{"timestamp": "2026-11-10 00:47:02", "data": {"options": [{"option": "RXD261120C00006000", "bid": 4.9, "bid_size": 52.0, "ask": 7.1, "ask_size": 52.0, "iv": 3.039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.021, "vega": 0.0022, "theta": -0.0355, "rho": 0.0009, "theo": 5.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RXD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 4.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0193, "vega": 0.0025, "theta": -0.033, "rho": -0.0003, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 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": "RXD261120C00007000", "bid": 3.9, "bid_size": 52.0, "ask": 6.1, "ask_size": 52.0, "iv": 2.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.031, "vega": 0.0029, "theta": -0.0383, "rho": 0.0011, "theo": 5.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RXD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 3.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0287, "vega": 0.0031, "theta": -0.0358, "rho": -0.0004, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 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": "RXD261120C00008000", "bid": 2.9, "bid_size": 52.0, "ask": 5.1, "ask_size": 52.0, "iv": 1.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0455, "vega": 0.0036, "theta": -0.0407, "rho": 0.0012, "theo": 4.0695, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0426, "vega": 0.0039, "theta": -0.0385, "rho": -0.0006, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 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": "RXD261120C00009000", "bid": 1.95, "bid_size": 52.0, "ask": 4.1, "ask_size": 52.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0673, "vega": 0.0047, "theta": -0.0431, "rho": 0.0014, "theo": 3.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RXD261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0638, "vega": 0.005, "theta": -0.0412, "rho": -0.0008, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 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": "RXD261120C00010000", "bid": 1.05, "bid_size": 52.0, "ask": 3.1, "ask_size": 52.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.099, "vega": 0.0061, "theta": -0.0455, "rho": 0.0015, "theo": 2.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RXD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 1.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0949, "vega": 0.0062, "theta": -0.0439, "rho": -0.0011, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 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": "RXD261120C00011000", "bid": 0.05, "bid_size": 502.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.1354, "vega": 0.0074, "theta": -0.0481, "rho": 0.0016, "theo": 1.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "RXD261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 102.0, "iv": 1.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.1311, "vega": 0.0075, "theta": -0.0467, "rho": -0.0017, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 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": "RXD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 102.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.1474, "vega": 0.0081, "theta": -0.0509, "rho": 0.0014, "theo": 0.9695, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.1438, "vega": 0.0081, "theta": -0.0497, "rho": -0.0025, "theo": 1.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RXD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 52.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.1289, "vega": 0.0078, "theta": -0.0531, "rho": 0.0011, "theo": 0.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RXD261120P00013000", "bid": 0.05, "bid_size": 502.0, "ask": 3.4, "ask_size": 22.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.1264, "vega": 0.0078, "theta": -0.0519, "rho": -0.0032, "theo": 1.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RXD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.1064, "vega": 0.0073, "theta": -0.0542, "rho": 0.0009, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261120P00014000", "bid": 1.0, "bid_size": 102.0, "ask": 4.3, "ask_size": 22.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.1046, "vega": 0.0072, "theta": -0.0531, "rho": -0.0039, "theo": 2.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "RXD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 1.9284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0885, "vega": 0.0067, "theta": -0.0547, "rho": 0.0008, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00015000", "bid": 1.95, "bid_size": 52.0, "ask": 5.3, "ask_size": 22.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0872, "vega": 0.0066, "theta": -0.0536, "rho": -0.0044, "theo": 3.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "RXD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0751, "vega": 0.0062, "theta": -0.0547, "rho": 0.0007, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00016000", "bid": 2.95, "bid_size": 52.0, "ask": 6.3, "ask_size": 22.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0741, "vega": 0.0061, "theta": -0.0536, "rho": -0.0049, "theo": 4.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RXD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.065, "vega": 0.0057, "theta": -0.0545, "rho": 0.0006, "theo": 0.4068, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00017000", "bid": 3.9, "bid_size": 52.0, "ask": 7.3, "ask_size": 22.0, "iv": 1.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0642, "vega": 0.0057, "theta": -0.0533, "rho": -0.0054, "theo": 5.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RXD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0572, "vega": 0.0054, "theta": -0.0542, "rho": 0.0005, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00018000", "bid": 4.9, "bid_size": 52.0, "ask": 8.3, "ask_size": 22.0, "iv": 2.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0566, "vega": 0.0054, "theta": -0.0528, "rho": -0.0058, "theo": 6.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RXD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.051, "vega": 0.0051, "theta": -0.0537, "rho": 0.0005, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00019000", "bid": 5.9, "bid_size": 102.0, "ask": 9.3, "ask_size": 22.0, "iv": 2.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0505, "vega": 0.005, "theta": -0.0523, "rho": -0.0062, "theo": 7.6074, "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": 7.10000014305115}, {"option": "RXD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 2.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.046, "vega": 0.0048, "theta": -0.0532, "rho": 0.0005, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00020000", "bid": 6.8, "bid_size": 52.0, "ask": 10.3, "ask_size": 22.0, "iv": 2.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0456, "vega": 0.0048, "theta": -0.0517, "rho": -0.0066, "theo": 8.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RXD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 3.1169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.042, "vega": 0.0046, "theta": -0.0526, "rho": 0.0004, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RXD261120P00021000", "bid": 7.7, "bid_size": 52.0, "ask": 11.3, "ask_size": 22.0, "iv": 2.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0416, "vega": 0.0046, "theta": -0.0511, "rho": -0.007, "theo": 9.5669, "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": 9.05000019073486}, {"option": "RXD261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 3.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0386, "vega": 0.0044, "theta": -0.052, "rho": 0.0004, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00022000", "bid": 8.7, "bid_size": 102.0, "ask": 12.3, "ask_size": 22.0, "iv": 2.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0382, "vega": 0.0044, "theta": -0.0504, "rho": -0.0074, "theo": 10.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RXD261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 3.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0357, "vega": 0.0042, "theta": -0.0515, "rho": 0.0004, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00023000", "bid": 9.3, "bid_size": 52.0, "ask": 13.3, "ask_size": 22.0, "iv": 1.9531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0354, "vega": 0.0042, "theta": -0.0498, "rho": -0.0078, "theo": 11.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "RXD261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 3.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0332, "vega": 0.004, "theta": -0.0509, "rho": 0.0004, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 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": "RXD261120P00024000", "bid": 10.2, "bid_size": 52.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.033, "vega": 0.004, "theta": -0.0491, "rho": -0.0081, "theo": 12.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RXD261218C00005000", "bid": 5.5, "bid_size": 40.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0221, "vega": 0.0029, "theta": -0.0174, "rho": 0.0014, "theo": 6.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RXD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 2.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0143, "vega": 0.0046, "theta": -0.0125, "rho": -0.0011, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218C00006000", "bid": 4.5, "bid_size": 40.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0296, "vega": 0.0041, "theta": -0.0188, "rho": 0.0019, "theo": 5.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RXD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 2.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0211, "vega": 0.0058, "theta": -0.0136, "rho": -0.0015, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218C00007000", "bid": 3.5, "bid_size": 42.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0406, "vega": 0.0054, "theta": -0.0192, "rho": 0.0024, "theo": 4.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RXD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0303, "vega": 0.0072, "theta": -0.0145, "rho": -0.0019, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218C00008000", "bid": 2.65, "bid_size": 102.0, "ask": 5.2, "ask_size": 42.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0559, "vega": 0.0073, "theta": -0.0195, "rho": 0.003, "theo": 4.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RXD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0431, "vega": 0.0089, "theta": -0.0155, "rho": -0.0026, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218C00009000", "bid": 1.65, "bid_size": 102.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0745, "vega": 0.0093, "theta": -0.0198, "rho": 0.0034, "theo": 3.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RXD261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 102.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0602, "vega": 0.0108, "theta": -0.0163, "rho": -0.0034, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218C00010000", "bid": 0.7, "bid_size": 102.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0956, "vega": 0.0118, "theta": -0.0202, "rho": 0.0039, "theo": 2.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "RXD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 102.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0803, "vega": 0.0127, "theta": -0.0171, "rho": -0.0047, "theo": 0.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RXD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.1106, "vega": 0.014, "theta": -0.0204, "rho": 0.0041, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RXD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 102.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0964, "vega": 0.0142, "theta": -0.0178, "rho": -0.0064, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RXD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 52.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.1104, "vega": 0.0148, "theta": -0.0205, "rho": 0.0038, "theo": 1.2349, "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": 1.07500004768372}, {"option": "RXD261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0994, "vega": 0.0147, "theta": -0.0184, "rho": -0.0084, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 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": "RXD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.8962, "open_interest": 0.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0995, "vega": 0.0146, "theta": -0.0205, "rho": 0.0034, "theo": 0.9695, "change": 0.0, "open": 0.0, "high": 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": "RXD261218P00013000", "bid": 0.15, "bid_size": 52.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0919, "vega": 0.0144, "theta": -0.0188, "rho": -0.0104, "theo": 2.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RXD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 42.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0869, "vega": 0.0139, "theta": -0.0205, "rho": 0.0029, "theo": 0.8085, "change": 0.0, "open": 0.0, "high": 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": "RXD261218P00014000", "bid": 0.95, "bid_size": 42.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0816, "vega": 0.0136, "theta": -0.019, "rho": -0.0122, "theo": 3.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "RXD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 52.0, "iv": 1.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0759, "vega": 0.013, "theta": -0.0204, "rho": 0.0026, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 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": "RXD261218P00015000", "bid": 1.9, "bid_size": 42.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.0904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0719, "vega": 0.0128, "theta": -0.019, "rho": -0.0137, "theo": 4.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "RXD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 52.0, "iv": 1.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0668, "vega": 0.0124, "theta": -0.0202, "rho": 0.0024, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RXD261218P00016000", "bid": 2.85, "bid_size": 42.0, "ask": 7.4, "ask_size": 11.0, "iv": 1.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0638, "vega": 0.0121, "theta": -0.0189, "rho": -0.0152, "theo": 5.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RXD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 102.0, "iv": 1.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0595, "vega": 0.0116, "theta": -0.0201, "rho": 0.0021, "theo": 0.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RXD261218P00017000", "bid": 3.8, "bid_size": 42.0, "ask": 8.4, "ask_size": 11.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0571, "vega": 0.0114, "theta": -0.0187, "rho": -0.0166, "theo": 6.1768, "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": 5.70000004768372}, {"option": "RXD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 102.0, "iv": 1.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0536, "vega": 0.0111, "theta": -0.0199, "rho": 0.002, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RXD261218P00018000", "bid": 4.8, "bid_size": 42.0, "ask": 9.4, "ask_size": 11.0, "iv": 1.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0516, "vega": 0.0108, "theta": -0.0185, "rho": -0.0179, "theo": 7.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "RXD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 102.0, "iv": 1.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0487, "vega": 0.0105, "theta": -0.0197, "rho": 0.0018, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RXD261218P00019000", "bid": 5.8, "bid_size": 42.0, "ask": 10.4, "ask_size": 11.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.047, "vega": 0.0103, "theta": -0.0183, "rho": -0.0192, "theo": 8.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RXD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0446, "vega": 0.01, "theta": -0.0195, "rho": 0.0017, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218P00020000", "bid": 6.7, "bid_size": 42.0, "ask": 11.3, "ask_size": 11.0, "iv": 1.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0432, "vega": 0.0098, "theta": -0.018, "rho": -0.0205, "theo": 9.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RXD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.7243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0412, "vega": 0.0096, "theta": -0.0193, "rho": 0.0016, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218P00021000", "bid": 7.6, "bid_size": 42.0, "ask": 12.2, "ask_size": 11.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.04, "vega": 0.0094, "theta": -0.0178, "rho": -0.0217, "theo": 10.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RXD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0382, "vega": 0.0092, "theta": -0.019, "rho": 0.0014, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218P00022000", "bid": 8.5, "bid_size": 52.0, "ask": 12.9, "ask_size": 11.0, "iv": 1.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0372, "vega": 0.0091, "theta": -0.0175, "rho": -0.023, "theo": 11.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RXD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0357, "vega": 0.0088, "theta": -0.0188, "rho": 0.0014, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RXD261218P00023000", "bid": 9.2, "bid_size": 42.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0348, "vega": 0.0087, "theta": -0.0172, "rho": -0.0242, "theo": 11.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RXD270115C00009000", "bid": 1.25, "bid_size": 60.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0535, "vega": 0.0142, "theta": -0.0115, "rho": 0.008, "theo": 3.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RXD270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 60.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0515, "vega": 0.0144, "theta": -0.0114, "rho": -0.0061, "theo": 0.8011, "change": 0.0, "open": 0.0, "high": 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": "RXD270115C00010000", "bid": 0.3, "bid_size": 30.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0695, "vega": 0.0166, "theta": -0.0119, "rho": 0.0084, "theo": 2.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "RXD270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0674, "vega": 0.0167, "theta": -0.0117, "rho": -0.0079, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RXD270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 60.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0844, "vega": 0.0186, "theta": -0.0122, "rho": 0.0084, "theo": 2.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RXD270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 60.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0824, "vega": 0.0186, "theta": -0.012, "rho": -0.0104, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RXD270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.0917, "vega": 0.0198, "theta": -0.0126, "rho": 0.0078, "theo": 1.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RXD270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.09, "vega": 0.0198, "theta": -0.0123, "rho": -0.0133, "theo": 1.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RXD270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0894, "vega": 0.0199, "theta": -0.0129, "rho": 0.0069, "theo": 1.2692, "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": 1.125}, {"option": "RXD270115P00013000", "bid": 0.1, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0882, "vega": 0.0199, "theta": -0.0126, "rho": -0.0162, "theo": 2.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RXD270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0823, "vega": 0.0194, "theta": -0.0133, "rho": 0.0061, "theo": 1.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RXD270115P00014000", "bid": 0.75, "bid_size": 60.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0814, "vega": 0.0194, "theta": -0.0129, "rho": -0.0187, "theo": 3.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RXD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0744, "vega": 0.0187, "theta": -0.0135, "rho": 0.0054, "theo": 0.9433, "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": 0.949999988079071}, {"option": "RXD270115P00015000", "bid": 1.6, "bid_size": 61.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0739, "vega": 0.0186, "theta": -0.0131, "rho": -0.0206, "theo": 4.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RXD270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 30.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0672, "vega": 0.0179, "theta": -0.0137, "rho": 0.0049, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00016000", "bid": 2.6, "bid_size": 61.0, "ask": 7.6, "ask_size": 6.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.067, "vega": 0.0179, "theta": -0.0132, "rho": -0.0222, "theo": 5.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "RXD270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 30.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0611, "vega": 0.0172, "theta": -0.0139, "rho": 0.0045, "theo": 0.7866, "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": 0.850000023841858}, {"option": "RXD270115P00017000", "bid": 3.5, "bid_size": 61.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.061, "vega": 0.0172, "theta": -0.0133, "rho": -0.0235, "theo": 5.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RXD270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 30.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0559, "vega": 0.0165, "theta": -0.014, "rho": 0.0042, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RXD270115P00018000", "bid": 4.5, "bid_size": 61.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.056, "vega": 0.0165, "theta": -0.0133, "rho": -0.0245, "theo": 6.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RXD270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 30.0, "iv": 1.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0515, "vega": 0.0159, "theta": -0.014, "rho": 0.0039, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RXD270115P00019000", "bid": 5.5, "bid_size": 61.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0518, "vega": 0.0159, "theta": -0.0133, "rho": -0.0256, "theo": 7.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "RXD270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0478, "vega": 0.0153, "theta": -0.0141, "rho": 0.0036, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00020000", "bid": 6.3, "bid_size": 61.0, "ask": 11.3, "ask_size": 6.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0482, "vega": 0.0154, "theta": -0.0132, "rho": -0.0264, "theo": 8.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "RXD270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 1.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0446, "vega": 0.0148, "theta": -0.0141, "rho": 0.0034, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00021000", "bid": 7.2, "bid_size": 61.0, "ask": 12.2, "ask_size": 6.0, "iv": 1.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0452, "vega": 0.0149, "theta": -0.0132, "rho": -0.0271, "theo": 9.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "RXD270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 1.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0418, "vega": 0.0144, "theta": -0.0141, "rho": 0.0032, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00022000", "bid": 8.3, "bid_size": 2.0, "ask": 13.3, "ask_size": 2.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0425, "vega": 0.0144, "theta": -0.0131, "rho": -0.0279, "theo": 10.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "RXD270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 1.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0394, "vega": 0.0139, "theta": -0.0141, "rho": 0.0031, "theo": 0.5779, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00023000", "bid": 8.7, "bid_size": 61.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0402, "vega": 0.014, "theta": -0.0131, "rho": -0.0285, "theo": 11.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "RXD270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 1.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0373, "vega": 0.0135, "theta": -0.014, "rho": 0.0029, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00024000", "bid": 9.7, "bid_size": 2.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0382, "vega": 0.0136, "theta": -0.013, "rho": -0.0291, "theo": 12.71, "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": 11.6999998092651}, {"option": "RXD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0354, "vega": 0.0132, "theta": -0.014, "rho": 0.0028, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 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": "RXD270115P00025000", "bid": 10.5, "bid_size": 61.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0364, "vega": 0.0132, "theta": -0.0129, "rho": -0.0297, "theo": 13.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "RXD270416C00005000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 1.1129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0148, "vega": 0.0119, "theta": -0.006, "rho": 0.0087, "theo": 7.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "RXD270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 2.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0128, "vega": 0.0123, "theta": -0.006, "rho": -0.0076, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RXD270416C00006000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0199, "vega": 0.0145, "theta": -0.0064, "rho": 0.0107, "theo": 6.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RXD270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 2.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0176, "vega": 0.0149, "theta": -0.0064, "rho": -0.0094, "theo": 0.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RXD270416C00007000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.026, "vega": 0.0173, "theta": -0.0068, "rho": 0.0124, "theo": 5.7325, "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": 5.80000007152557}, {"option": "RXD270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0234, "vega": 0.0176, "theta": -0.0067, "rho": -0.0115, "theo": 1.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RXD270416C00008000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.033, "vega": 0.0201, "theta": -0.007, "rho": 0.0141, "theo": 4.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RXD270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0303, "vega": 0.0204, "theta": -0.0069, "rho": -0.0141, "theo": 1.276, "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": 2.0}, {"option": "RXD270416C00009000", "bid": 0.7, "bid_size": 2.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0408, "vega": 0.023, "theta": -0.0073, "rho": 0.0153, "theo": 4.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "RXD270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.038, "vega": 0.0232, "theta": -0.0071, "rho": -0.0172, "theo": 1.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RXD270416C00010000", "bid": 0.4, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0485, "vega": 0.0257, "theta": -0.0075, "rho": 0.0161, "theo": 3.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "RXD270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0457, "vega": 0.0257, "theta": -0.0073, "rho": -0.0209, "theo": 1.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RXD270416C00011000", "bid": 0.1, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0547, "vega": 0.0279, "theta": -0.0077, "rho": 0.0162, "theo": 2.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "RXD270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9752, "open_interest": 1.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0522, "vega": 0.0278, "theta": -0.0074, "rho": -0.0252, "theo": 2.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:13:27", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RXD270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4137, "open_interest": 3.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0582, "vega": 0.0293, "theta": -0.0079, "rho": 0.0158, "theo": 2.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-26T10:47:59", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RXD270416P00012000", "bid": 0.1, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.056, "vega": 0.0292, "theta": -0.0076, "rho": -0.0298, "theo": 2.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RXD270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.0587, "vega": 0.03, "theta": -0.0081, "rho": 0.0151, "theo": 2.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RXD270416P00013000", "bid": 0.2, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0571, "vega": 0.0299, "theta": -0.0077, "rho": -0.0343, "theo": 3.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RXD270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0573, "vega": 0.0301, "theta": -0.0083, "rho": 0.0141, "theo": 1.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RXD270416P00014000", "bid": 0.8, "bid_size": 2.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0562, "vega": 0.03, "theta": -0.0078, "rho": -0.0384, "theo": 4.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "RXD270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.0611, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.055, "vega": 0.0299, "theta": -0.0085, "rho": 0.0133, "theo": 1.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RXD270416P00015000", "bid": 1.3, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0543, "vega": 0.0298, "theta": -0.0079, "rho": -0.0421, "theo": 4.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RXD270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0523, "vega": 0.0295, "theta": -0.0086, "rho": 0.0125, "theo": 1.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RXD270416P00016000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.052, "vega": 0.0295, "theta": -0.008, "rho": -0.0453, "theo": 5.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RXD270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0497, "vega": 0.029, "theta": -0.0088, "rho": 0.0118, "theo": 1.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RXD270416P00017000", "bid": 2.9, "bid_size": 2.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0497, "vega": 0.029, "theta": -0.008, "rho": -0.0482, "theo": 6.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "RXD270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0472, "vega": 0.0285, "theta": -0.0089, "rho": 0.0112, "theo": 1.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RXD270416P00018000", "bid": 3.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0475, "vega": 0.0286, "theta": -0.008, "rho": -0.0509, "theo": 7.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RXD270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0449, "vega": 0.028, "theta": -0.009, "rho": 0.0106, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RXD270416P00019000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0455, "vega": 0.028, "theta": -0.008, "rho": -0.053, "theo": 8.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RXD270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0429, "vega": 0.0275, "theta": -0.0091, "rho": 0.0102, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RXD270416P00020000", "bid": 5.8, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0436, "vega": 0.0275, "theta": -0.008, "rho": -0.0553, "theo": 9.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RXD270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.041, "vega": 0.027, "theta": -0.0092, "rho": 0.0097, "theo": 1.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RXD270416P00021000", "bid": 6.8, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.042, "vega": 0.0271, "theta": -0.008, "rho": -0.0575, "theo": 10.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RXD270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0393, "vega": 0.0266, "theta": -0.0092, "rho": 0.0094, "theo": 1.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RXD270416P00022000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0405, "vega": 0.0266, "theta": -0.008, "rho": -0.0593, "theo": 11.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "RXD270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0378, "vega": 0.0261, "theta": -0.0093, "rho": 0.009, "theo": 1.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RXD270416P00023000", "bid": 8.7, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0391, "vega": 0.0262, "theta": -0.008, "rho": -0.0609, "theo": 12.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "RXD1270115C00001000", "bid": 2.2, "bid_size": 201.0, "ask": 7.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0028, "vega": 0.0034, "theta": -0.0102, "rho": 0.0019, "theo": 5.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RXD1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0114, "rho": -0.0017, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115C00002000", "bid": 1.2, "bid_size": 201.0, "ask": 6.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0079, "vega": 0.0068, "theta": -0.0155, "rho": 0.0041, "theo": 4.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "RXD1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 502.0, "iv": 6.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0079, "vega": 0.0068, "theta": -0.0165, "rho": -0.0031, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115C00003000", "bid": 0.5, "bid_size": 201.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0149, "vega": 0.0101, "theta": -0.0189, "rho": 0.006, "theo": 3.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RXD1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 3.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.015, "vega": 0.0102, "theta": -0.0197, "rho": -0.0047, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115C00004000", "bid": 0.1, "bid_size": 202.0, "ask": 4.7, "ask_size": 92.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.024, "vega": 0.0136, "theta": -0.0213, "rho": 0.0075, "theo": 2.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "RXD1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0242, "vega": 0.0136, "theta": -0.0219, "rho": -0.0066, "theo": 0.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 202.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0341, "vega": 0.0167, "theta": -0.023, "rho": 0.0083, "theo": 2.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RXD1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 202.0, "iv": 2.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0344, "vega": 0.0167, "theta": -0.0235, "rho": -0.0089, "theo": 1.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RXD1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 92.0, "iv": 1.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0423, "vega": 0.0191, "theta": -0.0244, "rho": 0.0083, "theo": 1.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RXD1270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 114.0, "iv": 1.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0428, "vega": 0.0191, "theta": -0.0247, "rho": -0.0116, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RXD1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 202.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0462, "vega": 0.0203, "theta": -0.0254, "rho": 0.0077, "theo": 1.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RXD1270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 113.0, "iv": 1.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0469, "vega": 0.0202, "theta": -0.0255, "rho": -0.0144, "theo": 2.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RXD1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 202.0, "iv": 1.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0464, "vega": 0.0206, "theta": -0.026, "rho": 0.007, "theo": 1.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RXD1270115P00008000", "bid": 0.1, "bid_size": 201.0, "ask": 5.1, "ask_size": 113.0, "iv": 1.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0472, "vega": 0.0204, "theta": -0.0261, "rho": -0.0169, "theo": 3.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "RXD1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0447, "vega": 0.0204, "theta": -0.0265, "rho": 0.0063, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00009000", "bid": 0.5, "bid_size": 201.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0456, "vega": 0.0201, "theta": -0.0264, "rho": -0.0192, "theo": 3.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "RXD1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0424, "vega": 0.02, "theta": -0.0268, "rho": 0.0058, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00010000", "bid": 1.2, "bid_size": 201.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0434, "vega": 0.0196, "theta": -0.0265, "rho": -0.0213, "theo": 4.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "RXD1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0401, "vega": 0.0195, "theta": -0.0269, "rho": 0.0053, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00011000", "bid": 2.2, "bid_size": 201.0, "ask": 7.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0412, "vega": 0.0191, "theta": -0.0265, "rho": -0.0229, "theo": 5.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RXD1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0379, "vega": 0.019, "theta": -0.027, "rho": 0.0049, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00012000", "bid": 3.2, "bid_size": 201.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.039, "vega": 0.0184, "theta": -0.0264, "rho": -0.0246, "theo": 6.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "RXD1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0359, "vega": 0.0184, "theta": -0.027, "rho": 0.0046, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00013000", "bid": 4.2, "bid_size": 201.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0371, "vega": 0.0178, "theta": -0.0262, "rho": -0.0261, "theo": 7.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RXD1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0341, "vega": 0.0179, "theta": -0.0269, "rho": 0.0043, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00014000", "bid": 5.2, "bid_size": 201.0, "ask": 10.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0354, "vega": 0.0173, "theta": -0.026, "rho": -0.0275, "theo": 8.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RXD1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0325, "vega": 0.0175, "theta": -0.0268, "rho": 0.0041, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00015000", "bid": 6.5, "bid_size": 201.0, "ask": 11.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0338, "vega": 0.0168, "theta": -0.0258, "rho": -0.0285, "theo": 9.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RXD1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.9189, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0311, "vega": 0.0171, "theta": -0.0267, "rho": 0.0039, "theo": 0.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00016000", "bid": 7.5, "bid_size": 201.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0324, "vega": 0.0162, "theta": -0.0255, "rho": -0.0296, "theo": 10.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RXD1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 2.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0298, "vega": 0.0167, "theta": -0.0265, "rho": 0.0037, "theo": 0.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00017000", "bid": 8.5, "bid_size": 201.0, "ask": 13.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0312, "vega": 0.0158, "theta": -0.0252, "rho": -0.0306, "theo": 11.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RXD1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 3.0647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0287, "vega": 0.0163, "theta": -0.0264, "rho": 0.0036, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00018000", "bid": 9.5, "bid_size": 201.0, "ask": 14.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0301, "vega": 0.0153, "theta": -0.025, "rho": -0.0319, "theo": 12.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RXD1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 3.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0276, "vega": 0.0159, "theta": -0.0262, "rho": 0.0034, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RXD1270115P00019000", "bid": 10.5, "bid_size": 201.0, "ask": 15.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0291, "vega": 0.015, "theta": -0.0246, "rho": -0.033, "theo": 13.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}], "symbol": "RXD", "security_type": "stock", "exchange_id": 3, "current_price": 11.88, "price_change": -0.43, "price_change_percent": -3.4931, "bid": 11.62, "ask": 12.12, "bid_size": 2200, "ask_size": 2400, "open": 12.12, "high": 12.23, "low": 11.83, "close": 11.88, "prev_day_close": 12.31, "volume": 35616, "iv30": 105.478, "iv30_change": 0.088, "iv30_change_percent": 0.0835, "seqno": 10412419585, "last_trade_time": "2026-11-09T15:57:51", "tick": "up"}, "symbol": "RXD"}