "vega": 0.3647, "theta": -0.0514, "rho": 0.3052, "theo": 18.075, "change": -1.5, "open": 18.0, "high": 18.3, "low": 18.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-06T15:58:26", "percent_change": -7.57576, "prev_day_close": 19.7749996185303}, {"option": "RTX270219P00180000", "bid": 6.8, "bid_size": 27.0, "ask": 8.35, "ask_size": 462.0, "iv": 0.3104, "open_interest": 414.0, "volume": 22.0, "delta": -0.331, "gamma": 0.0122, "vega": 0.3662, "theta": -0.0525, "rho": -0.1852, "theo": 7.1041, "change": 0.2, "open": 6.95, "high": 6.95, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T10:15:09", "percent_change": 3.07692, "prev_day_close": 6.72499990463257}, {"option": "RTX270219C00185000", "bid": 13.6, "bid_size": 419.0, "ask": 17.0, "ask_size": 296.0, "iv": 0.3007, "open_interest": 33.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0129, "vega": 0.3874, "theta": -0.0542, "rho": 0.2802, "theo": 15.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T10:35:50", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "RTX270219P00185000", "bid": 8.7, "bid_size": 27.0, "ask": 10.45, "ask_size": 470.0, "iv": 0.3072, "open_interest": 475.0, "volume": 6.0, "delta": -0.3955, "gamma": 0.0132, "vega": 0.3883, "theta": -0.0555, "rho": -0.2157, "theo": 9.0462, "change": -0.35, "open": 8.7, "high": 8.7, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T14:15:08", "percent_change": -4.21687, "prev_day_close": 8.60000038146973}, {"option": "RTX270219C00190000", "bid": 11.85, "bid_size": 184.0, "ask": 12.7, "ask_size": 39.0, "iv": 0.2892, "open_interest": 212.0, "volume": 7.0, "delta": 0.5505, "gamma": 0.0135, "vega": 0.4, "theta": -0.0555, "rho": 0.2527, "theo": 12.3109, "change": -1.25, "open": 13.0, "high": 14.1, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-06T15:50:07", "percent_change": -9.05797, "prev_day_close": 13.0499997138977}, {"option": "RTX270219P00190000", "bid": 10.05, "bid_size": 369.0, "ask": 11.8, "ask_size": 71.0, "iv": 0.2798, "open_interest": 611.0, "volume": 4.0, "delta": -0.4636, "gamma": 0.0139, "vega": 0.3999, "theta": -0.0572, "rho": -0.2429, "theo": 11.3363, "change": -0.015, "open": 10.85, "high": 10.85, "low": 10.36, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-11-06T10:26:22", "percent_change": -0.144578, "prev_day_close": 10.8000001907349}, {"option": "RTX270219C00195000", "bid": 9.3, "bid_size": 303.0, "ask": 11.85, "ask_size": 501.0, "iv": 0.3027, "open_interest": 156.0, "volume": 1.0, "delta": 0.4832, "gamma": 0.0137, "vega": 0.4035, "theta": -0.0553, "rho": 0.2356, "theo": 9.9469, "change": -0.375, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T11:19:40", "percent_change": -3.35571, "prev_day_close": 11.1750001907349}, {"option": "RTX270219P00195000", "bid": 13.55, "bid_size": 20.0, "ask": 14.4, "ask_size": 60.0, "iv": 0.2869, "open_interest": 621.0, "volume": 2.0, "delta": -0.5335, "gamma": 0.0143, "vega": 0.3995, "theta": -0.0575, "rho": -0.2662, "theo": 13.9844, "change": -0.25, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-06T14:00:12", "percent_change": -1.93798, "prev_day_close": 13.4000000953674}, {"option": "RTX270219C00200000", "bid": 7.25, "bid_size": 496.0, "ask": 8.25, "ask_size": 44.0, "iv": 0.28, "open_interest": 560.0, "volume": 26.0, "delta": 0.417, "gamma": 0.0136, "vega": 0.397, "theta": -0.0536, "rho": 0.2042, "theo": 7.9285, "change": -0.525, "open": 7.5, "high": 9.5, "low": 7.5, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T15:38:23", "percent_change": -5.5409, "prev_day_close": 8.5}, {"option": "RTX270219P00200000", "bid": 15.75, "bid_size": 236.0, "ask": 17.55, "ask_size": 95.0, "iv": 0.2757, "open_interest": 422.0, "volume": 1.0, "delta": -0.6032, "gamma": 0.0143, "vega": 0.3866, "theta": -0.0566, "rho": -0.2819, "theo": 16.9895, "change": -0.36, "open": 15.39, "high": 15.39, "low": 15.39, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-11-06T13:10:32", "percent_change": -2.28571, "prev_day_close": 16.3250002861023}, {"option": "RTX270219C00210000", "bid": 4.6, "bid_size": 27.0, "ask": 5.1, "ask_size": 113.0, "iv": 0.2809, "open_interest": 455.0, "volume": 2.0, "delta": 0.2953, "gamma": 0.0122, "vega": 0.3514, "theta": -0.0466, "rho": 0.1442, "theo": 4.8426, "change": 0.025, "open": 5.47, "high": 5.9, "low": 5.47, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:09:38", "percent_change": 0.425532, "prev_day_close": 5.20000004768372}, {"option": "RTX270219P00210000", "bid": 22.9, "bid_size": 227.0, "ask": 24.8, "ask_size": 146.0, "iv": 0.2755, "open_interest": 198.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0133, "vega": 0.326, "theta": -0.0511, "rho": -0.2822, "theo": 24.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-11-02T15:09:57", "percent_change": 0.0, "prev_day_close": 23.1749992370605}, {"option": "RTX270219C00220000", "bid": 2.21, "bid_size": 870.0, "ask": 3.1, "ask_size": 173.0, "iv": 0.2725, "open_interest": 945.0, "volume": 21.0, "delta": 0.1969, "gamma": 0.0098, "vega": 0.2804, "theta": -0.037, "rho": 0.0948, "theo": 2.8337, "change": -0.35, "open": 3.07, "high": 3.45, "low": 3.07, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:29:25", "percent_change": -10.0, "prev_day_close": 3.0550000667572}, {"option": "RTX270219P00220000", "bid": 31.6, "bid_size": 92.0, "ask": 33.15, "ask_size": 98.0, "iv": 0.2853, "open_interest": 102.0, "volume": 2.0, "delta": -0.844, "gamma": 0.0109, "vega": 0.2345, "theta": -0.0414, "rho": -0.2386, "theo": 32.2282, "change": 1.125, "open": 31.45, "high": 31.45, "low": 31.45, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-06T14:26:04", "percent_change": 3.70981, "prev_day_close": 30.5500001907349}, {"option": "RTX270219C00230000", "bid": 1.33, "bid_size": 375.0, "ask": 1.93, "ask_size": 275.0, "iv": 0.2802, "open_interest": 1518.0, "volume": 4.0, "delta": 0.1258, "gamma": 0.0073, "vega": 0.2101, "theta": -0.0276, "rho": 0.06, "theo": 1.6239, "change": -0.17, "open": 1.75, "high": 1.89, "low": 1.75, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:33:44", "percent_change": -8.25243, "prev_day_close": 1.75999999046326}, {"option": "RTX270219P00230000", "bid": 39.75, "bid_size": 41.0, "ask": 42.8, "ask_size": 39.0, "iv": 0.2769, "open_interest": 3.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0075, "vega": 0.1448, "theta": -0.0287, "rho": -0.1943, "theo": 41.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-08-12T13:40:54", "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "RTX270219C00240000", "bid": 0.8, "bid_size": 158.0, "ask": 1.54, "ask_size": 555.0, "iv": 0.2986, "open_interest": 203.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0051, "vega": 0.1522, "theta": -0.0199, "rho": 0.039, "theo": 0.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:07:59", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "RTX270219P00240000", "bid": 49.4, "bid_size": 44.0, "ask": 52.6, "ask_size": 44.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0043, "vega": 0.0715, "theta": -0.0166, "rho": -0.14, "theo": 50.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "RTX270219C00250000", "bid": 0.5, "bid_size": 80.0, "ask": 1.06, "ask_size": 667.0, "iv": 0.3089, "open_interest": 232.0, "volume": 3.0, "delta": 0.0516, "gamma": 0.0036, "vega": 0.1124, "theta": -0.0145, "rho": 0.0266, "theo": 0.5833, "change": -0.075, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T12:40:31", "percent_change": -9.80392, "prev_day_close": 0.789999961853027}, {"option": "RTX270219P00250000", "bid": 59.2, "bid_size": 25.0, "ask": 62.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0022, "vega": 0.0337, "theta": -0.0085, "rho": -0.12, "theo": 60.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1750011444092}, {"option": "RTX270219C00260000", "bid": 0.18, "bid_size": 424.0, "ask": 0.62, "ask_size": 749.0, "iv": 0.3041, "open_interest": 224.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0025, "vega": 0.0836, "theta": -0.0111, "rho": 0.0184, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:45:41", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "RTX270219P00260000", "bid": 69.65, "bid_size": 21.0, "ask": 72.2, "ask_size": 25.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0011, "vega": 0.0157, "theta": -0.0044, "rho": -0.1106, "theo": 70.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0750007629394}, {"option": "RTX270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 482.0, "iv": 0.3373, "open_interest": 133.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0019, "vega": 0.0632, "theta": -0.0089, "rho": 0.0128, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T15:42:03", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "RTX270219P00270000", "bid": 79.1, "bid_size": 21.0, "ask": 82.35, "ask_size": 21.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0023, "rho": -0.1081, "theo": 80.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "RTX270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 415.0, "iv": 0.3724, "open_interest": 35.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0014, "vega": 0.05, "theta": -0.0074, "rho": 0.0096, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T14:06:04", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "RTX270219P00280000", "bid": 89.1, "bid_size": 21.0, "ask": 92.35, "ask_size": 21.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0014, "rho": -0.1107, "theo": 90.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "RTX270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 440.0, "iv": 0.3802, "open_interest": 42.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0011, "vega": 0.0429, "theta": -0.0064, "rho": 0.0082, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "RTX270219P00290000", "bid": 99.1, "bid_size": 21.0, "ask": 102.25, "ask_size": 21.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0008, "rho": -0.1126, "theo": 100.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.125}, {"option": "RTX270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 341.0, "iv": 0.381, "open_interest": 7.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0009, "vega": 0.0351, "theta": -0.0056, "rho": 0.0063, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-09T13:30:34", "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "RTX270219P00300000", "bid": 109.1, "bid_size": 21.0, "ask": 112.2, "ask_size": 21.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0006, "rho": -0.1162, "theo": 110.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.074996948242}, {"option": "RTX270219C00310000", "bid": 0.01, "bid_size": 72.0, "ask": 0.63, "ask_size": 55.0, "iv": 0.4242, "open_interest": 23.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0008, "vega": 0.0306, "theta": -0.005, "rho": 0.0054, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:15:33", "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "RTX270219P00310000", "bid": 119.05, "bid_size": 21.0, "ask": 122.2, "ask_size": 21.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0004, "rho": -0.1198, "theo": 120.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "RTX270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 365.0, "iv": 0.421, "open_interest": 17.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.0262, "theta": -0.0045, "rho": 0.0044, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-09T13:29:23", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "RTX270219P00320000", "bid": 129.0, "bid_size": 21.0, "ask": 132.2, "ask_size": 21.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0009, "theta": -0.0002, "rho": -0.123, "theo": 130.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.074996948242}, {"option": "RTX270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 496.0, "iv": 0.4638, "open_interest": 44.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0228, "theta": -0.004, "rho": 0.0038, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:24:46", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "RTX270219P00330000", "bid": 139.05, "bid_size": 21.0, "ask": 142.2, "ask_size": 21.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.1268, "theo": 140.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "RTX270319C00090000", "bid": 98.5, "bid_size": 21.0, "ask": 101.65, "ask_size": 21.0, "iv": 0.435, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0031, "rho": 0.2477, "theo": 100.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-04-29T12:19:05", "percent_change": 0.0, "prev_day_close": 101.775001525879}, {"option": "RTX270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.492, "open_interest": 102.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0187, "theta": -0.0035, "rho": -0.004, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-28T11:09:57", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RTX270319C00095000", "bid": 93.45, "bid_size": 21.0, "ask": 96.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0199, "theta": -0.0036, "rho": 0.262, "theo": 95.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7749977111816}, {"option": "RTX270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 71.0, "iv": 0.6978, "open_interest": 29.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0225, "theta": -0.004, "rho": -0.0049, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T14:47:03", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "RTX270319C00100000", "bid": 88.65, "bid_size": 21.0, "ask": 91.85, "ask_size": 21.0, "iv": 0.4358, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0042, "rho": 0.275, "theo": 90.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "RTX270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 609.0, "iv": 0.5276, "open_interest": 118.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0272, "theta": -0.0046, "rho": -0.006, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:20:51", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "RTX270319C00105000", "bid": 83.7, "bid_size": 21.0, "ask": 87.05, "ask_size": 21.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0302, "theta": -0.005, "rho": 0.2894, "theo": 85.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.2, "last_trade_time": "2026-04-08T13:44:01", "percent_change": 0.0, "prev_day_close": 86.9750022888184}, {"option": "RTX270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 405.0, "iv": 0.4976, "open_interest": 14.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0006, "vega": 0.0333, "theta": -0.0054, "rho": -0.0076, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-16T12:03:12", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "RTX270319C00110000", "bid": 78.95, "bid_size": 21.0, "ask": 82.1, "ask_size": 21.0, "iv": 0.4377, "open_interest": 3.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.036, "theta": -0.0059, "rho": 0.3018, "theo": 80.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-05-20T14:42:17", "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "RTX270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 602.0, "iv": 0.4485, "open_interest": 39.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0007, "vega": 0.0406, "theta": -0.0064, "rho": -0.0095, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T13:50:01", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "RTX270319C00115000", "bid": 74.35, "bid_size": 1.0, "ask": 77.25, "ask_size": 21.0, "iv": 0.4516, "open_interest": 9.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0008, "vega": 0.0462, "theta": -0.0071, "rho": 0.3162, "theo": 75.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.85, "last_trade_time": "2026-10-19T10:07:45", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "RTX270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 542.0, "iv": 0.4249, "open_interest": 43.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.05, "theta": -0.0075, "rho": -0.0121, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-02T10:26:46", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "RTX270319C00120000", "bid": 69.15, "bid_size": 21.0, "ask": 72.4, "ask_size": 21.0, "iv": 0.402, "open_interest": 54.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0011, "vega": 0.0569, "theta": -0.0085, "rho": 0.3275, "theo": 70.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.32, "last_trade_time": "2026-11-04T12:28:53", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "RTX270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 584.0, "iv": 0.4191, "open_interest": 87.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0011, "vega": 0.0612, "theta": -0.009, "rho": -0.0154, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-24T10:57:26", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "RTX270319C00125000", "bid": 64.85, "bid_size": 51.0, "ask": 67.6, "ask_size": 119.0, "iv": 0.4249, "open_interest": 13.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0014, "vega": 0.0706, "theta": -0.0102, "rho": 0.3413, "theo": 65.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.53, "last_trade_time": "2026-10-23T10:02:16", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "RTX270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 846.0, "iv": 0.4089, "open_interest": 864.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0014, "vega": 0.0754, "theta": -0.0106, "rho": -0.0197, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T12:42:09", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "RTX270319C00130000", "bid": 60.15, "bid_size": 6.0, "ask": 62.8, "ask_size": 102.0, "iv": 0.4097, "open_interest": 9.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0018, "vega": 0.0885, "theta": -0.0122, "rho": 0.3552, "theo": 61.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-10-14T09:35:46", "percent_change": 0.0, "prev_day_close": 62.8750019073486}, {"option": "RTX270319P00130000", "bid": 0.06, "bid_size": 269.0, "ask": 1.08, "ask_size": 440.0, "iv": 0.3684, "open_interest": 20.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0018, "vega": 0.0924, "theta": -0.0127, "rho": -0.0252, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-08T13:45:06", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "RTX270319C00135000", "bid": 55.15, "bid_size": 98.0, "ask": 58.05, "ask_size": 92.0, "iv": 0.3817, "open_interest": 5.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0023, "vega": 0.1088, "theta": -0.0146, "rho": 0.3629, "theo": 56.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.65, "last_trade_time": "2026-11-05T14:38:49", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "RTX270319P00135000", "bid": 0.45, "bid_size": 502.0, "ask": 1.6, "ask_size": 630.0, "iv": 0.3813, "open_interest": 461.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0023, "vega": 0.1129, "theta": -0.015, "rho": -0.0322, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T13:07:54", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "RTX270319C00140000", "bid": 50.25, "bid_size": 48.0, "ask": 53.45, "ask_size": 89.0, "iv": 0.363, "open_interest": 8.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0029, "vega": 0.1316, "theta": -0.0173, "rho": 0.3747, "theo": 51.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-08-05T09:49:24", "percent_change": 0.0, "prev_day_close": 53.4749984741211}, {"option": "RTX270319P00140000", "bid": 0.66, "bid_size": 381.0, "ask": 1.56, "ask_size": 378.0, "iv": 0.355, "open_interest": 484.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.003, "vega": 0.1374, "theta": -0.0177, "rho": -0.0412, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:10:50", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RTX270319C00145000", "bid": 46.15, "bid_size": 8.0, "ask": 48.85, "ask_size": 115.0, "iv": 0.3664, "open_interest": 11.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0036, "vega": 0.1606, "theta": -0.0204, "rho": 0.3852, "theo": 47.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-09-28T09:41:18", "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "RTX270319P00145000", "bid": 1.0, "bid_size": 684.0, "ask": 1.86, "ask_size": 426.0, "iv": 0.3436, "open_interest": 218.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0037, "vega": 0.1651, "theta": -0.0208, "rho": -0.0524, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T12:57:10", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "RTX270319C00150000", "bid": 41.7, "bid_size": 9.0, "ask": 44.35, "ask_size": 209.0, "iv": 0.3549, "open_interest": 34.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0045, "vega": 0.1936, "theta": -0.0239, "rho": 0.3938, "theo": 42.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-11-04T10:05:30", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "RTX270319P00150000", "bid": 1.13, "bid_size": 499.0, "ask": 3.2, "ask_size": 514.0, "iv": 0.3492, "open_interest": 349.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0045, "vega": 0.1974, "theta": -0.0243, "rho": -0.0666, "theo": 1.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T15:54:16", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "RTX270319C00155000", "bid": 37.25, "bid_size": 26.0, "ask": 40.0, "ask_size": 226.0, "iv": 0.3424, "open_interest": 46.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0054, "vega": 0.2299, "theta": -0.0277, "rho": 0.3997, "theo": 38.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "RTX270319P00155000", "bid": 1.97, "bid_size": 436.0, "ask": 4.0, "ask_size": 462.0, "iv": 0.349, "open_interest": 436.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0055, "vega": 0.2335, "theta": -0.0282, "rho": -0.0842, "theo": 2.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T13:07:54", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "RTX270319C00160000", "bid": 32.8, "bid_size": 518.0, "ask": 35.8, "ask_size": 404.0, "iv": 0.3283, "open_interest": 161.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0065, "vega": 0.2686, "theta": -0.0318, "rho": 0.4019, "theo": 33.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-05T10:00:01", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "RTX270319P00160000", "bid": 2.66, "bid_size": 685.0, "ask": 3.7, "ask_size": 374.0, "iv": 0.3192, "open_interest": 775.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0066, "vega": 0.2726, "theta": -0.0323, "rho": -0.1056, "theo": 3.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T13:44:08", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "RTX270319C00165000", "bid": 28.7, "bid_size": 294.0, "ask": 31.85, "ask_size": 286.0, "iv": 0.3205, "open_interest": 25.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0076, "vega": 0.3086, "theta": -0.0359, "rho": 0.3996, "theo": 29.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.56, "last_trade_time": "2026-10-29T09:45:48", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "RTX270319P00165000", "bid": 3.4, "bid_size": 719.0, "ask": 5.4, "ask_size": 802.0, "iv": 0.3222, "open_interest": 947.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0078, "vega": 0.3118, "theta": -0.0365, "rho": -0.1307, "theo": 4.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T13:44:47", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "RTX270319C00170000", "bid": 25.3, "bid_size": 264.0, "ask": 28.05, "ask_size": 304.0, "iv": 0.3194, "open_interest": 47.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0088, "vega": 0.3477, "theta": -0.0398, "rho": 0.3922, "theo": 26.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T12:08:28", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "RTX270319P00170000", "bid": 5.05, "bid_size": 297.0, "ask": 5.95, "ask_size": 405.0, "iv": 0.314, "open_interest": 1537.0, "volume": 30.0, "delta": -0.2356, "gamma": 0.0089, "vega": 0.3504, "theta": -0.0405, "rho": -0.1595, "theo": 5.1944, "change": 0.175, "open": 5.75, "high": 5.75, "low": 4.65, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T15:39:09", "percent_change": 3.51759, "prev_day_close": 5.20000004768372}, {"option": "RTX270319C00175000", "bid": 22.0, "bid_size": 263.0, "ask": 24.6, "ask_size": 383.0, "iv": 0.3176, "open_interest": 92.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0098, "vega": 0.3834, "theta": -0.0433, "rho": 0.3813, "theo": 22.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-11-05T12:32:28", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "RTX270319P00175000", "bid": 6.25, "bid_size": 383.0, "ask": 6.85, "ask_size": 1.0, "iv": 0.2991, "open_interest": 877.0, "volume": 21.0, "delta": -0.2849, "gamma": 0.01, "vega": 0.3858, "theta": -0.0441, "rho": -0.1913, "theo": 6.6035, "change": 0.05, "open": 6.5, "high": 7.0, "low": 5.9, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:19:21", "percent_change": 0.813007, "prev_day_close": 6.35000014305115}, {"option": "RTX270319C00180000", "bid": 18.45, "bid_size": 374.0, "ask": 21.3, "ask_size": 406.0, "iv": 0.3082, "open_interest": 166.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0108, "vega": 0.4136, "theta": -0.0461, "rho": 0.3768, "theo": 19.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.69, "last_trade_time": "2026-11-05T12:53:16", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "RTX270319P00180000", "bid": 7.9, "bid_size": 183.0, "ask": 8.55, "ask_size": 13.0, "iv": 0.2946, "open_interest": 741.0, "volume": 4.0, "delta": -0.339, "gamma": 0.011, "vega": 0.4153, "theta": -0.0471, "rho": -0.2246, "theo": 8.2948, "change": -0.4, "open": 7.35, "high": 7.45, "low": 7.35, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T14:51:32", "percent_change": -5.09554, "prev_day_close": 7.92499995231628}, {"option": "RTX270319C00185000", "bid": 15.85, "bid_size": 204.0, "ask": 18.35, "ask_size": 403.0, "iv": 0.3083, "open_interest": 99.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0115, "vega": 0.436, "theta": -0.0481, "rho": 0.3576, "theo": 16.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T14:39:27", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RTX270319P00185000", "bid": 9.45, "bid_size": 389.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.2867, "open_interest": 619.0, "volume": 3.0, "delta": -0.3971, "gamma": 0.0118, "vega": 0.4371, "theta": -0.0494, "rho": -0.2589, "theo": 10.2877, "change": 0.55, "open": 10.56, "high": 10.56, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T10:43:51", "percent_change": 5.75917, "prev_day_close": 9.72499990463257}, {"option": "RTX270319C00190000", "bid": 13.1, "bid_size": 361.0, "ask": 15.35, "ask_size": 523.0, "iv": 0.2998, "open_interest": 948.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.012, "vega": 0.4495, "theta": -0.0491, "rho": 0.327, "theo": 13.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-11-05T15:53:38", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "RTX270319P00190000", "bid": 11.75, "bid_size": 342.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.2834, "open_interest": 641.0, "volume": 16.0, "delta": -0.458, "gamma": 0.0124, "vega": 0.4489, "theta": -0.0507, "rho": -0.2909, "theo": 12.5995, "change": -0.41, "open": 12.66, "high": 12.66, "low": 11.29, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-11-06T14:52:13", "percent_change": -3.50428, "prev_day_close": 11.9250001907349}, {"option": "RTX270319C00195000", "bid": 11.0, "bid_size": 105.0, "ask": 12.75, "ask_size": 456.0, "iv": 0.2969, "open_interest": 181.0, "volume": 35.0, "delta": 0.4928, "gamma": 0.0122, "vega": 0.4533, "theta": -0.049, "rho": 0.2946, "theo": 11.4147, "change": 0.325, "open": 12.35, "high": 13.2, "low": 12.1, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T14:35:16", "percent_change": 2.52427, "prev_day_close": 12.3249998092651}, {"option": "RTX270319P00195000", "bid": 14.7, "bid_size": 105.0, "ask": 15.45, "ask_size": 2.0, "iv": 0.2834, "open_interest": 325.0, "volume": 1.0, "delta": -0.52, "gamma": 0.0127, "vega": 0.4503, "theta": -0.0511, "rho": -0.3188, "theo": 15.2241, "change": -0.305, "open": 13.77, "high": 13.77, "low": 13.77, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-11-06T14:35:16", "percent_change": -2.16696, "prev_day_close": 14.625}, {"option": "RTX270319C00200000", "bid": 9.0, "bid_size": 130.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.2829, "open_interest": 894.0, "volume": 8.0, "delta": 0.434, "gamma": 0.0121, "vega": 0.4473, "theta": -0.0479, "rho": 0.2616, "theo": 9.3688, "change": -1.175, "open": 9.2, "high": 10.1, "low": 9.2, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T11:16:49", "percent_change": -11.007, "prev_day_close": 9.8250002861023}, {"option": "RTX270319P00200000", "bid": 17.35, "bid_size": 204.0, "ask": 18.55, "ask_size": 57.0, "iv": 0.2794, "open_interest": 751.0, "volume": 19.0, "delta": -0.5821, "gamma": 0.0128, "vega": 0.4407, "theta": -0.0507, "rho": -0.3399, "theo": 18.1715, "change": -0.425, "open": 16.45, "high": 16.45, "low": 16.3, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T14:58:30", "percent_change": -2.526, "prev_day_close": 17.3249998092651}, {"option": "RTX270319C00210000", "bid": 5.8, "bid_size": 105.0, "ask": 6.35, "ask_size": 30.0, "iv": 0.2795, "open_interest": 861.0, "volume": 41.0, "delta": 0.324, "gamma": 0.0112, "vega": 0.4096, "theta": -0.0431, "rho": 0.198, "theo": 6.1266, "change": -1.025, "open": 6.1, "high": 6.45, "low": 6.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T12:04:02", "percent_change": -14.0893, "prev_day_close": 6.47499990463257}, {"option": "RTX270319P00210000", "bid": 23.7, "bid_size": 334.0, "ask": 26.05, "ask_size": 260.0, "iv": 0.2781, "open_interest": 307.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0124, "vega": 0.3884, "theta": -0.0476, "rho": -0.3494, "theo": 24.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T15:53:47", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "RTX270319C00220000", "bid": 3.35, "bid_size": 389.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.2728, "open_interest": 761.0, "volume": 5.0, "delta": 0.2307, "gamma": 0.0096, "vega": 0.348, "theta": -0.0361, "rho": 0.1424, "theo": 3.8741, "change": -0.675, "open": 3.9, "high": 4.5, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:51:12", "percent_change": -14.7541, "prev_day_close": 4.12500011920929}, {"option": "RTX270319P00220000", "bid": 31.15, "bid_size": 103.0, "ask": 34.35, "ask_size": 94.0, "iv": 0.2737, "open_interest": 35.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.011, "vega": 0.3052, "theta": -0.0418, "rho": -0.325, "theo": 32.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "RTX270319C00230000", "bid": 2.24, "bid_size": 16.0, "ask": 2.73, "ask_size": 13.0, "iv": 0.2773, "open_interest": 412.0, "volume": 31.0, "delta": 0.1585, "gamma": 0.0076, "vega": 0.2782, "theta": -0.0285, "rho": 0.0984, "theo": 2.4021, "change": 0.02, "open": 2.61, "high": 2.9, "low": 2.61, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:10:18", "percent_change": 0.694445, "prev_day_close": 2.57000005245209}, {"option": "RTX270319P00230000", "bid": 40.1, "bid_size": 116.0, "ask": 43.2, "ask_size": 84.0, "iv": 0.2757, "open_interest": 7.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0086, "vega": 0.2003, "theta": -0.0326, "rho": -0.2491, "theo": 41.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-09-18T15:32:43", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "RTX270319C00240000", "bid": 1.43, "bid_size": 12.0, "ask": 1.93, "ask_size": 534.0, "iv": 0.2892, "open_interest": 442.0, "volume": 3.0, "delta": 0.1071, "gamma": 0.0058, "vega": 0.2134, "theta": -0.0218, "rho": 0.0666, "theo": 1.4941, "change": -0.53, "open": 1.69, "high": 1.69, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:49:58", "percent_change": -25.4808, "prev_day_close": 1.69999998807907}, {"option": "RTX270319P00240000", "bid": 49.8, "bid_size": 40.0, "ask": 52.3, "ask_size": 29.0, "iv": 0.2736, "open_interest": 2.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0056, "vega": 0.117, "theta": -0.0213, "rho": -0.1861, "theo": 51.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.59, "last_trade_time": "2026-10-01T11:33:45", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "RTX270319C00250000", "bid": 0.71, "bid_size": 140.0, "ask": 1.21, "ask_size": 335.0, "iv": 0.2854, "open_interest": 1097.0, "volume": 11.0, "delta": 0.0727, "gamma": 0.0042, "vega": 0.1611, "theta": -0.0165, "rho": 0.0454, "theo": 0.9552, "change": -0.15, "open": 1.09, "high": 1.13, "low": 1.09, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T15:05:58", "percent_change": -11.7187, "prev_day_close": 0.995000034570694}, {"option": "RTX270319P00250000", "bid": 59.2, "bid_size": 45.0, "ask": 62.35, "ask_size": 44.0, "iv": 0.2521, "open_interest": 4.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0031, "vega": 0.0591, "theta": -0.0116, "rho": -0.1392, "theo": 60.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.6, "last_trade_time": "2026-10-14T12:01:38", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "RTX270319C00260000", "bid": 0.37, "bid_size": 479.0, "ask": 0.86, "ask_size": 624.0, "iv": 0.2901, "open_interest": 193.0, "volume": 5.0, "delta": 0.0509, "gamma": 0.0031, "vega": 0.1225, "theta": -0.0127, "rho": 0.0317, "theo": 0.643, "change": -0.09, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:21:57", "percent_change": -11.8421, "prev_day_close": 0.629999995231628}, {"option": "RTX270319P00260000", "bid": 69.65, "bid_size": 25.0, "ask": 71.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0016, "vega": 0.0276, "theta": -0.0057, "rho": -0.1206, "theo": 70.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "RTX270319C00270000", "bid": 0.35, "bid_size": 28.0, "ask": 0.65, "ask_size": 486.0, "iv": 0.3065, "open_interest": 672.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0024, "vega": 0.0956, "theta": -0.0102, "rho": 0.0231, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T10:43:11", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "RTX270319P00270000", "bid": 79.1, "bid_size": 21.0, "ask": 82.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0008, "vega": 0.0121, "theta": -0.0028, "rho": -0.113, "theo": 80.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.85, "last_trade_time": "2026-04-14T13:14:50", "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "RTX270319C00280000", "bid": 0.01, "bid_size": 743.0, "ask": 0.5, "ask_size": 815.0, "iv": 0.2991, "open_interest": 52.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0018, "vega": 0.077, "theta": -0.0085, "rho": 0.0177, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:04:21", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "RTX270319P00280000", "bid": 89.1, "bid_size": 21.0, "ask": 92.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0014, "rho": -0.1112, "theo": 90.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "RTX270319C00290000", "bid": 0.01, "bid_size": 424.0, "ask": 0.4, "ask_size": 639.0, "iv": 0.3118, "open_interest": 9.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0014, "vega": 0.0642, "theta": -0.0073, "rho": 0.0142, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "RTX270319P00290000", "bid": 99.05, "bid_size": 21.0, "ask": 102.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0008, "rho": -0.1134, "theo": 100.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0749969482422}, {"option": "RTX270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 461.0, "iv": 0.3617, "open_interest": 36.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0012, "vega": 0.0542, "theta": -0.0064, "rho": 0.0116, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-29T12:18:31", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "RTX270319P00300000", "bid": 109.1, "bid_size": 21.0, "ask": 112.25, "ask_size": 21.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.002, "theta": -0.0004, "rho": -0.1164, "theo": 110.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.074996948242}, {"option": "RTX270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 436.0, "iv": 0.4292, "open_interest": 47.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.001, "vega": 0.0468, "theta": -0.0057, "rho": 0.0097, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T13:38:44", "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "RTX270319P00310000", "bid": 119.0, "bid_size": 21.0, "ask": 122.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0003, "rho": -0.1195, "theo": 120.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.074996948242}, {"option": "RTX270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 342.0, "iv": 0.3975, "open_interest": 10.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0008, "vega": 0.0411, "theta": -0.0052, "rho": 0.0083, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "RTX270319P00320000", "bid": 129.0, "bid_size": 21.0, "ask": 132.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.1231, "theo": 130.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.074996948242}, {"option": "RTX270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 359.0, "iv": 0.429, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0007, "vega": 0.036, "theta": -0.0047, "rho": 0.0071, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T14:51:37", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "RTX270319P00330000", "bid": 139.0, "bid_size": 21.0, "ask": 142.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.1269, "theo": 140.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.049995422363}, {"option": "RTX270521C00125000", "bid": 66.2, "bid_size": 11.0, "ask": 68.9, "ask_size": 31.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0018, "vega": 0.1278, "theta": -0.0092, "rho": 0.5954, "theo": 67.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-03T10:45:14", "percent_change": 0.0, "prev_day_close": 68.9750022888184}, {"option": "RTX270521P00125000", "bid": 0.76, "bid_size": 166.0, "ask": 1.22, "ask_size": 536.0, "iv": 0.372, "open_interest": 17.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0018, "vega": 0.133, "theta": -0.0123, "rho": -0.0497, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T11:38:35", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "RTX270521C00130000", "bid": 61.55, "bid_size": 8.0, "ask": 64.2, "ask_size": 56.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0022, "vega": 0.1564, "theta": -0.0113, "rho": 0.6081, "theo": 62.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3250007629394}, {"option": "RTX270521P00130000", "bid": 0.31, "bid_size": 240.0, "ask": 2.31, "ask_size": 292.0, "iv": 0.3658, "open_interest": 6.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0022, "vega": 0.1579, "theta": -0.0142, "rho": -0.0616, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "RTX270521C00135000", "bid": 57.0, "bid_size": 10.0, "ask": 59.7, "ask_size": 33.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0026, "vega": 0.1767, "theta": -0.0136, "rho": 0.6216, "theo": 58.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8250007629394}, {"option": "RTX270521P00135000", "bid": 0.63, "bid_size": 231.0, "ask": 2.97, "ask_size": 208.0, "iv": 0.3647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0027, "vega": 0.1863, "theta": -0.0164, "rho": -0.0762, "theo": 1.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "RTX270521C00140000", "bid": 52.7, "bid_size": 15.0, "ask": 54.9, "ask_size": 35.0, "iv": 0.353, "open_interest": 2.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0032, "vega": 0.215, "theta": -0.0162, "rho": 0.6269, "theo": 53.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.68, "last_trade_time": "2026-11-02T15:55:26", "percent_change": 0.0, "prev_day_close": 55.3250007629394}, {"option": "RTX270521P00140000", "bid": 1.53, "bid_size": 385.0, "ask": 2.36, "ask_size": 352.0, "iv": 0.342, "open_interest": 37.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0033, "vega": 0.2183, "theta": -0.0189, "rho": -0.0938, "theo": 2.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T15:02:43", "percent_change": 0.0, "prev_day_close": 1.9449999332428}, {"option": "RTX270521C00145000", "bid": 48.1, "bid_size": 14.0, "ask": 50.4, "ask_size": 31.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0038, "vega": 0.2401, "theta": -0.019, "rho": 0.6382, "theo": 49.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "RTX270521P00145000", "bid": 2.02, "bid_size": 331.0, "ask": 3.3, "ask_size": 384.0, "iv": 0.3428, "open_interest": 15.0, "volume": 1.0, "delta": -0.1053, "gamma": 0.0039, "vega": 0.2532, "theta": -0.0215, "rho": -0.1144, "theo": 2.5827, "change": 0.39, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:16:00", "percent_change": 18.4834, "prev_day_close": 2.36000001430511}, {"option": "RTX270521C00150000", "bid": 44.05, "bid_size": 24.0, "ask": 46.7, "ask_size": 86.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0045, "vega": 0.2831, "theta": -0.022, "rho": 0.6326, "theo": 45.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7750015258789}, {"option": "RTX270521P00150000", "bid": 2.63, "bid_size": 338.0, "ask": 3.65, "ask_size": 317.0, "iv": 0.3295, "open_interest": 29.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0046, "vega": 0.2912, "theta": -0.0244, "rho": -0.1387, "theo": 3.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-03T15:50:23", "percent_change": 0.0, "prev_day_close": 3.14000010490418}, {"option": "RTX270521C00155000", "bid": 39.65, "bid_size": 37.0, "ask": 42.55, "ask_size": 34.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0052, "vega": 0.3272, "theta": -0.025, "rho": 0.6256, "theo": 40.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "RTX270521P00155000", "bid": 2.49, "bid_size": 374.0, "ask": 5.5, "ask_size": 383.0, "iv": 0.3256, "open_interest": 82.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0053, "vega": 0.3307, "theta": -0.0273, "rho": -0.1669, "theo": 4.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:54:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "RTX270521C00160000", "bid": 35.95, "bid_size": 9.0, "ask": 38.65, "ask_size": 72.0, "iv": 0.3297, "open_interest": 12.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0059, "vega": 0.3528, "theta": -0.0281, "rho": 0.6262, "theo": 37.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.52, "last_trade_time": "2026-11-04T14:25:11", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "RTX270521P00160000", "bid": 3.4, "bid_size": 491.0, "ask": 6.55, "ask_size": 404.0, "iv": 0.3206, "open_interest": 203.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0061, "vega": 0.3707, "theta": -0.0303, "rho": -0.1976, "theo": 5.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T15:50:26", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "RTX270521C00165000", "bid": 32.15, "bid_size": 35.0, "ask": 34.15, "ask_size": 33.0, "iv": 0.314, "open_interest": 1.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0067, "vega": 0.4021, "theta": -0.0311, "rho": 0.6049, "theo": 33.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.79, "last_trade_time": "2026-10-23T10:17:03", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "RTX270521P00165000", "bid": 5.4, "bid_size": 584.0, "ask": 6.9, "ask_size": 862.0, "iv": 0.3163, "open_interest": 607.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0069, "vega": 0.4101, "theta": -0.0332, "rho": -0.2325, "theo": 6.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T15:51:31", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RTX270521C00170000", "bid": 28.8, "bid_size": 78.0, "ask": 31.45, "ask_size": 114.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0074, "vega": 0.4428, "theta": -0.0339, "rho": 0.583, "theo": 29.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T09:34:55", "percent_change": 0.0, "prev_day_close": 31.0749988555908}, {"option": "RTX270521P00170000", "bid": 6.65, "bid_size": 634.0, "ask": 8.55, "ask_size": 555.0, "iv": 0.3139, "open_interest": 373.0, "volume": 5.0, "delta": -0.2605, "gamma": 0.0076, "vega": 0.4466, "theta": -0.0358, "rho": -0.2704, "theo": 7.537, "change": 0.2, "open": 7.2, "high": 7.4, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T13:04:19", "percent_change": 2.8777, "prev_day_close": 7.07500004768372}, {"option": "RTX270521C00175000", "bid": 25.5, "bid_size": 119.0, "ask": 28.1, "ask_size": 110.0, "iv": 0.3182, "open_interest": 1.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0081, "vega": 0.4653, "theta": -0.0363, "rho": 0.5741, "theo": 26.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-10-23T10:20:14", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "RTX270521P00175000", "bid": 8.15, "bid_size": 257.0, "ask": 9.95, "ask_size": 178.0, "iv": 0.307, "open_interest": 69.0, "volume": 6.0, "delta": -0.3026, "gamma": 0.0084, "vega": 0.4792, "theta": -0.0382, "rho": -0.3085, "theo": 9.1349, "change": 0.075, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T14:51:35", "percent_change": 0.874632, "prev_day_close": 8.57499980926514}, {"option": "RTX270521C00180000", "bid": 22.25, "bid_size": 151.0, "ask": 25.0, "ask_size": 127.0, "iv": 0.3126, "open_interest": 8.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0087, "vega": 0.5011, "theta": -0.0383, "rho": 0.5373, "theo": 23.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-10-22T09:53:07", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "RTX270521P00180000", "bid": 9.55, "bid_size": 563.0, "ask": 11.6, "ask_size": 177.0, "iv": 0.2976, "open_interest": 210.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.009, "vega": 0.5065, "theta": -0.0402, "rho": -0.3475, "theo": 10.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-05T12:32:20", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "RTX270521C00185000", "bid": 19.45, "bid_size": 188.0, "ask": 21.3, "ask_size": 339.0, "iv": 0.3021, "open_interest": 62.0, "volume": 1.0, "delta": 0.6199, "gamma": 0.0092, "vega": 0.5251, "theta": -0.0398, "rho": 0.5029, "theo": 20.3972, "change": -1.6, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T15:50:11", "percent_change": -7.23982, "prev_day_close": 21.8500003814697}, {"option": "RTX270521P00185000", "bid": 11.9, "bid_size": 169.0, "ask": 14.25, "ask_size": 138.0, "iv": 0.3028, "open_interest": 17.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0095, "vega": 0.5269, "theta": -0.0417, "rho": -0.3863, "theo": 13.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RTX270521C00190000", "bid": 16.75, "bid_size": 268.0, "ask": 19.6, "ask_size": 383.0, "iv": 0.3075, "open_interest": 38.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0095, "vega": 0.537, "theta": -0.0408, "rho": 0.487, "theo": 17.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-27T10:48:05", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "RTX270521P00190000", "bid": 13.8, "bid_size": 190.0, "ask": 17.3, "ask_size": 181.0, "iv": 0.3027, "open_interest": 52.0, "volume": 6.0, "delta": -0.4436, "gamma": 0.0099, "vega": 0.5399, "theta": -0.0427, "rho": -0.4246, "theo": 15.4083, "change": -0.65, "open": 14.7, "high": 14.85, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T14:00:12", "percent_change": -4.49827, "prev_day_close": 14.4749999046326}, {"option": "RTX270521C00195000", "bid": 14.3, "bid_size": 299.0, "ask": 17.3, "ask_size": 411.0, "iv": 0.3048, "open_interest": 3.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0097, "vega": 0.547, "theta": -0.0412, "rho": 0.4404, "theo": 15.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-10-30T11:00:33", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "RTX270521P00195000", "bid": 16.65, "bid_size": 161.0, "ask": 19.3, "ask_size": 120.0, "iv": 0.2972, "open_interest": 47.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0102, "vega": 0.5441, "theta": -0.0432, "rho": -0.4567, "theo": 18.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-05T12:37:18", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "RTX270521C00200000", "bid": 11.6, "bid_size": 218.0, "ask": 14.75, "ask_size": 188.0, "iv": 0.294, "open_interest": 57.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0098, "vega": 0.5465, "theta": -0.041, "rho": 0.4003, "theo": 13.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RTX270521P00200000", "bid": 18.95, "bid_size": 138.0, "ask": 22.75, "ask_size": 94.0, "iv": 0.2956, "open_interest": 26.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0104, "vega": 0.5401, "theta": -0.0432, "rho": -0.4839, "theo": 20.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-04T12:36:44", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "RTX270521C00210000", "bid": 8.4, "bid_size": 551.0, "ask": 11.4, "ask_size": 447.0, "iv": 0.2964, "open_interest": 46.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0095, "vega": 0.5266, "theta": -0.0391, "rho": 0.3327, "theo": 9.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-03T15:02:41", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "RTX270521P00210000", "bid": 25.8, "bid_size": 115.0, "ask": 28.35, "ask_size": 116.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0104, "vega": 0.506, "theta": -0.042, "rho": -0.5186, "theo": 27.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "RTX270521C00220000", "bid": 6.6, "bid_size": 21.0, "ask": 7.95, "ask_size": 447.0, "iv": 0.2971, "open_interest": 77.0, "volume": 10.0, "delta": 0.3069, "gamma": 0.0088, "vega": 0.4871, "theta": -0.0355, "rho": 0.2716, "theo": 6.9609, "change": -0.51, "open": 7.27, "high": 7.79, "low": 7.24, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-06T15:48:06", "percent_change": -6.58065, "prev_day_close": 7.59999990463257}, {"option": "RTX270521P00220000", "bid": 33.3, "bid_size": 111.0, "ask": 35.35, "ask_size": 73.0, "iv": 0.2824, "open_interest": 5.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.01, "vega": 0.4433, "theta": -0.0396, "rho": -0.5045, "theo": 34.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.58, "last_trade_time": "2026-11-03T14:38:54", "percent_change": 0.0, "prev_day_close": 33.7249984741211}, {"option": "RTX270521C00230000", "bid": 3.8, "bid_size": 725.0, "ask": 5.95, "ask_size": 594.0, "iv": 0.2885, "open_interest": 131.0, "volume": 32.0, "delta": 0.2361, "gamma": 0.0077, "vega": 0.4312, "theta": -0.031, "rho": 0.204, "theo": 4.8975, "change": -0.1, "open": 5.15, "high": 5.45, "low": 5.15, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T11:10:18", "percent_change": -1.8018, "prev_day_close": 5.39999985694885}, {"option": "RTX270521P00230000", "bid": 41.15, "bid_size": 49.0, "ask": 44.2, "ask_size": 44.0, "iv": 0.2839, "open_interest": 3.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0093, "vega": 0.351, "theta": -0.0362, "rho": -0.4469, "theo": 42.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-10-22T09:53:07", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "RTX270521C00240000", "bid": 2.82, "bid_size": 551.0, "ask": 4.2, "ask_size": 592.0, "iv": 0.2911, "open_interest": 43.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0066, "vega": 0.3585, "theta": -0.0261, "rho": 0.1552, "theo": 3.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T10:05:27", "percent_change": 0.0, "prev_day_close": 3.50999987125397}, {"option": "RTX270521P00240000", "bid": 50.1, "bid_size": 25.0, "ask": 53.1, "ask_size": 21.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0078, "vega": 0.2472, "theta": -0.0299, "rho": -0.3499, "theo": 51.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "RTX270521C00250000", "bid": 2.04, "bid_size": 352.0, "ask": 3.05, "ask_size": 552.0, "iv": 0.2947, "open_interest": 34.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0054, "vega": 0.2964, "theta": -0.0215, "rho": 0.1164, "theo": 2.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:39:51", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "RTX270521P00250000", "bid": 59.55, "bid_size": 25.0, "ask": 63.05, "ask_size": 25.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0056, "vega": 0.1509, "theta": -0.0204, "rho": -0.2572, "theo": 61.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "RTX270521C00260000", "bid": 1.34, "bid_size": 471.0, "ask": 2.25, "ask_size": 622.0, "iv": 0.2962, "open_interest": 53.0, "volume": 2.0, "delta": 0.0989, "gamma": 0.0043, "vega": 0.241, "theta": -0.0174, "rho": 0.0868, "theo": 1.6705, "change": -0.185, "open": 1.8, "high": 1.8, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:37:11", "percent_change": -9.36709, "prev_day_close": 1.7950000166893}, {"option": "RTX270521P00260000", "bid": 69.25, "bid_size": 38.0, "ask": 72.5, "ask_size": 37.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0034, "vega": 0.0783, "theta": -0.0105, "rho": -0.1821, "theo": 70.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2249984741211}, {"option": "RTX270521C00270000", "bid": 0.93, "bid_size": 361.0, "ask": 1.57, "ask_size": 419.0, "iv": 0.2971, "open_interest": 284.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0034, "vega": 0.198, "theta": -0.0141, "rho": 0.065, "theo": 1.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:37:51", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "RTX270521P00270000", "bid": 79.15, "bid_size": 25.0, "ask": 82.2, "ask_size": 25.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0018, "vega": 0.0336, "theta": -0.0032, "rho": -0.1364, "theo": 80.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "RTX270521C00280000", "bid": 0.64, "bid_size": 319.0, "ask": 1.21, "ask_size": 675.0, "iv": 0.3019, "open_interest": 13.0, "volume": 30.0, "delta": 0.0562, "gamma": 0.0027, "vega": 0.163, "theta": -0.0116, "rho": 0.0527, "theo": 0.8775, "change": -0.17, "open": 0.93, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T10:33:29", "percent_change": -15.4545, "prev_day_close": 0.925000011920929}, {"option": "RTX270521P00280000", "bid": 89.1, "bid_size": 25.0, "ask": 92.15, "ask_size": 21.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.0129, "theta": 0.0, "rho": -0.1176, "theo": 90.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "RTX270521C00290000", "bid": 0.3, "bid_size": 522.0, "ask": 0.98, "ask_size": 547.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0022, "vega": 0.131, "theta": -0.0096, "rho": 0.0392, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "RTX270521P00290000", "bid": 99.1, "bid_size": 25.0, "ask": 102.3, "ask_size": 21.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": -0.1141, "theo": 100.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "RTX270617C00095000", "bid": 94.25, "bid_size": 21.0, "ask": 97.45, "ask_size": 21.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0481, "theta": 0.0, "rho": 0.479, "theo": 95.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.375}, {"option": "RTX270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 449.0, "iv": 0.4355, "open_interest": 20.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0516, "theta": -0.0048, "rho": -0.0163, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-13T09:30:09", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "RTX270617C00100000", "bid": 89.6, "bid_size": 6.0, "ask": 92.6, "ask_size": 21.0, "iv": 0.4264, "open_interest": 2.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0576, "theta": 0.0, "rho": 0.5024, "theo": 91.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.45, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "RTX270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 255.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0007, "vega": 0.0623, "theta": -0.0056, "rho": -0.0202, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-07-17T09:30:17", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "RTX270617C00105000", "bid": 84.75, "bid_size": 21.0, "ask": 87.8, "ask_size": 21.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0008, "vega": 0.0713, "theta": -0.0003, "rho": 0.5242, "theo": 86.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "RTX270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 82.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0008, "vega": 0.0747, "theta": -0.0066, "rho": -0.0251, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999997168779}, {"option": "RTX270617C00110000", "bid": 79.45, "bid_size": 21.0, "ask": 83.0, "ask_size": 21.0, "iv": 0.3488, "open_interest": 3.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.001, "vega": 0.0845, "theta": -0.0018, "rho": 0.546, "theo": 81.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-08-07T14:15:22", "percent_change": 0.0, "prev_day_close": 83.0249977111816}, {"option": "RTX270617P00110000", "bid": 0.01, "bid_size": 80.0, "ask": 0.91, "ask_size": 82.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.001, "vega": 0.0902, "theta": -0.0077, "rho": -0.0313, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "RTX270617C00115000", "bid": 75.2, "bid_size": 100.0, "ask": 78.3, "ask_size": 38.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0012, "vega": 0.1038, "theta": -0.0034, "rho": 0.5674, "theo": 76.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "RTX270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 377.0, "iv": 0.3957, "open_interest": 10.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0013, "vega": 0.1076, "theta": -0.009, "rho": -0.0388, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-24T11:54:32", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "RTX270617C00120000", "bid": 70.6, "bid_size": 79.0, "ask": 73.6, "ask_size": 37.0, "iv": 0.3738, "open_interest": 5.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0015, "vega": 0.1219, "theta": -0.0052, "rho": 0.5848, "theo": 72.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.83, "last_trade_time": "2026-08-18T10:03:50", "percent_change": 0.0, "prev_day_close": 73.7250022888184}, {"option": "RTX270617P00120000", "bid": 0.3, "bid_size": 282.0, "ask": 1.54, "ask_size": 374.0, "iv": 0.3723, "open_interest": 9.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0016, "vega": 0.1289, "theta": -0.0104, "rho": -0.0483, "theo": 0.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-07T14:39:11", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "RTX270617C00125000", "bid": 66.25, "bid_size": 23.0, "ask": 69.0, "ask_size": 31.0, "iv": 0.3755, "open_interest": 2.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0018, "vega": 0.1476, "theta": -0.0072, "rho": 0.6033, "theo": 67.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-06-23T11:08:42", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "RTX270617P00125000", "bid": 0.78, "bid_size": 220.0, "ask": 2.42, "ask_size": 67.0, "iv": 0.3905, "open_interest": 7.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0019, "vega": 0.1526, "theta": -0.0121, "rho": -0.0597, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-30T14:19:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RTX270617C00130000", "bid": 61.45, "bid_size": 106.0, "ask": 64.0, "ask_size": 39.0, "iv": 0.3459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0023, "vega": 0.1754, "theta": -0.0094, "rho": 0.6162, "theo": 62.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-06-23T15:06:17", "percent_change": 0.0, "prev_day_close": 64.5249977111816}, {"option": "RTX270617P00130000", "bid": 0.82, "bid_size": 214.0, "ask": 1.95, "ask_size": 280.0, "iv": 0.3492, "open_interest": 7.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0023, "vega": 0.1804, "theta": -0.014, "rho": -0.0738, "theo": 1.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T15:59:57", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "RTX270617C00135000", "bid": 56.65, "bid_size": 191.0, "ask": 59.9, "ask_size": 232.0, "iv": 0.3422, "open_interest": 109.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0027, "vega": 0.2046, "theta": -0.0118, "rho": 0.6301, "theo": 58.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.65, "last_trade_time": "2026-08-13T15:33:37", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "RTX270617P00135000", "bid": 0.56, "bid_size": 244.0, "ask": 2.96, "ask_size": 370.0, "iv": 0.3417, "open_interest": 24.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0028, "vega": 0.2119, "theta": -0.016, "rho": -0.0904, "theo": 1.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T15:28:56", "percent_change": 0.0, "prev_day_close": 1.75999993085861}, {"option": "RTX270617C00140000", "bid": 52.65, "bid_size": 30.0, "ask": 55.55, "ask_size": 83.0, "iv": 0.3457, "open_interest": 3.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0032, "vega": 0.2404, "theta": -0.0143, "rho": 0.6415, "theo": 53.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.97, "last_trade_time": "2026-08-17T11:20:23", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "RTX270617P00140000", "bid": 1.2, "bid_size": 408.0, "ask": 3.25, "ask_size": 407.0, "iv": 0.3347, "open_interest": 278.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0033, "vega": 0.2454, "theta": -0.0183, "rho": -0.1105, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T10:46:30", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "RTX270617C00145000", "bid": 48.5, "bid_size": 206.0, "ask": 50.85, "ask_size": 363.0, "iv": 0.3339, "open_interest": 75.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0038, "vega": 0.2781, "theta": -0.0171, "rho": 0.6477, "theo": 49.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.94, "last_trade_time": "2026-10-15T14:13:45", "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "RTX270617P00145000", "bid": 2.15, "bid_size": 386.0, "ask": 3.3, "ask_size": 285.0, "iv": 0.3256, "open_interest": 16.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0039, "vega": 0.2831, "theta": -0.0207, "rho": -0.1344, "theo": 2.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-29T15:00:02", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "RTX270617C00150000", "bid": 44.15, "bid_size": 161.0, "ask": 47.05, "ask_size": 208.0, "iv": 0.331, "open_interest": 12.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0045, "vega": 0.3156, "theta": -0.0199, "rho": 0.6482, "theo": 45.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.75, "last_trade_time": "2026-11-04T15:21:24", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "RTX270617P00150000", "bid": 2.82, "bid_size": 514.0, "ask": 4.7, "ask_size": 612.0, "iv": 0.3308, "open_interest": 50.0, "volume": 8.0, "delta": -0.1359, "gamma": 0.0046, "vega": 0.3217, "theta": -0.0233, "rho": -0.1613, "theo": 3.6504, "change": 0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:29:58", "percent_change": 1.53846, "prev_day_close": 3.375}, {"option": "RTX270617C00155000", "bid": 40.25, "bid_size": 126.0, "ask": 42.3, "ask_size": 19.0, "iv": 0.3168, "open_interest": 6.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0051, "vega": 0.3578, "theta": -0.0228, "rho": 0.6484, "theo": 41.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.27, "last_trade_time": "2026-08-17T11:20:23", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "RTX270617P00155000", "bid": 3.75, "bid_size": 375.0, "ask": 5.45, "ask_size": 556.0, "iv": 0.3243, "open_interest": 83.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0052, "vega": 0.3631, "theta": -0.0259, "rho": -0.1922, "theo": 4.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-30T15:15:05", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "RTX270617C00160000", "bid": 36.1, "bid_size": 212.0, "ask": 38.6, "ask_size": 205.0, "iv": 0.3109, "open_interest": 40.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0058, "vega": 0.399, "theta": -0.0257, "rho": 0.645, "theo": 37.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-11-03T11:26:58", "percent_change": 0.0, "prev_day_close": 39.1749992370606}, {"option": "RTX270617P00160000", "bid": 4.7, "bid_size": 575.0, "ask": 6.75, "ask_size": 633.0, "iv": 0.3211, "open_interest": 350.0, "volume": 14.0, "delta": -0.1942, "gamma": 0.006, "vega": 0.4055, "theta": -0.0286, "rho": -0.2286, "theo": 5.5586, "change": -0.1, "open": 5.05, "high": 5.05, "low": 4.95, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T13:58:24", "percent_change": -1.94175, "prev_day_close": 5.07499980926514}, {"option": "RTX270617C00165000", "bid": 32.8, "bid_size": 98.0, "ask": 35.5, "ask_size": 245.0, "iv": 0.3182, "open_interest": 14.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0065, "vega": 0.439, "theta": -0.0284, "rho": 0.6358, "theo": 33.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T15:56:40", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RTX270617P00165000", "bid": 5.9, "bid_size": 477.0, "ask": 8.05, "ask_size": 645.0, "iv": 0.3171, "open_interest": 407.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0067, "vega": 0.4435, "theta": -0.031, "rho": -0.2648, "theo": 6.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T13:39:13", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "RTX270617C00170000", "bid": 28.85, "bid_size": 167.0, "ask": 31.55, "ask_size": 233.0, "iv": 0.304, "open_interest": 4.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0072, "vega": 0.4755, "theta": -0.0309, "rho": 0.6153, "theo": 30.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T09:35:08", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "RTX270617P00170000", "bid": 6.9, "bid_size": 748.0, "ask": 9.1, "ask_size": 604.0, "iv": 0.3045, "open_interest": 215.0, "volume": 1.0, "delta": -0.2659, "gamma": 0.0074, "vega": 0.4808, "theta": -0.0334, "rho": -0.3052, "theo": 8.2038, "change": -0.15, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T15:19:20", "percent_change": -1.93549, "prev_day_close": 7.47500014305115}, {"option": "RTX270617C00175000", "bid": 26.3, "bid_size": 125.0, "ask": 28.3, "ask_size": 305.0, "iv": 0.3081, "open_interest": 41.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0077, "vega": 0.5089, "theta": -0.033, "rho": 0.5985, "theo": 27.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-11-03T11:26:58", "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "RTX270617P00175000", "bid": 8.75, "bid_size": 380.0, "ask": 11.05, "ask_size": 456.0, "iv": 0.3064, "open_interest": 297.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.008, "vega": 0.5144, "theta": -0.0354, "rho": -0.3474, "theo": 9.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T15:03:09", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RTX270617C00180000", "bid": 23.2, "bid_size": 119.0, "ask": 25.8, "ask_size": 391.0, "iv": 0.3095, "open_interest": 92.0, "volume": 4.0, "delta": 0.6614, "gamma": 0.0082, "vega": 0.5374, "theta": -0.0349, "rho": 0.577, "theo": 24.1142, "change": 0.015, "open": 25.64, "high": 25.64, "low": 25.64, "tick": "down", "last_trade_price": 25.64, "last_trade_time": "2026-11-06T15:36:09", "percent_change": 0.0585366, "prev_day_close": 25.5499992370605}, {"option": "RTX270617P00180000", "bid": 10.35, "bid_size": 462.0, "ask": 12.8, "ask_size": 381.0, "iv": 0.3, "open_interest": 180.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0086, "vega": 0.5401, "theta": -0.0371, "rho": -0.3885, "theo": 11.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-05T09:47:03", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "RTX270617C00185000", "bid": 20.35, "bid_size": 134.0, "ask": 23.1, "ask_size": 347.0, "iv": 0.3072, "open_interest": 56.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0087, "vega": 0.5595, "theta": -0.0362, "rho": 0.5526, "theo": 21.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:05:29", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RTX270617P00185000", "bid": 12.55, "bid_size": 412.0, "ask": 15.1, "ask_size": 474.0, "iv": 0.2999, "open_interest": 182.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.009, "vega": 0.5612, "theta": -0.0383, "rho": -0.43, "theo": 13.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-02T11:34:39", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "RTX270617C00190000", "bid": 17.8, "bid_size": 207.0, "ask": 20.55, "ask_size": 519.0, "iv": 0.3052, "open_interest": 92.0, "volume": 1.0, "delta": 0.5741, "gamma": 0.009, "vega": 0.575, "theta": -0.0372, "rho": 0.5422, "theo": 18.7252, "change": -0.625, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T15:35:42", "percent_change": -3.10559, "prev_day_close": 20.0}, {"option": "RTX270617P00190000", "bid": 14.35, "bid_size": 417.0, "ask": 17.5, "ask_size": 406.0, "iv": 0.2932, "open_interest": 196.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0094, "vega": 0.5744, "theta": -0.0392, "rho": -0.471, "theo": 16.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-29T13:49:34", "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "RTX270617C00195000", "bid": 14.7, "bid_size": 464.0, "ask": 18.25, "ask_size": 494.0, "iv": 0.297, "open_interest": 133.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0092, "vega": 0.5833, "theta": -0.0376, "rho": 0.5087, "theo": 16.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-11-05T11:15:05", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "RTX270617P00195000", "bid": 17.35, "bid_size": 260.0, "ask": 20.15, "ask_size": 293.0, "iv": 0.2951, "open_interest": 190.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0097, "vega": 0.5799, "theta": -0.0396, "rho": -0.507, "theo": 18.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-26T12:10:48", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "RTX270617C00200000", "bid": 13.45, "bid_size": 117.0, "ask": 16.1, "ask_size": 505.0, "iv": 0.3024, "open_interest": 378.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0092, "vega": 0.5846, "theta": -0.0376, "rho": 0.471, "theo": 14.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-11-05T11:37:37", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "RTX270617P00200000", "bid": 20.1, "bid_size": 310.0, "ask": 22.9, "ask_size": 268.0, "iv": 0.2918, "open_interest": 440.0, "volume": 4.0, "delta": -0.5343, "gamma": 0.0099, "vega": 0.5763, "theta": -0.0397, "rho": -0.5364, "theo": 21.6128, "change": -0.125, "open": 20.05, "high": 20.15, "low": 20.05, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-06T13:50:00", "percent_change": -0.616526, "prev_day_close": 20.6999998092651}, {"option": "RTX270617C00210000", "bid": 9.7, "bid_size": 411.0, "ask": 12.1, "ask_size": 589.0, "iv": 0.2949, "open_interest": 700.0, "volume": 19.0, "delta": 0.4007, "gamma": 0.009, "vega": 0.5671, "theta": -0.0363, "rho": 0.3944, "theo": 10.6797, "change": -0.325, "open": 10.55, "high": 11.6, "low": 10.55, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T13:47:49", "percent_change": -2.72536, "prev_day_close": 11.4000000953674}, {"option": "RTX270617P00210000", "bid": 26.4, "bid_size": 316.0, "ask": 28.9, "ask_size": 185.0, "iv": 0.2846, "open_interest": 353.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.01, "vega": 0.546, "theta": -0.0387, "rho": -0.5745, "theo": 27.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-03T12:42:26", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "RTX270617C00220000", "bid": 7.25, "bid_size": 130.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.2825, "open_interest": 915.0, "volume": 28.0, "delta": 0.3228, "gamma": 0.0084, "vega": 0.5275, "theta": -0.0335, "rho": 0.3216, "theo": 7.8591, "change": -0.26, "open": 7.6, "high": 8.5, "low": 7.6, "tick": "no_change", "last_trade_price": 8.14, "last_trade_time": "2026-11-06T15:32:25", "percent_change": -3.09524, "prev_day_close": 8.0}, {"option": "RTX270617P00220000", "bid": 33.65, "bid_size": 435.0, "ask": 36.05, "ask_size": 139.0, "iv": 0.2806, "open_interest": 483.0, "volume": 6.0, "delta": -0.7163, "gamma": 0.0098, "vega": 0.4872, "theta": -0.0369, "rho": -0.5762, "theo": 35.2467, "change": 0.935, "open": 34.0, "high": 34.16, "low": 34.0, "tick": "no_change", "last_trade_price": 34.16, "last_trade_time": "2026-11-06T11:27:30", "percent_change": 2.81414, "prev_day_close": 34.2249984741211}, {"option": "RTX270617C00230000", "bid": 5.05, "bid_size": 452.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.2815, "open_interest": 836.0, "volume": 1.0, "delta": 0.2545, "gamma": 0.0076, "vega": 0.4727, "theta": -0.0298, "rho": 0.2561, "theo": 5.7014, "change": -1.3, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T10:02:56", "percent_change": -21.1382, "prev_day_close": 5.79999995231628}, {"option": "RTX270617P00230000", "bid": 41.45, "bid_size": 262.0, "ask": 43.95, "ask_size": 18.0, "iv": 0.2719, "open_interest": 118.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0093, "vega": 0.4007, "theta": -0.0342, "rho": -0.5006, "theo": 43.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-11-05T13:55:41", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "RTX270617C00240000", "bid": 3.7, "bid_size": 238.0, "ask": 4.7, "ask_size": 590.0, "iv": 0.2893, "open_interest": 1528.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0066, "vega": 0.4104, "theta": -0.0257, "rho": 0.1999, "theo": 4.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T12:56:20", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "RTX270617P00240000", "bid": 50.3, "bid_size": 85.0, "ask": 53.4, "ask_size": 83.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0081, "vega": 0.2924, "theta": -0.0294, "rho": -0.3927, "theo": 51.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0749988555908}, {"option": "RTX270617C00250000", "bid": 2.6, "bid_size": 264.0, "ask": 3.0, "ask_size": 59.0, "iv": 0.2829, "open_interest": 832.0, "volume": 5.0, "delta": 0.1509, "gamma": 0.0055, "vega": 0.3475, "theta": -0.0216, "rho": 0.1538, "theo": 2.9295, "change": -0.475, "open": 3.0, "high": 3.25, "low": 2.98, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T13:31:38", "percent_change": -12.7517, "prev_day_close": 2.88999998569488}, {"option": "RTX270617P00250000", "bid": 59.85, "bid_size": 36.0, "ask": 62.3, "ask_size": 27.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0062, "vega": 0.186, "theta": -0.0209, "rho": -0.2758, "theo": 61.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-10-01T11:28:51", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "RTX270617C00260000", "bid": 1.73, "bid_size": 340.0, "ask": 2.65, "ask_size": 608.0, "iv": 0.291, "open_interest": 181.0, "volume": 1.0, "delta": 0.1148, "gamma": 0.0046, "vega": 0.289, "theta": -0.018, "rho": 0.1174, "theo": 2.1026, "change": -0.62, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T12:38:34", "percent_change": -23.3962, "prev_day_close": 2.19000005722046}, {"option": "RTX270617P00260000", "bid": 69.35, "bid_size": 43.0, "ask": 71.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.004, "vega": 0.1047, "theta": -0.0108, "rho": -0.1834, "theo": 70.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0750007629394}, {"option": "RTX270617C00270000", "bid": 1.21, "bid_size": 332.0, "ask": 2.09, "ask_size": 641.0, "iv": 0.2954, "open_interest": 52.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0037, "vega": 0.238, "theta": -0.0148, "rho": 0.0896, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RTX270617P00270000", "bid": 79.15, "bid_size": 25.0, "ask": 82.2, "ask_size": 21.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0022, "vega": 0.0507, "theta": -0.0021, "rho": -0.1513, "theo": 80.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0250015258789}, {"option": "RTX270617C00280000", "bid": 0.67, "bid_size": 295.0, "ask": 1.66, "ask_size": 406.0, "iv": 0.2955, "open_interest": 77.0, "volume": 0.0, "delta": 0.067, "gamma": 0.003, "vega": 0.1954, "theta": -0.0122, "rho": 0.0688, "theo": 1.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-21T10:34:15", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "RTX270617P00280000", "bid": 89.1, "bid_size": 21.0, "ask": 92.2, "ask_size": 21.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.001, "vega": 0.0195, "theta": 0.0, "rho": -0.1262, "theo": 90.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "RTX270617C00290000", "bid": 0.1, "bid_size": 301.0, "ask": 1.55, "ask_size": 312.0, "iv": 0.296, "open_interest": 13.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0024, "vega": 0.1614, "theta": -0.0101, "rho": 0.0538, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-21T10:34:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RTX270617P00290000", "bid": 99.1, "bid_size": 21.0, "ask": 102.2, "ask_size": 21.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": -0.1164, "theo": 100.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.125}, {"option": "RTX270617C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 335.0, "iv": 0.3026, "open_interest": 19.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.002, "vega": 0.1352, "theta": -0.0086, "rho": 0.0429, "theo": 0.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:37:34", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "RTX270617P00300000", "bid": 109.1, "bid_size": 21.0, "ask": 112.25, "ask_size": 21.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": -0.1169, "theo": 110.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "RTX270617C00310000", "bid": 0.01, "bid_size": 289.0, "ask": 1.16, "ask_size": 348.0, "iv": 0.314, "open_interest": 16.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0016, "vega": 0.1147, "theta": -0.0074, "rho": 0.0349, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-09T12:53:33", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "RTX270617P00310000", "bid": 119.05, "bid_size": 21.0, "ask": 122.25, "ask_size": 21.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1194, "theo": 120.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "RTX270617C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 394.0, "iv": 0.3245, "open_interest": 23.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0014, "vega": 0.0985, "theta": -0.0065, "rho": 0.0289, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T09:46:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RTX270617P00320000", "bid": 129.0, "bid_size": 21.0, "ask": 132.5, "ask_size": 21.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.123, "theo": 130.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.049995422363}, {"option": "RTX270617C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 501.0, "iv": 0.3241, "open_interest": 27.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0012, "vega": 0.0859, "theta": -0.0058, "rho": 0.0245, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-07T11:54:54", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "RTX270617P00330000", "bid": 139.0, "bid_size": 21.0, "ask": 142.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1265, "theo": 140.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.024993896484}, {"option": "RTX270917C00105000", "bid": 85.0, "bid_size": 21.0, "ask": 88.75, "ask_size": 21.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0009, "vega": 0.1025, "theta": 0.0, "rho": 0.7536, "theo": 87.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "RTX270917P00105000", "bid": 0.3, "bid_size": 223.0, "ask": 1.34, "ask_size": 297.0, "iv": 0.3839, "open_interest": 5.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0009, "vega": 0.1064, "theta": -0.006, "rho": -0.0446, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-13T09:30:07", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "RTX270917C00110000", "bid": 81.15, "bid_size": 50.0, "ask": 84.3, "ask_size": 38.0, "iv": 0.3878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0011, "vega": 0.1209, "theta": -0.0008, "rho": 0.7809, "theo": 82.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.39, "last_trade_time": "2026-10-19T10:04:29", "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "RTX270917P00110000", "bid": 0.5, "bid_size": 215.0, "ask": 0.94, "ask_size": 13.0, "iv": 0.3494, "open_interest": 24.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0012, "vega": 0.1286, "theta": -0.007, "rho": -0.0558, "theo": 0.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T10:15:29", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "RTX270917C00115000", "bid": 75.95, "bid_size": 74.0, "ask": 79.5, "ask_size": 67.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0014, "vega": 0.148, "theta": -0.0024, "rho": 0.8073, "theo": 77.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "RTX270917P00115000", "bid": 0.49, "bid_size": 293.0, "ask": 2.0, "ask_size": 292.0, "iv": 0.3642, "open_interest": 2.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0014, "vega": 0.1532, "theta": -0.0083, "rho": -0.0693, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-09T09:49:57", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "RTX270917C00120000", "bid": 71.95, "bid_size": 90.0, "ask": 74.5, "ask_size": 73.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0016, "vega": 0.1761, "theta": -0.0041, "rho": 0.8297, "theo": 73.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.87, "last_trade_time": "2026-10-29T12:48:32", "percent_change": 0.0, "prev_day_close": 75.0250015258789}, {"option": "RTX270917P00120000", "bid": 0.8, "bid_size": 133.0, "ask": 1.71, "ask_size": 105.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0017, "vega": 0.1819, "theta": -0.0096, "rho": -0.0857, "theo": 1.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "RTX270917C00125000", "bid": 67.65, "bid_size": 82.0, "ask": 70.5, "ask_size": 92.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.002, "vega": 0.2069, "theta": -0.0059, "rho": 0.8503, "theo": 68.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "RTX270917P00125000", "bid": 1.29, "bid_size": 321.0, "ask": 1.89, "ask_size": 23.0, "iv": 0.3335, "open_interest": 0.0, "volume": 6.0, "delta": -0.0612, "gamma": 0.002, "vega": 0.2138, "theta": -0.0112, "rho": -0.1055, "theo": 1.7396, "change": 0.07, "open": 1.75, "high": 1.75, "low": 1.6, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T14:48:17", "percent_change": 4.4586, "prev_day_close": 1.68999999761581}, {"option": "RTX270917C00130000", "bid": 62.85, "bid_size": 92.0, "ask": 66.4, "ask_size": 88.0, "iv": 0.3444, "open_interest": 3.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0024, "vega": 0.2438, "theta": -0.008, "rho": 0.8687, "theo": 64.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-10-29T11:59:11", "percent_change": 0.0, "prev_day_close": 66.2249984741211}, {"option": "RTX270917P00130000", "bid": 1.73, "bid_size": 300.0, "ask": 2.55, "ask_size": 288.0, "iv": 0.3335, "open_interest": 11.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0024, "vega": 0.2494, "theta": -0.0128, "rho": -0.1288, "theo": 2.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:47:59", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "RTX270917C00135000", "bid": 58.95, "bid_size": 82.0, "ask": 61.35, "ask_size": 82.0, "iv": 0.3316, "open_interest": 2.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0028, "vega": 0.2806, "theta": -0.0101, "rho": 0.8788, "theo": 60.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-10-05T11:33:27", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "RTX270917P00135000", "bid": 2.17, "bid_size": 333.0, "ask": 3.15, "ask_size": 259.0, "iv": 0.3279, "open_interest": 13.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0029, "vega": 0.2876, "theta": -0.0147, "rho": -0.1559, "theo": 2.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-27T11:41:59", "percent_change": 0.0, "prev_day_close": 2.66000008583069}, {"option": "RTX270917C00140000", "bid": 54.95, "bid_size": 22.0, "ask": 57.9, "ask_size": 189.0, "iv": 0.3409, "open_interest": 2.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0033, "vega": 0.3224, "theta": -0.0124, "rho": 0.8887, "theo": 55.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.26, "last_trade_time": "2026-09-14T13:11:11", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "RTX270917P00140000", "bid": 2.75, "bid_size": 404.0, "ask": 4.5, "ask_size": 432.0, "iv": 0.3333, "open_interest": 30.0, "volume": 1.0, "delta": -0.1098, "gamma": 0.0034, "vega": 0.3289, "theta": -0.0166, "rho": -0.1878, "theo": 3.3557, "change": 0.025, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:50:06", "percent_change": 0.751878, "prev_day_close": 3.14999997615814}, {"option": "RTX270917C00145000", "bid": 50.35, "bid_size": 176.0, "ask": 53.6, "ask_size": 191.0, "iv": 0.3244, "open_interest": 2.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0038, "vega": 0.3663, "theta": -0.0146, "rho": 0.8949, "theo": 51.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-04T09:46:06", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "RTX270917P00145000", "bid": 3.3, "bid_size": 398.0, "ask": 4.55, "ask_size": 238.0, "iv": 0.3154, "open_interest": 21.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0038, "vega": 0.372, "theta": -0.0186, "rho": -0.2218, "theo": 4.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-02T10:21:03", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RTX270917C00150000", "bid": 45.7, "bid_size": 94.0, "ask": 49.65, "ask_size": 85.0, "iv": 0.311, "open_interest": 2.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0043, "vega": 0.4087, "theta": -0.017, "rho": 0.89, "theo": 47.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-09-23T15:58:57", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "RTX270917P00150000", "bid": 5.0, "bid_size": 2.0, "ask": 5.85, "ask_size": 220.0, "iv": 0.3265, "open_interest": 34.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0044, "vega": 0.4164, "theta": -0.0207, "rho": -0.261, "theo": 5.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T14:44:21", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "RTX270917C00155000", "bid": 42.05, "bid_size": 94.0, "ask": 45.85, "ask_size": 83.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0048, "vega": 0.4526, "theta": -0.0192, "rho": 0.887, "theo": 44.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.77, "last_trade_time": "2026-11-02T14:42:19", "percent_change": 0.0, "prev_day_close": 45.7750015258789}, {"option": "RTX270917P00155000", "bid": 4.1, "bid_size": 291.0, "ask": 7.5, "ask_size": 270.0, "iv": 0.3071, "open_interest": 12.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0049, "vega": 0.4604, "theta": -0.0227, "rho": -0.3052, "theo": 6.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-10-20T12:57:14", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RTX270917C00160000", "bid": 38.5, "bid_size": 90.0, "ask": 42.4, "ask_size": 84.0, "iv": 0.3092, "open_interest": 3.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0053, "vega": 0.4957, "theta": -0.0214, "rho": 0.8796, "theo": 40.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2026-10-29T12:10:40", "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "RTX270917P00160000", "bid": 6.65, "bid_size": 126.0, "ask": 7.85, "ask_size": 94.0, "iv": 0.3093, "open_interest": 21.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0054, "vega": 0.5022, "theta": -0.0246, "rho": -0.3497, "theo": 7.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-04T11:06:05", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RTX270917C00165000", "bid": 35.5, "bid_size": 163.0, "ask": 38.65, "ask_size": 224.0, "iv": 0.3079, "open_interest": 7.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0058, "vega": 0.5354, "theta": -0.0234, "rho": 0.8658, "theo": 37.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T10:05:05", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "RTX270917P00165000", "bid": 8.0, "bid_size": 319.0, "ask": 9.05, "ask_size": 138.0, "iv": 0.3042, "open_interest": 79.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.006, "vega": 0.542, "theta": -0.0264, "rho": -0.3963, "theo": 8.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T11:14:51", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "RTX270917C00170000", "bid": 32.9, "bid_size": 82.0, "ask": 34.9, "ask_size": 209.0, "iv": 0.307, "open_interest": 13.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0062, "vega": 0.5724, "theta": -0.0252, "rho": 0.8436, "theo": 33.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-05T15:54:44", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "RTX270917P00170000", "bid": 10.0, "bid_size": 25.0, "ask": 10.95, "ask_size": 450.0, "iv": 0.3082, "open_interest": 201.0, "volume": 20.0, "delta": -0.2755, "gamma": 0.0065, "vega": 0.5786, "theta": -0.028, "rho": -0.4457, "theo": 10.2344, "change": -0.1, "open": 9.9, "high": 9.9, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T12:25:18", "percent_change": -1.02041, "prev_day_close": 9.92500019073486}, {"option": "RTX270917C00175000", "bid": 29.0, "bid_size": 295.0, "ask": 32.25, "ask_size": 355.0, "iv": 0.3014, "open_interest": 32.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0066, "vega": 0.6057, "theta": -0.0268, "rho": 0.8238, "theo": 30.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-11-05T12:39:54", "percent_change": 0.0, "prev_day_close": 32.0750007629394}, {"option": "RTX270917P00175000", "bid": 11.25, "bid_size": 384.0, "ask": 13.05, "ask_size": 361.0, "iv": 0.3041, "open_interest": 557.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.007, "vega": 0.6111, "theta": -0.0295, "rho": -0.497, "theo": 11.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-05T13:17:07", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RTX270917C00180000", "bid": 25.55, "bid_size": 171.0, "ask": 29.0, "ask_size": 82.0, "iv": 0.2922, "open_interest": 8.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.007, "vega": 0.6344, "theta": -0.0281, "rho": 0.8117, "theo": 27.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-11-04T14:50:10", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "RTX270917P00180000", "bid": 11.95, "bid_size": 267.0, "ask": 15.75, "ask_size": 224.0, "iv": 0.2976, "open_interest": 209.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.0074, "vega": 0.6382, "theta": -0.0308, "rho": -0.5457, "theo": 13.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T13:04:24", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "RTX270917C00185000", "bid": 24.05, "bid_size": 107.0, "ask": 26.3, "ask_size": 255.0, "iv": 0.2998, "open_interest": 10.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0073, "vega": 0.6575, "theta": -0.0292, "rho": 0.8003, "theo": 24.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-11-04T10:03:29", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "RTX270917P00185000", "bid": 15.0, "bid_size": 214.0, "ask": 17.15, "ask_size": 319.0, "iv": 0.2965, "open_interest": 145.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0078, "vega": 0.6596, "theta": -0.0318, "rho": -0.595, "theo": 16.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-21T13:50:41", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "RTX270917C00190000", "bid": 21.6, "bid_size": 164.0, "ask": 24.15, "ask_size": 455.0, "iv": 0.3011, "open_interest": 21.0, "volume": 6.0, "delta": 0.5909, "gamma": 0.0076, "vega": 0.675, "theta": -0.0301, "rho": 0.7616, "theo": 22.4663, "change": 0.0, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T10:23:10", "percent_change": -8.01407e-07, "prev_day_close": 23.8500003814697}, {"option": "RTX270917P00190000", "bid": 16.8, "bid_size": 462.0, "ask": 20.0, "ask_size": 409.0, "iv": 0.294, "open_interest": 164.0, "volume": 9.0, "delta": -0.4272, "gamma": 0.0081, "vega": 0.6747, "theta": -0.0325, "rho": -0.642, "theo": 18.476, "change": 0.175, "open": 18.0, "high": 18.0, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-06T14:19:31", "percent_change": 1.01892, "prev_day_close": 17.5499992370605}, {"option": "RTX270917C00195000", "bid": 18.45, "bid_size": 436.0, "ask": 22.15, "ask_size": 472.0, "iv": 0.2958, "open_interest": 25.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0077, "vega": 0.6865, "theta": -0.0306, "rho": 0.721, "theo": 20.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-04T10:11:53", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RTX270917P00195000", "bid": 19.75, "bid_size": 323.0, "ask": 22.0, "ask_size": 166.0, "iv": 0.2908, "open_interest": 172.0, "volume": 1.0, "delta": -0.4675, "gamma": 0.0084, "vega": 0.682, "theta": -0.0331, "rho": -0.6824, "theo": 21.0709, "change": -0.575, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T15:02:02", "percent_change": -2.836, "prev_day_close": 20.2250003814697}, {"option": "RTX270917C00200000", "bid": 16.35, "bid_size": 515.0, "ask": 19.6, "ask_size": 552.0, "iv": 0.2914, "open_interest": 69.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0078, "vega": 0.6922, "theta": -0.0309, "rho": 0.6796, "theo": 18.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-11-05T15:25:54", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "RTX270917P00200000", "bid": 21.95, "bid_size": 409.0, "ask": 24.45, "ask_size": 67.0, "iv": 0.2826, "open_interest": 255.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0085, "vega": 0.6833, "theta": -0.0333, "rho": -0.7196, "theo": 23.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T12:44:51", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "RTX270917C00210000", "bid": 12.7, "bid_size": 244.0, "ask": 16.0, "ask_size": 290.0, "iv": 0.2908, "open_interest": 238.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0078, "vega": 0.6863, "theta": -0.0307, "rho": 0.5944, "theo": 14.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-03T11:26:58", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "RTX270917P00210000", "bid": 28.15, "bid_size": 50.0, "ask": 31.95, "ask_size": 43.0, "iv": 0.2897, "open_interest": 14.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0087, "vega": 0.6623, "theta": -0.0332, "rho": -0.7713, "theo": 30.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-04T11:06:09", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "RTX270917C00220000", "bid": 10.1, "bid_size": 360.0, "ask": 12.65, "ask_size": 484.0, "iv": 0.2905, "open_interest": 39.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0076, "vega": 0.6604, "theta": -0.0295, "rho": 0.5106, "theo": 11.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-04T12:53:10", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RTX270917P00220000", "bid": 35.25, "bid_size": 114.0, "ask": 38.85, "ask_size": 107.0, "iv": 0.2888, "open_interest": 31.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0088, "vega": 0.6132, "theta": -0.0325, "rho": -0.7834, "theo": 37.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.84, "last_trade_time": "2026-10-30T14:15:39", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "RTX270917C00230000", "bid": 8.35, "bid_size": 20.0, "ask": 9.35, "ask_size": 332.0, "iv": 0.2888, "open_interest": 62.0, "volume": 1.0, "delta": 0.3152, "gamma": 0.0071, "vega": 0.6187, "theta": -0.0275, "rho": 0.4316, "theo": 8.7885, "change": -0.8, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -8.33333, "prev_day_close": 9.14999961853027}, {"option": "RTX270917P00230000", "bid": 43.0, "bid_size": 101.0, "ask": 46.3, "ask_size": 97.0, "iv": 0.2866, "open_interest": 3.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0088, "vega": 0.5372, "theta": -0.0316, "rho": -0.737, "theo": 44.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-05T15:46:49", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "RTX270917C00240000", "bid": 5.6, "bid_size": 702.0, "ask": 7.65, "ask_size": 492.0, "iv": 0.2838, "open_interest": 219.0, "volume": 10.0, "delta": 0.2602, "gamma": 0.0065, "vega": 0.5662, "theta": -0.0251, "rho": 0.3595, "theo": 6.7937, "change": -0.175, "open": 6.88, "high": 7.35, "low": 6.88, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T13:14:51", "percent_change": -2.32558, "prev_day_close": 7.17499995231628}, {"option": "RTX270917P00240000", "bid": 51.05, "bid_size": 85.0, "ask": 54.5, "ask_size": 90.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0085, "vega": 0.4389, "theta": -0.0302, "rho": -0.6249, "theo": 52.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "RTX270917C00250000", "bid": 3.55, "bid_size": 772.0, "ask": 6.0, "ask_size": 649.0, "iv": 0.2771, "open_interest": 68.0, "volume": 2.0, "delta": 0.2125, "gamma": 0.0058, "vega": 0.5077, "theta": -0.0224, "rho": 0.2958, "theo": 5.2184, "change": -0.625, "open": 5.15, "high": 5.15, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T12:02:39", "percent_change": -10.917, "prev_day_close": 5.54999995231628}, {"option": "RTX270917P00250000", "bid": 60.2, "bid_size": 82.0, "ask": 62.65, "ask_size": 32.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0076, "vega": 0.3221, "theta": -0.0265, "rho": -0.4949, "theo": 61.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "RTX270917C00260000", "bid": 3.65, "bid_size": 47.0, "ask": 4.6, "ask_size": 384.0, "iv": 0.2888, "open_interest": 8.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0051, "vega": 0.4476, "theta": -0.0196, "rho": 0.241, "theo": 3.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-07T13:56:01", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "RTX270917P00260000", "bid": 69.5, "bid_size": 39.0, "ask": 72.0, "ask_size": 24.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0059, "vega": 0.2024, "theta": -0.0185, "rho": -0.3545, "theo": 71.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5250015258789}, {"option": "RTX270917C00270000", "bid": 2.7, "bid_size": 232.0, "ask": 3.6, "ask_size": 499.0, "iv": 0.2884, "open_interest": 47.0, "volume": 53.0, "delta": 0.1383, "gamma": 0.0044, "vega": 0.389, "theta": -0.017, "rho": 0.195, "theo": 3.049, "change": -0.375, "open": 3.0, "high": 3.2, "low": 2.98, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:49:11", "percent_change": -10.4895, "prev_day_close": 3.29499995708466}, {"option": "RTX270917P00270000", "bid": 79.25, "bid_size": 43.0, "ask": 82.4, "ask_size": 39.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0038, "vega": 0.1073, "theta": -0.0082, "rho": -0.2124, "theo": 80.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "RTX270917C00280000", "bid": 1.81, "bid_size": 469.0, "ask": 2.86, "ask_size": 358.0, "iv": 0.2863, "open_interest": 21.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0038, "vega": 0.3342, "theta": -0.0145, "rho": 0.1568, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T10:58:42", "percent_change": 0.0, "prev_day_close": 2.33499991893768}, {"option": "RTX270917P00280000", "bid": 89.1, "bid_size": 25.0, "ask": 91.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.002, "vega": 0.0443, "theta": 0.0, "rho": -0.1504, "theo": 90.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "RTX270917C00290000", "bid": 0.98, "bid_size": 259.0, "ask": 2.55, "ask_size": 293.0, "iv": 0.2862, "open_interest": 12.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0032, "vega": 0.2851, "theta": -0.0124, "rho": 0.1258, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-25T09:33:10", "percent_change": 0.0, "prev_day_close": 1.76500004529953}, {"option": "RTX270917P00290000", "bid": 99.1, "bid_size": 21.0, "ask": 102.75, "ask_size": 21.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.018, "theta": 0.0, "rho": -0.1284, "theo": 100.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4249992370606}, {"option": "RTX270917C00300000", "bid": 0.5, "bid_size": 266.0, "ask": 2.34, "ask_size": 303.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0027, "vega": 0.2427, "theta": -0.0105, "rho": 0.1013, "theo": 1.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-21T15:44:16", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "RTX270917P00300000", "bid": 109.05, "bid_size": 21.0, "ask": 112.85, "ask_size": 21.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0037, "theta": 0.0, "rho": -0.1184, "theo": 110.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.174999237061}, {"option": "RTX270917C00310000", "bid": 0.45, "bid_size": 360.0, "ask": 1.81, "ask_size": 409.0, "iv": 0.2928, "open_interest": 43.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0023, "vega": 0.206, "theta": -0.0089, "rho": 0.0819, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T10:11:55", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "RTX270917P00310000", "bid": 119.0, "bid_size": 21.0, "ask": 122.75, "ask_size": 21.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.1189, "theo": 120.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "RTX270917C00320000", "bid": 0.3, "bid_size": 243.0, "ask": 1.57, "ask_size": 279.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0019, "vega": 0.1757, "theta": -0.0076, "rho": 0.0667, "theo": 0.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "RTX270917P00320000", "bid": 129.05, "bid_size": 21.0, "ask": 132.75, "ask_size": 21.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1227, "theo": 130.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.074996948242}, {"option": "RTX270917C00330000", "bid": 0.3, "bid_size": 386.0, "ask": 1.59, "ask_size": 469.0, "iv": 0.3123, "open_interest": 226.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0016, "vega": 0.1505, "theta": -0.0066, "rho": 0.0549, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T13:58:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RTX270917P00330000", "bid": 138.95, "bid_size": 21.0, "ask": 142.65, "ask_size": 21.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1265, "theo": 140.5577, "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": 139.199996948242}, {"option": "RTX271217C00105000", "bid": 86.0, "bid_size": 43.0, "ask": 89.4, "ask_size": 38.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.001, "vega": 0.1488, "theta": 0.0, "rho": 0.9707, "theo": 88.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "RTX271217P00105000", "bid": 0.48, "bid_size": 62.0, "ask": 1.55, "ask_size": 78.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0011, "vega": 0.1534, "theta": -0.0064, "rho": -0.0783, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "RTX271217C00110000", "bid": 81.0, "bid_size": 44.0, "ask": 85.5, "ask_size": 40.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0012, "vega": 0.1724, "theta": 0.0, "rho": 1.0034, "theo": 83.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "RTX271217P00110000", "bid": 0.52, "bid_size": 58.0, "ask": 2.05, "ask_size": 78.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0013, "vega": 0.1797, "theta": -0.0074, "rho": -0.0954, "theo": 1.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28499999642372}, {"option": "RTX271217C00115000", "bid": 77.0, "bid_size": 40.0, "ask": 81.0, "ask_size": 36.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0015, "vega": 0.2046, "theta": 0.0, "rho": 1.0343, "theo": 79.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "RTX271217P00115000", "bid": 0.28, "bid_size": 58.0, "ask": 2.38, "ask_size": 61.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0016, "vega": 0.2102, "theta": -0.0085, "rho": -0.1154, "theo": 1.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13500000536442}, {"option": "RTX271217C00120000", "bid": 72.5, "bid_size": 45.0, "ask": 76.5, "ask_size": 42.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0018, "vega": 0.2345, "theta": 0.0, "rho": 1.0599, "theo": 74.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "RTX271217P00120000", "bid": 1.15, "bid_size": 170.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0018, "vega": 0.2432, "theta": -0.0097, "rho": -0.1395, "theo": 2.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "RTX271217C00125000", "bid": 68.0, "bid_size": 48.0, "ask": 72.5, "ask_size": 45.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0021, "vega": 0.2735, "theta": -0.0017, "rho": 1.0832, "theo": 70.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "RTX271217P00125000", "bid": 1.84, "bid_size": 145.0, "ask": 3.15, "ask_size": 69.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0022, "vega": 0.2805, "theta": -0.011, "rho": -0.1675, "theo": 2.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "RTX271217C00130000", "bid": 64.0, "bid_size": 46.0, "ask": 67.4, "ask_size": 45.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0024, "vega": 0.3107, "theta": -0.0037, "rho": 1.0999, "theo": 66.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "RTX271217P00130000", "bid": 2.32, "bid_size": 169.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0025, "vega": 0.3198, "theta": -0.0124, "rho": -0.1987, "theo": 3.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "RTX271217C00135000", "bid": 60.0, "bid_size": 39.0, "ask": 64.0, "ask_size": 32.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0028, "vega": 0.3542, "theta": -0.0058, "rho": 1.1137, "theo": 61.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "RTX271217P00135000", "bid": 2.8, "bid_size": 144.0, "ask": 5.15, "ask_size": 54.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0029, "vega": 0.3625, "theta": -0.0139, "rho": -0.2363, "theo": 3.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RTX271217C00140000", "bid": 56.0, "bid_size": 82.0, "ask": 59.95, "ask_size": 80.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0032, "vega": 0.3992, "theta": -0.0079, "rho": 1.1236, "theo": 57.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "RTX271217P00140000", "bid": 3.9, "bid_size": 216.0, "ask": 5.65, "ask_size": 106.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0033, "vega": 0.4062, "theta": -0.0154, "rho": -0.2757, "theo": 4.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RTX271217C00145000", "bid": 52.25, "bid_size": 83.0, "ask": 56.0, "ask_size": 83.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0036, "vega": 0.442, "theta": -0.01, "rho": 1.1235, "theo": 54.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "RTX271217P00145000", "bid": 4.95, "bid_size": 142.0, "ask": 6.15, "ask_size": 106.0, "iv": 0.3216, "open_interest": 0.0, "volume": 3.0, "delta": -0.1454, "gamma": 0.0037, "vega": 0.4517, "theta": -0.017, "rho": -0.3211, "theo": 5.3445, "change": 0.225, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:18:16", "percent_change": 4.52261, "prev_day_close": 5.54999995231628}, {"option": "RTX271217C00150000", "bid": 48.5, "bid_size": 85.0, "ask": 52.5, "ask_size": 84.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.004, "vega": 0.4881, "theta": -0.0121, "rho": 1.1231, "theo": 50.34, "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": 52.3250007629394}, {"option": "RTX271217P00150000", "bid": 5.6, "bid_size": 271.0, "ask": 6.95, "ask_size": 85.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0042, "vega": 0.496, "theta": -0.0186, "rho": -0.3684, "theo": 6.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "RTX271217C00155000", "bid": 44.5, "bid_size": 38.0, "ask": 48.6, "ask_size": 33.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0044, "vega": 0.5303, "theta": -0.0141, "rho": 1.1125, "theo": 46.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "RTX271217P00155000", "bid": 5.5, "bid_size": 161.0, "ask": 8.95, "ask_size": 47.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0046, "vega": 0.5408, "theta": -0.0201, "rho": -0.4204, "theo": 7.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "RTX271217C00160000", "bid": 41.0, "bid_size": 50.0, "ask": 45.5, "ask_size": 42.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0048, "vega": 0.574, "theta": -0.016, "rho": 1.1023, "theo": 43.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "RTX271217P00160000", "bid": 6.5, "bid_size": 210.0, "ask": 11.25, "ask_size": 69.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.005, "vega": 0.5826, "theta": -0.0215, "rho": -0.4732, "theo": 8.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RTX271217C00165000", "bid": 38.0, "bid_size": 35.0, "ask": 42.0, "ask_size": 44.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0052, "vega": 0.6145, "theta": -0.0178, "rho": 1.0887, "theo": 39.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "RTX271217P00165000", "bid": 9.2, "bid_size": 312.0, "ask": 10.8, "ask_size": 37.0, "iv": 0.2994, "open_interest": 1.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0054, "vega": 0.623, "theta": -0.0228, "rho": -0.5292, "theo": 10.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-11-05T15:20:22", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RTX271217C00170000", "bid": 35.8, "bid_size": 17.0, "ask": 39.0, "ask_size": 34.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0056, "vega": 0.6507, "theta": -0.0194, "rho": 1.0624, "theo": 36.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "RTX271217P00170000", "bid": 9.6, "bid_size": 159.0, "ask": 14.3, "ask_size": 54.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0059, "vega": 0.6588, "theta": -0.024, "rho": -0.5864, "theo": 12.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "RTX271217C00175000", "bid": 32.0, "bid_size": 40.0, "ask": 36.0, "ask_size": 33.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0059, "vega": 0.6843, "theta": -0.0209, "rho": 1.04, "theo": 33.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "RTX271217P00175000", "bid": 11.5, "bid_size": 137.0, "ask": 16.2, "ask_size": 51.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0063, "vega": 0.6917, "theta": -0.0251, "rho": -0.6427, "theo": 13.8419, "change": 0.0, "open": 0.0, "high": 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": "RTX271217C00180000", "bid": 29.0, "bid_size": 41.0, "ask": 33.0, "ask_size": 37.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0062, "vega": 0.7133, "theta": -0.0222, "rho": 1.0137, "theo": 30.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "RTX271217P00180000", "bid": 13.5, "bid_size": 129.0, "ask": 17.6, "ask_size": 54.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0066, "vega": 0.7187, "theta": -0.026, "rho": -0.6995, "theo": 15.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "RTX271217C00185000", "bid": 26.5, "bid_size": 35.0, "ask": 30.5, "ask_size": 35.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0064, "vega": 0.7375, "theta": -0.0233, "rho": 1.0023, "theo": 28.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "RTX271217P00185000", "bid": 16.0, "bid_size": 96.0, "ask": 20.5, "ask_size": 54.0, "iv": 0.2991, "open_interest": 1.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.007, "vega": 0.7408, "theta": -0.0268, "rho": -0.7518, "theo": 18.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-11-04T10:44:32", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "RTX271217C00190000", "bid": 24.0, "bid_size": 53.0, "ask": 28.0, "ask_size": 44.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0066, "vega": 0.7568, "theta": -0.0242, "rho": 0.9747, "theo": 25.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "RTX271217P00190000", "bid": 18.5, "bid_size": 76.0, "ask": 23.0, "ask_size": 33.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0072, "vega": 0.7568, "theta": -0.0273, "rho": -0.8073, "theo": 20.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "RTX271217C00195000", "bid": 21.0, "bid_size": 51.0, "ask": 26.0, "ask_size": 48.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0068, "vega": 0.7708, "theta": -0.0249, "rho": 0.9326, "theo": 23.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "RTX271217P00195000", "bid": 21.0, "bid_size": 173.0, "ask": 25.5, "ask_size": 112.0, "iv": 0.2966, "open_interest": 1.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0075, "vega": 0.7655, "theta": -0.0277, "rho": -0.8494, "theo": 23.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-05T11:34:33", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RTX271217C00200000", "bid": 19.9, "bid_size": 122.0, "ask": 23.5, "ask_size": 122.0, "iv": 0.2965, "open_interest": 1.0, "volume": 0.0, "delta": 0.5404, "gamma": 0.0069, "vega": 0.7796, "theta": -0.0254, "rho": 0.8877, "theo": 21.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T11:55:15", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "RTX271217P00200000", "bid": 23.5, "bid_size": 86.0, "ask": 28.5, "ask_size": 33.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0077, "vega": 0.7694, "theta": -0.0279, "rho": -0.8928, "theo": 25.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0750007629395}, {"option": "RTX271217C00210000", "bid": 15.5, "bid_size": 128.0, "ask": 20.0, "ask_size": 67.0, "iv": 0.2927, "open_interest": 27.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.007, "vega": 0.7821, "theta": -0.0258, "rho": 0.7966, "theo": 17.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-11-03T15:09:42", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "RTX271217P00210000", "bid": 30.35, "bid_size": 124.0, "ask": 32.75, "ask_size": 63.0, "iv": 0.2865, "open_interest": 43.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0079, "vega": 0.7558, "theta": -0.0277, "rho": -0.9523, "theo": 31.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-11-05T12:23:06", "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "RTX271217C00220000", "bid": 14.0, "bid_size": 20.0, "ask": 15.3, "ask_size": 146.0, "iv": 0.2928, "open_interest": 41.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0068, "vega": 0.7665, "theta": -0.0254, "rho": 0.7055, "theo": 14.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-11-05T12:23:06", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "RTX271217P00220000", "bid": 36.5, "bid_size": 32.0, "ask": 41.0, "ask_size": 35.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0081, "vega": 0.7156, "theta": -0.027, "rho": -0.9716, "theo": 38.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "RTX271217C00230000", "bid": 9.0, "bid_size": 107.0, "ask": 14.0, "ask_size": 54.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0066, "vega": 0.7357, "theta": -0.0245, "rho": 0.6175, "theo": 11.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "RTX271217P00230000", "bid": 44.0, "bid_size": 103.0, "ask": 47.75, "ask_size": 99.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0083, "vega": 0.647, "theta": -0.0262, "rho": -0.9574, "theo": 46.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-11-05T15:46:49", "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "RTX271217C00240000", "bid": 8.35, "bid_size": 146.0, "ask": 10.95, "ask_size": 120.0, "iv": 0.2902, "open_interest": 4.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0062, "vega": 0.6931, "theta": -0.0232, "rho": 0.5345, "theo": 9.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-11-05T09:43:12", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "RTX271217P00240000", "bid": 52.0, "bid_size": 93.0, "ask": 56.5, "ask_size": 86.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0084, "vega": 0.5595, "theta": -0.0258, "rho": -0.8496, "theo": 53.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "RTX271217C00250000", "bid": 6.15, "bid_size": 264.0, "ask": 8.55, "ask_size": 102.0, "iv": 0.2825, "open_interest": 5.0, "volume": 9.0, "delta": 0.2618, "gamma": 0.0058, "vega": 0.6423, "theta": -0.0215, "rho": 0.4579, "theo": 7.605, "change": -0.45, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T11:54:57", "percent_change": -5.48781, "prev_day_close": 7.85000014305115}, {"option": "RTX271217P00250000", "bid": 60.5, "bid_size": 81.0, "ask": 64.9, "ask_size": 83.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.008, "vega": 0.4494, "theta": -0.0242, "rho": -0.7096, "theo": 62.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "RTX271217C00260000", "bid": 4.35, "bid_size": 256.0, "ask": 7.65, "ask_size": 122.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0053, "vega": 0.5874, "theta": -0.0196, "rho": 0.3896, "theo": 6.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "RTX271217P00260000", "bid": 69.5, "bid_size": 37.0, "ask": 73.2, "ask_size": 34.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.007, "vega": 0.3068, "theta": -0.0196, "rho": -0.5322, "theo": 71.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "RTX271217C00270000", "bid": 2.86, "bid_size": 140.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0048, "vega": 0.5313, "theta": -0.0177, "rho": 0.33, "theo": 4.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "RTX271217P00270000", "bid": 79.0, "bid_size": 36.0, "ask": 83.3, "ask_size": 38.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0053, "vega": 0.1937, "theta": -0.0104, "rho": -0.3428, "theo": 81.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "RTX271217C00280000", "bid": 2.71, "bid_size": 127.0, "ask": 5.5, "ask_size": 59.0, "iv": 0.2899, "open_interest": 5.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0042, "vega": 0.4755, "theta": -0.0159, "rho": 0.2779, "theo": 3.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-02T10:58:42", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "RTX271217P00280000", "bid": 89.0, "bid_size": 40.0, "ask": 93.0, "ask_size": 43.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0034, "vega": 0.0996, "theta": 0.0, "rho": -0.2078, "theo": 90.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "RTX271217C00290000", "bid": 1.99, "bid_size": 126.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0037, "vega": 0.423, "theta": -0.0141, "rho": 0.2334, "theo": 3.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "RTX271217P00290000", "bid": 99.0, "bid_size": 21.0, "ask": 103.0, "ask_size": 24.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0018, "vega": 0.0453, "theta": 0.0, "rho": -0.1727, "theo": 100.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9749984741211}, {"option": "RTX271217C00300000", "bid": 1.82, "bid_size": 109.0, "ask": 3.95, "ask_size": 62.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0033, "vega": 0.3744, "theta": -0.0125, "rho": 0.1964, "theo": 2.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "RTX271217P00300000", "bid": 109.0, "bid_size": 21.0, "ask": 112.5, "ask_size": 21.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0008, "vega": 0.0114, "theta": 0.0, "rho": -0.1274, "theo": 110.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "RTX280121C00080000", "bid": 109.0, "bid_size": 76.0, "ask": 113.0, "ask_size": 21.0, "iv": 0.3678, "open_interest": 37.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0728, "theta": 0.0, "rho": 0.7801, "theo": 111.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.65, "last_trade_time": "2026-10-20T10:22:11", "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "RTX280121P00080000", "bid": 0.05, "bid_size": 532.0, "ask": 0.78, "ask_size": 533.0, "iv": 0.4061, "open_interest": 203.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0745, "theta": -0.0033, "rho": -0.0347, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.319999990984798}, {"option": "RTX280121C00085000", "bid": 104.5, "bid_size": 28.0, "ask": 108.5, "ask_size": 28.0, "iv": 0.3868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0005, "vega": 0.0868, "theta": 0.0, "rho": 0.9439, "theo": 106.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.8, "last_trade_time": "2026-10-16T13:26:03", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "RTX280121P00085000", "bid": 0.2, "bid_size": 476.0, "ask": 0.75, "ask_size": 843.0, "iv": 0.3891, "open_interest": 48.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0005, "vega": 0.0883, "theta": -0.0038, "rho": -0.042, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-24T13:51:54", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "RTX280121C00090000", "bid": 99.6, "bid_size": 35.0, "ask": 104.0, "ask_size": 35.0, "iv": 0.3649, "open_interest": 7.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0006, "vega": 0.1028, "theta": 0.0, "rho": 0.9913, "theo": 102.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.68, "last_trade_time": "2026-07-23T09:44:17", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "RTX280121P00090000", "bid": 0.32, "bid_size": 866.0, "ask": 1.05, "ask_size": 919.0, "iv": 0.3882, "open_interest": 116.0, "volume": 100.0, "delta": -0.0207, "gamma": 0.0006, "vega": 0.1046, "theta": -0.0043, "rho": -0.0511, "theo": 0.6837, "change": 0.015, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 2.18978, "prev_day_close": 0.685000002384186}, {"option": "RTX280121C00095000", "bid": 95.7, "bid_size": 34.0, "ask": 99.5, "ask_size": 34.0, "iv": 0.3906, "open_interest": 6.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0008, "vega": 0.1215, "theta": 0.0, "rho": 1.0364, "theo": 97.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-07-28T10:22:21", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "RTX280121P00095000", "bid": 0.46, "bid_size": 539.0, "ask": 1.03, "ask_size": 620.0, "iv": 0.37, "open_interest": 68.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0008, "vega": 0.1233, "theta": -0.005, "rho": -0.0622, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-20T12:55:54", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "RTX280121C00100000", "bid": 91.25, "bid_size": 226.0, "ask": 95.0, "ask_size": 244.0, "iv": 0.383, "open_interest": 69.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0009, "vega": 0.1427, "theta": 0.0, "rho": 1.0793, "theo": 92.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.42, "last_trade_time": "2026-11-04T10:00:58", "percent_change": 0.0, "prev_day_close": 94.875}, {"option": "RTX280121P00100000", "bid": 0.43, "bid_size": 458.0, "ask": 1.13, "ask_size": 5.0, "iv": 0.3497, "open_interest": 200.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0009, "vega": 0.1447, "theta": -0.0057, "rho": -0.0754, "theo": 1.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-25T11:31:22", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "RTX280121C00105000", "bid": 86.5, "bid_size": 227.0, "ask": 90.5, "ask_size": 226.0, "iv": 0.3646, "open_interest": 56.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0011, "vega": 0.1674, "theta": 0.0, "rho": 1.1191, "theo": 88.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.64, "last_trade_time": "2026-10-28T10:46:37", "percent_change": 0.0, "prev_day_close": 90.3250007629394}, {"option": "RTX280121P00105000", "bid": 0.65, "bid_size": 344.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.343, "open_interest": 67.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.1705, "theta": -0.0066, "rho": -0.0918, "theo": 1.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T10:00:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RTX280121C00110000", "bid": 82.1, "bid_size": 239.0, "ask": 86.0, "ask_size": 255.0, "iv": 0.3557, "open_interest": 74.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0013, "vega": 0.1948, "theta": 0.0, "rho": 1.1557, "theo": 83.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.97, "last_trade_time": "2026-09-10T12:17:06", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "RTX280121P00110000", "bid": 0.88, "bid_size": 665.0, "ask": 2.64, "ask_size": 565.0, "iv": 0.3632, "open_interest": 308.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0013, "vega": 0.1977, "theta": -0.0075, "rho": -0.1104, "theo": 1.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T15:53:26", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "RTX280121C00115000", "bid": 77.8, "bid_size": 227.0, "ask": 81.5, "ask_size": 271.0, "iv": 0.3475, "open_interest": 91.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0015, "vega": 0.2259, "theta": 0.0, "rho": 1.1883, "theo": 79.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-09-23T11:00:01", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "RTX280121P00115000", "bid": 1.41, "bid_size": 509.0, "ask": 2.21, "ask_size": 413.0, "iv": 0.3421, "open_interest": 45.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0016, "vega": 0.2299, "theta": -0.0085, "rho": -0.1328, "theo": 1.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T10:54:43", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "RTX280121C00120000", "bid": 73.5, "bid_size": 220.0, "ask": 77.0, "ask_size": 217.0, "iv": 0.3376, "open_interest": 50.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0018, "vega": 0.2599, "theta": -0.0005, "rho": 1.2167, "theo": 75.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.51, "last_trade_time": "2026-10-30T09:35:42", "percent_change": 0.0, "prev_day_close": 77.0250015258789}, {"option": "RTX280121P00120000", "bid": 1.59, "bid_size": 489.0, "ask": 2.96, "ask_size": 431.0, "iv": 0.3383, "open_interest": 192.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0019, "vega": 0.2641, "theta": -0.0097, "rho": -0.1588, "theo": 2.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RTX280121C00125000", "bid": 68.5, "bid_size": 425.0, "ask": 73.0, "ask_size": 503.0, "iv": 0.3229, "open_interest": 257.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0021, "vega": 0.2975, "theta": -0.0023, "rho": 1.24, "theo": 70.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.5, "last_trade_time": "2026-11-05T15:57:02", "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "RTX280121P00125000", "bid": 2.03, "bid_size": 340.0, "ask": 3.9, "ask_size": 454.0, "iv": 0.3393, "open_interest": 110.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0022, "vega": 0.3031, "theta": -0.0109, "rho": -0.1892, "theo": 2.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-06T14:00:26", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "RTX280121C00130000", "bid": 65.0, "bid_size": 261.0, "ask": 69.0, "ask_size": 322.0, "iv": 0.3313, "open_interest": 97.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0024, "vega": 0.3375, "theta": -0.0041, "rho": 1.2581, "theo": 66.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-11-05T14:38:49", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "RTX280121P00130000", "bid": 2.8, "bid_size": 591.0, "ask": 3.85, "ask_size": 456.0, "iv": 0.327, "open_interest": 199.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0025, "vega": 0.3432, "theta": -0.0123, "rho": -0.2237, "theo": 3.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T15:19:48", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "RTX280121C00135000", "bid": 61.0, "bid_size": 351.0, "ask": 65.0, "ask_size": 360.0, "iv": 0.3277, "open_interest": 53.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0028, "vega": 0.3803, "theta": -0.006, "rho": 1.2704, "theo": 62.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.77, "last_trade_time": "2026-10-16T10:06:45", "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "RTX280121P00135000", "bid": 3.5, "bid_size": 395.0, "ask": 5.3, "ask_size": 506.0, "iv": 0.3326, "open_interest": 45.0, "volume": 1.0, "delta": -0.1096, "gamma": 0.0029, "vega": 0.3875, "theta": -0.0137, "rho": -0.263, "theo": 3.9986, "change": -0.32, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-06T14:59:02", "percent_change": -7.80488, "prev_day_close": 3.875}, {"option": "RTX280121C00140000", "bid": 57.95, "bid_size": 180.0, "ask": 61.0, "ask_size": 445.0, "iv": 0.3328, "open_interest": 88.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0032, "vega": 0.4242, "theta": -0.008, "rho": 1.277, "theo": 58.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.45, "last_trade_time": "2026-11-05T14:33:18", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "RTX280121P00140000", "bid": 4.1, "bid_size": 487.0, "ask": 5.6, "ask_size": 470.0, "iv": 0.3195, "open_interest": 144.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0033, "vega": 0.4313, "theta": -0.0151, "rho": -0.3068, "theo": 4.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-23T11:55:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RTX280121C00145000", "bid": 53.15, "bid_size": 389.0, "ask": 57.0, "ask_size": 544.0, "iv": 0.3156, "open_interest": 275.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0035, "vega": 0.4694, "theta": -0.0099, "rho": 1.2776, "theo": 55.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.11, "last_trade_time": "2026-11-05T15:57:02", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "RTX280121P00145000", "bid": 5.25, "bid_size": 436.0, "ask": 6.2, "ask_size": 238.0, "iv": 0.3147, "open_interest": 154.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0037, "vega": 0.4784, "theta": -0.0166, "rho": -0.3546, "theo": 5.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.24, "last_trade_time": "2026-11-05T13:52:10", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "RTX280121C00150000", "bid": 49.6, "bid_size": 411.0, "ask": 52.45, "ask_size": 228.0, "iv": 0.3053, "open_interest": 496.0, "volume": 48.0, "delta": 0.8354, "gamma": 0.0039, "vega": 0.514, "theta": -0.0118, "rho": 1.2727, "theo": 51.3763, "change": -1.255, "open": 52.39, "high": 53.5, "low": 51.87, "tick": "down", "last_trade_price": 51.87, "last_trade_time": "2026-11-06T15:49:30", "percent_change": -2.36235, "prev_day_close": 52.25}, {"option": "RTX280121P00150000", "bid": 6.0, "bid_size": 623.0, "ask": 7.05, "ask_size": 29.0, "iv": 0.3064, "open_interest": 232.0, "volume": 1.0, "delta": -0.1723, "gamma": 0.0041, "vega": 0.5227, "theta": -0.018, "rho": -0.406, "theo": 6.8253, "change": 0.115, "open": 6.64, "high": 6.64, "low": 6.64, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-06T15:34:48", "percent_change": 1.76245, "prev_day_close": 6.69999980926514}, {"option": "RTX280121C00155000", "bid": 46.85, "bid_size": 154.0, "ask": 50.0, "ask_size": 561.0, "iv": 0.3201, "open_interest": 467.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0043, "vega": 0.5582, "theta": -0.0136, "rho": 1.2621, "theo": 47.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.28, "last_trade_time": "2026-11-05T15:49:10", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "RTX280121P00155000", "bid": 6.7, "bid_size": 516.0, "ask": 9.5, "ask_size": 642.0, "iv": 0.3105, "open_interest": 105.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0045, "vega": 0.5689, "theta": -0.0195, "rho": -0.4581, "theo": 8.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-11-04T14:06:09", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RTX280121C00160000", "bid": 43.35, "bid_size": 206.0, "ask": 46.5, "ask_size": 610.0, "iv": 0.3152, "open_interest": 151.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0046, "vega": 0.6003, "theta": -0.0154, "rho": 1.2465, "theo": 44.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-02T15:03:01", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "RTX280121P00160000", "bid": 8.55, "bid_size": 516.0, "ask": 10.45, "ask_size": 537.0, "iv": 0.3084, "open_interest": 256.0, "volume": 22.0, "delta": -0.2236, "gamma": 0.0049, "vega": 0.6104, "theta": -0.0208, "rho": -0.5148, "theo": 9.4015, "change": -0.3, "open": 9.11, "high": 9.35, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-06T15:35:05", "percent_change": -3.20856, "prev_day_close": 9.125}, {"option": "RTX280121C00165000", "bid": 40.15, "bid_size": 192.0, "ask": 43.0, "ask_size": 513.0, "iv": 0.3108, "open_interest": 85.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.005, "vega": 0.6403, "theta": -0.017, "rho": 1.2257, "theo": 41.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.23, "last_trade_time": "2026-11-04T12:48:22", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "RTX280121P00165000", "bid": 10.0, "bid_size": 517.0, "ask": 12.15, "ask_size": 602.0, "iv": 0.3067, "open_interest": 224.0, "volume": 15.0, "delta": -0.2519, "gamma": 0.0053, "vega": 0.6513, "theta": -0.022, "rho": -0.5724, "theo": 10.9154, "change": 0.575, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T10:42:43", "percent_change": 5.569, "prev_day_close": 10.75}, {"option": "RTX280121C00170000", "bid": 37.05, "bid_size": 182.0, "ask": 39.65, "ask_size": 562.0, "iv": 0.3065, "open_interest": 163.0, "volume": 2.0, "delta": 0.7326, "gamma": 0.0053, "vega": 0.6772, "theta": -0.0186, "rho": 1.2002, "theo": 38.0319, "change": 0.5, "open": 40.0, "high": 40.15, "low": 40.0, "tick": "up", "last_trade_price": 40.15, "last_trade_time": "2026-11-06T14:59:02", "percent_change": 1.26103, "prev_day_close": 39.625}, {"option": "RTX280121P00170000", "bid": 11.9, "bid_size": 339.0, "ask": 13.8, "ask_size": 771.0, "iv": 0.3056, "open_interest": 632.0, "volume": 1.0, "delta": -0.2817, "gamma": 0.0057, "vega": 0.687, "theta": -0.0232, "rho": -0.6312, "theo": 12.5883, "change": -0.3, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T14:59:02", "percent_change": -2.5, "prev_day_close": 12.1999998092651}, {"option": "RTX280121C00175000", "bid": 34.05, "bid_size": 182.0, "ask": 36.7, "ask_size": 574.0, "iv": 0.3039, "open_interest": 173.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0056, "vega": 0.7106, "theta": -0.0199, "rho": 1.1703, "theo": 35.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-05T14:15:15", "percent_change": 0.0, "prev_day_close": 36.4749984741211}, {"option": "RTX280121P00175000", "bid": 13.45, "bid_size": 492.0, "ask": 15.0, "ask_size": 189.0, "iv": 0.2967, "open_interest": 636.0, "volume": 1.0, "delta": -0.313, "gamma": 0.0061, "vega": 0.7201, "theta": -0.0242, "rho": -0.6906, "theo": 14.4308, "change": 0.18, "open": 13.93, "high": 13.93, "low": 13.93, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-11-06T12:11:23", "percent_change": 1.30909, "prev_day_close": 13.9749999046326}, {"option": "RTX280121C00180000", "bid": 31.25, "bid_size": 179.0, "ask": 33.9, "ask_size": 590.0, "iv": 0.3017, "open_interest": 315.0, "volume": 7.0, "delta": 0.6738, "gamma": 0.0059, "vega": 0.7401, "theta": -0.0211, "rho": 1.136, "theo": 32.2648, "change": 0.155, "open": 32.2, "high": 33.93, "low": 32.2, "tick": "up", "last_trade_price": 33.93, "last_trade_time": "2026-11-06T15:27:51", "percent_change": 0.45892, "prev_day_close": 33.7250003814697}, {"option": "RTX280121P00180000", "bid": 15.85, "bid_size": 239.0, "ask": 16.85, "ask_size": 54.0, "iv": 0.2962, "open_interest": 269.0, "volume": 1.0, "delta": -0.3455, "gamma": 0.0064, "vega": 0.7473, "theta": -0.025, "rho": -0.748, "theo": 16.4482, "change": 0.295, "open": 16.02, "high": 16.02, "low": 16.02, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-06T12:11:23", "percent_change": 1.87599, "prev_day_close": 15.9750003814697}, {"option": "RTX280121C00185000", "bid": 28.65, "bid_size": 166.0, "ask": 32.0, "ask_size": 692.0, "iv": 0.3049, "open_interest": 352.0, "volume": 3.0, "delta": 0.6433, "gamma": 0.0062, "vega": 0.7649, "theta": -0.0221, "rho": 1.0988, "theo": 29.6269, "change": -0.51, "open": 31.35, "high": 31.35, "low": 30.99, "tick": "up", "last_trade_price": 31.34, "last_trade_time": "2026-11-06T15:21:39", "percent_change": -1.60126, "prev_day_close": 30.9500007629394}, {"option": "RTX280121P00185000", "bid": 17.55, "bid_size": 320.0, "ask": 19.3, "ask_size": 197.0, "iv": 0.2929, "open_interest": 117.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0067, "vega": 0.7697, "theta": -0.0257, "rho": -0.8054, "theo": 18.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T14:35:01", "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "RTX280121C00190000", "bid": 25.2, "bid_size": 583.0, "ask": 28.45, "ask_size": 551.0, "iv": 0.29, "open_interest": 248.0, "volume": 2.0, "delta": 0.6123, "gamma": 0.0064, "vega": 0.7852, "theta": -0.023, "rho": 1.0576, "theo": 27.1558, "change": -0.825, "open": 25.85, "high": 27.65, "low": 25.85, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-11-06T11:04:26", "percent_change": -2.89728, "prev_day_close": 28.4750003814697}, {"option": "RTX280121P00190000", "bid": 19.35, "bid_size": 626.0, "ask": 23.5, "ask_size": 605.0, "iv": 0.2991, "open_interest": 227.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.007, "vega": 0.7861, "theta": -0.0263, "rho": -0.8591, "theo": 21.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T10:55:15", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "RTX280121C00195000", "bid": 23.0, "bid_size": 549.0, "ask": 26.3, "ask_size": 618.0, "iv": 0.2904, "open_interest": 234.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0065, "vega": 0.8003, "theta": -0.0237, "rho": 1.0152, "theo": 24.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.46, "last_trade_time": "2026-11-05T15:35:50", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "RTX280121P00195000", "bid": 21.5, "bid_size": 485.0, "ask": 25.65, "ask_size": 538.0, "iv": 0.2926, "open_interest": 137.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0072, "vega": 0.7962, "theta": -0.0267, "rho": -0.9049, "theo": 23.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-11-05T15:35:50", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "RTX280121C00200000", "bid": 21.65, "bid_size": 217.0, "ask": 24.8, "ask_size": 748.0, "iv": 0.2982, "open_interest": 654.0, "volume": 4.0, "delta": 0.55, "gamma": 0.0066, "vega": 0.8106, "theta": -0.0242, "rho": 0.9697, "theo": 22.6994, "change": -0.1, "open": 23.15, "high": 24.35, "low": 23.15, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-06T13:34:58", "percent_change": -0.409001, "prev_day_close": 23.75}, {"option": "RTX280121P00200000", "bid": 24.95, "bid_size": 440.0, "ask": 27.25, "ask_size": 252.0, "iv": 0.2887, "open_interest": 226.0, "volume": 1.0, "delta": -0.4834, "gamma": 0.0074, "vega": 0.8009, "theta": -0.0269, "rho": -0.9492, "theo": 26.3472, "change": 0.595, "open": 25.87, "high": 25.87, "low": 25.87, "tick": "up", "last_trade_price": 25.87, "last_trade_time": "2026-11-06T11:40:05", "percent_change": 2.35411, "prev_day_close": 25.5500001907349}, {"option": "RTX280121C00210000", "bid": 17.0, "bid_size": 585.0, "ask": 20.85, "ask_size": 733.0, "iv": 0.2907, "open_interest": 628.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0067, "vega": 0.8165, "theta": -0.0246, "rho": 0.8771, "theo": 18.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-11-05T14:24:11", "percent_change": 0.0, "prev_day_close": 19.7750005722046}, {"option": "RTX280121P00210000", "bid": 30.85, "bid_size": 468.0, "ask": 33.25, "ask_size": 218.0, "iv": 0.2856, "open_interest": 259.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0077, "vega": 0.79, "theta": -0.0269, "rho": -1.0265, "theo": 32.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T13:44:42", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "RTX280121C00220000", "bid": 14.3, "bid_size": 339.0, "ask": 17.25, "ask_size": 785.0, "iv": 0.2908, "open_interest": 504.0, "volume": 1.0, "delta": 0.4302, "gamma": 0.0066, "vega": 0.8047, "theta": -0.0244, "rho": 0.7837, "theo": 15.57, "change": 0.075, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:17:01", "percent_change": 0.44313, "prev_day_close": 16.4499998092651}, {"option": "RTX280121P00220000", "bid": 37.4, "bid_size": 499.0, "ask": 41.5, "ask_size": 540.0, "iv": 0.2934, "open_interest": 214.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0079, "vega": 0.7482, "theta": -0.0265, "rho": -1.0472, "theo": 39.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.43, "last_trade_time": "2026-11-05T14:23:01", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "RTX280121C00230000", "bid": 11.25, "bid_size": 605.0, "ask": 14.25, "ask_size": 762.0, "iv": 0.2865, "open_interest": 176.0, "volume": 6.0, "delta": 0.3751, "gamma": 0.0064, "vega": 0.7776, "theta": -0.0237, "rho": 0.6923, "theo": 12.7897, "change": -0.27, "open": 12.4, "high": 13.58, "low": 12.4, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-11-06T13:53:40", "percent_change": -1.94946, "prev_day_close": 13.5}, {"option": "RTX280121P00230000", "bid": 44.65, "bid_size": 100.0, "ask": 47.0, "ask_size": 45.0, "iv": 0.2788, "open_interest": 16.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0081, "vega": 0.6845, "theta": -0.0259, "rho": -1.0072, "theo": 46.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.2, "last_trade_time": "2026-11-05T10:55:01", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "RTX280121C00240000", "bid": 9.45, "bid_size": 368.0, "ask": 10.95, "ask_size": 299.0, "iv": 0.2824, "open_interest": 299.0, "volume": 3.0, "delta": 0.3247, "gamma": 0.0061, "vega": 0.7386, "theta": -0.0226, "rho": 0.6054, "theo": 10.4722, "change": -0.375, "open": 10.25, "high": 10.95, "low": 10.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T12:58:59", "percent_change": -3.31126, "prev_day_close": 10.625}, {"option": "RTX280121P00240000", "bid": 52.0, "bid_size": 95.0, "ask": 54.95, "ask_size": 47.0, "iv": 0.2717, "open_interest": 41.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0082, "vega": 0.5914, "theta": -0.0255, "rho": -0.918, "theo": 54.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-11-02T14:10:35", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "RTX280121C00250000", "bid": 8.0, "bid_size": 1.0, "ask": 9.55, "ask_size": 612.0, "iv": 0.2889, "open_interest": 362.0, "volume": 2.0, "delta": 0.279, "gamma": 0.0057, "vega": 0.691, "theta": -0.0212, "rho": 0.5248, "theo": 8.5387, "change": -0.665, "open": 9.05, "high": 9.05, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-06T10:13:50", "percent_change": -7.20867, "prev_day_close": 8.92500019073486}, {"option": "RTX280121P00250000", "bid": 60.5, "bid_size": 88.0, "ask": 64.0, "ask_size": 81.0, "iv": 0.2742, "open_interest": 4.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0081, "vega": 0.4813, "theta": -0.025, "rho": -0.7502, "theo": 62.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.5, "last_trade_time": "2026-10-15T13:27:42", "percent_change": 0.0, "prev_day_close": 60.9249992370606}, {"option": "RTX280121C00260000", "bid": 5.55, "bid_size": 769.0, "ask": 8.5, "ask_size": 895.0, "iv": 0.2863, "open_interest": 317.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0053, "vega": 0.6385, "theta": -0.0196, "rho": 0.4524, "theo": 6.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-11-05T09:51:13", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "RTX280121P00260000", "bid": 69.5, "bid_size": 45.0, "ask": 73.5, "ask_size": 42.0, "iv": 0.2789, "open_interest": 1.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0074, "vega": 0.3745, "theta": -0.0217, "rho": -0.577, "theo": 71.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-10-22T15:35:02", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RTX280121C00270000", "bid": 5.0, "bid_size": 84.0, "ask": 6.35, "ask_size": 624.0, "iv": 0.2854, "open_interest": 171.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0048, "vega": 0.5831, "theta": -0.0179, "rho": 0.3873, "theo": 5.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:56:20", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "RTX280121P00270000", "bid": 79.0, "bid_size": 51.0, "ask": 82.65, "ask_size": 44.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0057, "vega": 0.2169, "theta": -0.0134, "rho": -0.419, "theo": 81.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "RTX280121C00280000", "bid": 3.75, "bid_size": 576.0, "ask": 5.35, "ask_size": 715.0, "iv": 0.2843, "open_interest": 229.0, "volume": 1.0, "delta": 0.1722, "gamma": 0.0044, "vega": 0.5281, "theta": -0.0162, "rho": 0.3302, "theo": 4.6083, "change": -0.255, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-06T15:23:45", "percent_change": -4.88039, "prev_day_close": 4.54999995231628}, {"option": "RTX280121P00280000", "bid": 89.0, "bid_size": 55.0, "ask": 92.2, "ask_size": 47.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0038, "vega": 0.108, "theta": -0.0028, "rho": -0.2198, "theo": 90.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.71, "last_trade_time": "2026-07-27T15:48:57", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "RTX280121C00290000", "bid": 2.88, "bid_size": 666.0, "ask": 4.3, "ask_size": 548.0, "iv": 0.2822, "open_interest": 48.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0039, "vega": 0.4753, "theta": -0.0146, "rho": 0.2815, "theo": 3.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:38:14", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "RTX280121P00290000", "bid": 99.0, "bid_size": 25.0, "ask": 103.0, "ask_size": 26.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0021, "vega": 0.0696, "theta": 0.0, "rho": -0.147, "theo": 100.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.25, "last_trade_time": "2026-08-21T10:10:15", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "RTX280121C00300000", "bid": 2.61, "bid_size": 315.0, "ask": 3.65, "ask_size": 625.0, "iv": 0.288, "open_interest": 77.0, "volume": 7.0, "delta": 0.1237, "gamma": 0.0035, "vega": 0.4251, "theta": -0.013, "rho": 0.2391, "theo": 3.0856, "change": -0.45, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:50:15", "percent_change": -12.8571, "prev_day_close": 3.35000002384186}, {"option": "RTX280121P00300000", "bid": 109.0, "bid_size": 25.0, "ask": 113.0, "ask_size": 26.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.001, "vega": 0.0141, "theta": 0.0, "rho": -0.1322, "theo": 110.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "RTX280121C00310000", "bid": 1.99, "bid_size": 482.0, "ask": 2.97, "ask_size": 512.0, "iv": 0.2865, "open_interest": 126.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0031, "vega": 0.3797, "theta": -0.0117, "rho": 0.2039, "theo": 2.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T13:25:52", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "RTX280121P00310000", "bid": 118.5, "bid_size": 25.0, "ask": 122.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": -0.1189, "theo": 120.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.974998474121}, {"option": "RTX280121C00320000", "bid": 1.59, "bid_size": 570.0, "ask": 2.5, "ask_size": 517.0, "iv": 0.2879, "open_interest": 58.0, "volume": 1.0, "delta": 0.0894, "gamma": 0.0027, "vega": 0.3379, "theta": -0.0104, "rho": 0.1737, "theo": 2.1073, "change": -0.855, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:35:27", "percent_change": -31.7254, "prev_day_close": 2.1700000166893}, {"option": "RTX280121P00320000", "bid": 128.5, "bid_size": 25.0, "ask": 132.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.1227, "theo": 130.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.800003051758}, {"option": "RTX280121C00330000", "bid": 1.24, "bid_size": 630.0, "ask": 2.29, "ask_size": 725.0, "iv": 0.2919, "open_interest": 324.0, "volume": 13.0, "delta": 0.0764, "gamma": 0.0024, "vega": 0.3014, "theta": -0.0093, "rho": 0.1489, "theo": 1.7591, "change": -0.145, "open": 1.57, "high": 1.83, "low": 1.57, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T15:34:10", "percent_change": -7.53247, "prev_day_close": 1.61500000953674}, {"option": "RTX280121P00330000", "bid": 138.5, "bid_size": 25.0, "ask": 141.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1265, "theo": 140.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "RTX290119C00095000", "bid": 98.0, "bid_size": 196.0, "ask": 102.0, "ask_size": 440.0, "iv": 0.3593, "open_interest": 228.0, "volume": 1.0, "delta": 0.9557, "gamma": 0.001, "vega": 0.2657, "theta": 0.0, "rho": 1.7129, "theo": 100.0485, "change": 0.3, "open": 103.3, "high": 103.3, "low": 103.3, "tick": "down", "last_trade_price": 103.3, "last_trade_time": "2026-11-06T14:35:20", "percent_change": 0.291262, "prev_day_close": 101.825000762939}, {"option": "RTX290119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.75, "ask_size": 139.0, "iv": 0.3637, "open_interest": 4.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.001, "vega": 0.2703, "theta": -0.0057, "rho": -0.2227, "theo": 2.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T12:08:44", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RTX290119C00100000", "bid": 93.95, "bid_size": 293.0, "ask": 98.0, "ask_size": 426.0, "iv": 0.3549, "open_interest": 532.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0011, "vega": 0.2967, "theta": 0.0, "rho": 1.7765, "theo": 95.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.8, "last_trade_time": "2026-11-03T15:36:23", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "RTX290119P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 521.0, "iv": 0.3469, "open_interest": 54.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0012, "vega": 0.303, "theta": -0.0062, "rho": -0.2555, "theo": 2.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T12:40:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RTX290119C00105000", "bid": 90.0, "bid_size": 49.0, "ask": 94.0, "ask_size": 103.0, "iv": 0.3502, "open_interest": 5.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0013, "vega": 0.3309, "theta": 0.0, "rho": 1.8348, "theo": 91.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.9, "last_trade_time": "2026-10-27T12:23:55", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "RTX290119P00105000", "bid": 0.5, "bid_size": 263.0, "ask": 5.0, "ask_size": 253.0, "iv": 0.3346, "open_interest": 52.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0013, "vega": 0.338, "theta": -0.0068, "rho": -0.292, "theo": 3.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T12:40:58", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RTX290119C00110000", "bid": 86.0, "bid_size": 49.0, "ask": 90.0, "ask_size": 89.0, "iv": 0.3434, "open_interest": 2.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0015, "vega": 0.3686, "theta": 0.0, "rho": 1.8861, "theo": 87.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-10-14T15:16:05", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "RTX290119P00110000", "bid": 1.0, "bid_size": 308.0, "ask": 5.5, "ask_size": 175.0, "iv": 0.3293, "open_interest": 55.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0015, "vega": 0.3759, "theta": -0.0074, "rho": -0.3345, "theo": 3.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T12:40:58", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RTX290119C00115000", "bid": 82.0, "bid_size": 284.0, "ask": 86.0, "ask_size": 408.0, "iv": 0.3355, "open_interest": 116.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0016, "vega": 0.4087, "theta": 0.0, "rho": 1.931, "theo": 83.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-11-05T11:13:31", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "RTX290119P00115000", "bid": 1.5, "bid_size": 314.0, "ask": 6.0, "ask_size": 337.0, "iv": 0.3226, "open_interest": 58.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0017, "vega": 0.4181, "theta": -0.0081, "rho": -0.3822, "theo": 4.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-20T13:02:46", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "RTX290119C00120000", "bid": 78.5, "bid_size": 227.0, "ask": 82.5, "ask_size": 450.0, "iv": 0.3378, "open_interest": 1236.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0018, "vega": 0.4519, "theta": -0.0006, "rho": 1.9683, "theo": 79.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.04, "last_trade_time": "2026-11-05T15:41:39", "percent_change": 0.0, "prev_day_close": 81.9749984741211}, {"option": "RTX290119P00120000", "bid": 2.95, "bid_size": 299.0, "ask": 4.95, "ask_size": 6.0, "iv": 0.3079, "open_interest": 205.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0019, "vega": 0.4617, "theta": -0.0089, "rho": -0.4356, "theo": 4.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RTX290119C00125000", "bid": 74.05, "bid_size": 175.0, "ask": 78.5, "ask_size": 216.0, "iv": 0.3231, "open_interest": 70.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0021, "vega": 0.4972, "theta": -0.0018, "rho": 1.9974, "theo": 76.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-10-22T15:42:32", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "RTX290119P00125000", "bid": 3.0, "bid_size": 263.0, "ask": 5.95, "ask_size": 172.0, "iv": 0.3004, "open_interest": 108.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0022, "vega": 0.5091, "theta": -0.0097, "rho": -0.4948, "theo": 5.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T10:57:29", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RTX290119C00130000", "bid": 70.65, "bid_size": 109.0, "ask": 75.0, "ask_size": 140.0, "iv": 0.3232, "open_interest": 14.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0023, "vega": 0.5437, "theta": -0.0031, "rho": 2.0198, "theo": 72.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-11-02T13:29:26", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "RTX290119P00130000", "bid": 4.0, "bid_size": 285.0, "ask": 8.5, "ask_size": 360.0, "iv": 0.3158, "open_interest": 21.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0024, "vega": 0.5572, "theta": -0.0106, "rho": -0.5603, "theo": 6.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T10:46:39", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RTX290119C00135000", "bid": 66.65, "bid_size": 107.0, "ask": 71.5, "ask_size": 121.0, "iv": 0.3163, "open_interest": 3.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0025, "vega": 0.5915, "theta": -0.0043, "rho": 2.0335, "theo": 69.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-04T09:40:39", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "RTX290119P00135000", "bid": 5.0, "bid_size": 241.0, "ask": 9.5, "ask_size": 294.0, "iv": 0.3132, "open_interest": 52.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0026, "vega": 0.6057, "theta": -0.0114, "rho": -0.6295, "theo": 7.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T11:19:41", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RTX290119C00140000", "bid": 63.2, "bid_size": 108.0, "ask": 68.0, "ask_size": 118.0, "iv": 0.3129, "open_interest": 9.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0027, "vega": 0.6385, "theta": -0.0055, "rho": 2.0415, "theo": 65.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.85, "last_trade_time": "2026-11-04T10:56:44", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "RTX290119P00140000", "bid": 6.0, "bid_size": 339.0, "ask": 10.5, "ask_size": 322.0, "iv": 0.309, "open_interest": 196.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0029, "vega": 0.6552, "theta": -0.0123, "rho": -0.7024, "theo": 8.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-03T14:55:49", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RTX290119C00145000", "bid": 60.5, "bid_size": 84.0, "ask": 64.5, "ask_size": 108.0, "iv": 0.3138, "open_interest": 2.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0029, "vega": 0.6852, "theta": -0.0067, "rho": 2.043, "theo": 62.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-10-26T12:50:49", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "RTX290119P00145000", "bid": 7.5, "bid_size": 218.0, "ask": 11.7, "ask_size": 264.0, "iv": 0.3086, "open_interest": 84.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0031, "vega": 0.7023, "theta": -0.0131, "rho": -0.7785, "theo": 9.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-10-23T13:09:24", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RTX290119C00150000", "bid": 56.7, "bid_size": 105.0, "ask": 61.5, "ask_size": 121.0, "iv": 0.3089, "open_interest": 6.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0032, "vega": 0.7306, "theta": -0.0079, "rho": 2.038, "theo": 59.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.11, "last_trade_time": "2026-10-28T14:03:00", "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "RTX290119P00150000", "bid": 8.5, "bid_size": 256.0, "ask": 13.0, "ask_size": 206.0, "iv": 0.3039, "open_interest": 53.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0034, "vega": 0.7492, "theta": -0.014, "rho": -0.8573, "theo": 11.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T15:03:45", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RTX290119C00155000", "bid": 53.65, "bid_size": 101.0, "ask": 58.0, "ask_size": 108.0, "iv": 0.3046, "open_interest": 4.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0034, "vega": 0.7738, "theta": -0.009, "rho": 2.0292, "theo": 56.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-10-16T10:44:45", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "RTX290119P00155000", "bid": 10.0, "bid_size": 582.0, "ask": 14.0, "ask_size": 473.0, "iv": 0.2993, "open_interest": 212.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0036, "vega": 0.7931, "theta": -0.0147, "rho": -0.9378, "theo": 12.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:29:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RTX290119C00160000", "bid": 51.5, "bid_size": 144.0, "ask": 55.0, "ask_size": 224.0, "iv": 0.308, "open_interest": 7.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0036, "vega": 0.8156, "theta": -0.01, "rho": 2.0141, "theo": 53.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T14:57:57", "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "RTX290119P00160000", "bid": 12.0, "bid_size": 460.0, "ask": 15.5, "ask_size": 459.0, "iv": 0.2997, "open_interest": 108.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0039, "vega": 0.8354, "theta": -0.0155, "rho": -1.0188, "theo": 14.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-11-05T13:05:08", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RTX290119C00165000", "bid": 47.6, "bid_size": 111.0, "ask": 52.5, "ask_size": 119.0, "iv": 0.3023, "open_interest": 4.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0038, "vega": 0.8548, "theta": -0.011, "rho": 1.9946, "theo": 50.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-10-22T15:46:27", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "RTX290119P00165000", "bid": 13.5, "bid_size": 245.0, "ask": 18.0, "ask_size": 305.0, "iv": 0.3013, "open_interest": 15.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0042, "vega": 0.8745, "theta": -0.0162, "rho": -1.1007, "theo": 16.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-27T10:31:23", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RTX290119C00170000", "bid": 45.5, "bid_size": 93.0, "ask": 49.5, "ask_size": 128.0, "iv": 0.3031, "open_interest": 19.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.004, "vega": 0.8912, "theta": -0.0119, "rho": 1.9718, "theo": 47.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-23T10:01:20", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "RTX290119P00170000", "bid": 15.5, "bid_size": 194.0, "ask": 20.0, "ask_size": 272.0, "iv": 0.3013, "open_interest": 107.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0044, "vega": 0.9099, "theta": -0.0168, "rho": -1.1785, "theo": 17.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-11-04T11:53:46", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RTX290119C00175000", "bid": 42.5, "bid_size": 189.0, "ask": 47.0, "ask_size": 217.0, "iv": 0.3005, "open_interest": 14.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0041, "vega": 0.9252, "theta": -0.0127, "rho": 1.9429, "theo": 44.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-10-21T11:16:20", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "RTX290119P00175000", "bid": 17.5, "bid_size": 160.0, "ask": 22.0, "ask_size": 221.0, "iv": 0.2999, "open_interest": 28.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0046, "vega": 0.9421, "theta": -0.0174, "rho": -1.2526, "theo": 19.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:52:09", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "RTX290119C00180000", "bid": 40.0, "bid_size": 170.0, "ask": 44.5, "ask_size": 225.0, "iv": 0.2994, "open_interest": 19.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0043, "vega": 0.956, "theta": -0.0135, "rho": 1.911, "theo": 42.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.37, "last_trade_time": "2026-11-04T12:34:20", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "RTX290119P00180000", "bid": 19.5, "bid_size": 153.0, "ask": 24.0, "ask_size": 164.0, "iv": 0.2973, "open_interest": 8.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0049, "vega": 0.9706, "theta": -0.018, "rho": -1.33, "theo": 22.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-26T15:39:13", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "RTX290119C00185000", "bid": 38.5, "bid_size": 175.0, "ask": 42.0, "ask_size": 485.0, "iv": 0.3024, "open_interest": 88.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0044, "vega": 0.9835, "theta": -0.0142, "rho": 1.8763, "theo": 39.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.81, "last_trade_time": "2026-11-05T10:22:50", "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "RTX290119P00185000", "bid": 22.0, "bid_size": 132.0, "ask": 25.5, "ask_size": 143.0, "iv": 0.2934, "open_interest": 8.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0051, "vega": 0.9947, "theta": -0.0185, "rho": -1.4044, "theo": 24.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.69, "last_trade_time": "2026-11-05T10:22:50", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "RTX290119C00190000", "bid": 36.2, "bid_size": 264.0, "ask": 39.5, "ask_size": 458.0, "iv": 0.3002, "open_interest": 178.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0046, "vega": 1.0081, "theta": -0.0148, "rho": 1.8363, "theo": 37.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.85, "last_trade_time": "2026-11-05T10:19:34", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "RTX290119P00190000", "bid": 24.5, "bid_size": 160.0, "ask": 29.0, "ask_size": 226.0, "iv": 0.2982, "open_interest": 211.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0053, "vega": 1.014, "theta": -0.0189, "rho": -1.4688, "theo": 26.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-11-04T15:24:59", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "RTX290119C00195000", "bid": 33.5, "bid_size": 90.0, "ask": 37.5, "ask_size": 228.0, "iv": 0.2975, "open_interest": 89.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0047, "vega": 1.0291, "theta": -0.0153, "rho": 1.7943, "theo": 35.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-04T12:46:04", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "RTX290119P00195000", "bid": 27.0, "bid_size": 121.0, "ask": 31.0, "ask_size": 99.0, "iv": 0.2944, "open_interest": 12.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0055, "vega": 1.0286, "theta": -0.0193, "rho": -1.526, "theo": 29.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-11-05T10:51:05", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RTX290119C00200000", "bid": 31.95, "bid_size": 84.0, "ask": 35.5, "ask_size": 563.0, "iv": 0.2995, "open_interest": 101.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0048, "vega": 1.0467, "theta": -0.0158, "rho": 1.7508, "theo": 33.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.88, "last_trade_time": "2026-11-05T13:48:30", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "RTX290119P00200000", "bid": 29.5, "bid_size": 121.0, "ask": 32.5, "ask_size": 43.0, "iv": 0.2869, "open_interest": 27.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0058, "vega": 1.0391, "theta": -0.0196, "rho": -1.5822, "theo": 31.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-11-02T14:23:45", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "RTX290119C00210000", "bid": 28.0, "bid_size": 281.0, "ask": 31.5, "ask_size": 584.0, "iv": 0.2965, "open_interest": 285.0, "volume": 10.0, "delta": 0.5619, "gamma": 0.005, "vega": 1.0717, "theta": -0.0165, "rho": 1.6543, "theo": 29.2532, "change": -1.965, "open": 28.5, "high": 28.76, "low": 28.5, "tick": "no_change", "last_trade_price": 28.76, "last_trade_time": "2026-11-06T09:32:16", "percent_change": -6.39544, "prev_day_close": 30.4250001907349}, {"option": "RTX290119P00210000", "bid": 35.5, "bid_size": 120.0, "ask": 39.0, "ask_size": 77.0, "iv": 0.2901, "open_interest": 1.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0061, "vega": 1.0399, "theta": -0.0201, "rho": -1.6714, "theo": 37.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-26T10:50:46", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "RTX290119C00220000", "bid": 24.0, "bid_size": 351.0, "ask": 28.0, "ask_size": 640.0, "iv": 0.2923, "open_interest": 28.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.005, "vega": 1.0835, "theta": -0.0169, "rho": 1.5538, "theo": 25.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-11-05T15:25:54", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "RTX290119P00220000", "bid": 41.5, "bid_size": 117.0, "ask": 45.5, "ask_size": 87.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0065, "vega": 1.0219, "theta": -0.0204, "rho": -1.7211, "theo": 43.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "RTX290119C00230000", "bid": 20.95, "bid_size": 68.0, "ask": 25.0, "ask_size": 276.0, "iv": 0.2917, "open_interest": 13.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0051, "vega": 1.0828, "theta": -0.017, "rho": 1.4492, "theo": 22.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T12:34:20", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "RTX290119P00230000", "bid": 48.5, "bid_size": 39.0, "ask": 52.5, "ask_size": 31.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0068, "vega": 0.9763, "theta": -0.0206, "rho": -1.7215, "theo": 50.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "RTX290119C00240000", "bid": 18.0, "bid_size": 410.0, "ask": 21.7, "ask_size": 634.0, "iv": 0.2871, "open_interest": 56.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0051, "vega": 1.0705, "theta": -0.017, "rho": 1.3426, "theo": 19.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-05T14:50:58", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "RTX290119P00240000", "bid": 55.5, "bid_size": 67.0, "ask": 60.0, "ask_size": 56.0, "iv": 0.2881, "open_interest": 31.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0072, "vega": 0.9102, "theta": -0.0207, "rho": -1.6627, "theo": 57.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.86, "last_trade_time": "2026-11-03T15:45:46", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "RTX290119C00250000", "bid": 16.0, "bid_size": 267.0, "ask": 19.05, "ask_size": 634.0, "iv": 0.2872, "open_interest": 234.0, "volume": 15.0, "delta": 0.3956, "gamma": 0.005, "vega": 1.0487, "theta": -0.0167, "rho": 1.2383, "theo": 17.118, "change": -0.65, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T12:29:35", "percent_change": -3.45745, "prev_day_close": 17.5249996185303}, {"option": "RTX290119P00250000", "bid": 63.5, "bid_size": 67.0, "ask": 67.5, "ask_size": 66.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0077, "vega": 0.815, "theta": -0.0211, "rho": -1.516, "theo": 65.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "RTX290119C00260000", "bid": 14.0, "bid_size": 206.0, "ask": 17.0, "ask_size": 697.0, "iv": 0.2877, "open_interest": 16.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0049, "vega": 1.0177, "theta": -0.0162, "rho": 1.1344, "theo": 14.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-28T13:19:41", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RTX290119P00260000", "bid": 71.5, "bid_size": 63.0, "ask": 75.5, "ask_size": 66.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0078, "vega": 0.6797, "theta": -0.0221, "rho": -1.2107, "theo": 73.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "RTX290119C00270000", "bid": 11.0, "bid_size": 278.0, "ask": 15.5, "ask_size": 340.0, "iv": 0.2834, "open_interest": 2.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0047, "vega": 0.9811, "theta": -0.0156, "rho": 1.0374, "theo": 12.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-12T11:27:55", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RTX290119P00270000", "bid": 80.5, "bid_size": 32.0, "ask": 84.5, "ask_size": 35.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0076, "vega": 0.5338, "theta": -0.0219, "rho": -0.9742, "theo": 82.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "RTX290119C00280000", "bid": 10.0, "bid_size": 478.0, "ask": 13.5, "ask_size": 734.0, "iv": 0.2845, "open_interest": 37.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0045, "vega": 0.9384, "theta": -0.015, "rho": 0.9428, "theo": 11.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-02T09:52:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RTX290119P00280000", "bid": 89.5, "bid_size": 40.0, "ask": 93.25, "ask_size": 40.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0064, "vega": 0.3485, "theta": -0.0162, "rho": -0.6607, "theo": 91.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "RTX290119C00290000", "bid": 8.5, "bid_size": 474.0, "ask": 12.0, "ask_size": 734.0, "iv": 0.2836, "open_interest": 34.0, "volume": 10.0, "delta": 0.2635, "gamma": 0.0043, "vega": 0.8936, "theta": -0.0143, "rho": 0.857, "theo": 9.8172, "change": -0.845, "open": 10.23, "high": 10.23, "low": 10.23, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-11-06T09:30:40", "percent_change": -7.6298, "prev_day_close": 10.25}, {"option": "RTX290119P00290000", "bid": 99.0, "bid_size": 47.0, "ask": 102.15, "ask_size": 8.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0049, "vega": 0.2323, "theta": -0.0073, "rho": -0.4869, "theo": 100.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3250007629394}], "symbol": "RTX", "security_type": "stock", "exchange_id": 3, "current_price": 190.35, "price_change": -2.35, "price_change_percent": -1.2399, "bid": 189.54, "ask": 191.59, "bid_size": 200, "ask_size": 300, "open": 189.33, "high": 193.15, "low": 187.71, "close": 189.53, "prev_day_close": 189.53, "volume": 5019211, "iv30": 28.615, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "RTX"}