{"timestamp": "2026-11-03 01:29:53", "data": {"options": [{"option": "RY261120C00110000", "bid": 92.8, "bid_size": 5.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0601, "theo": 94.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "RY261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00115000", "bid": 87.8, "bid_size": 5.0, "ask": 91.9, "ask_size": 6.0, "iv": 1.1178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0628, "theo": 89.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "RY261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00120000", "bid": 82.7, "bid_size": 5.0, "ask": 87.0, "ask_size": 6.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0655, "theo": 84.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "RY261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00125000", "bid": 77.8, "bid_size": 5.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.9438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0682, "theo": 79.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "RY261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0013, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00130000", "bid": 72.9, "bid_size": 5.0, "ask": 76.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0709, "theo": 74.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "RY261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0016, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00135000", "bid": 67.9, "bid_size": 5.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0736, "theo": 69.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3000030517578}, {"option": "RY261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0021, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00140000", "bid": 62.9, "bid_size": 5.0, "ask": 66.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0763, "theo": 64.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "RY261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.002, "theta": -0.0027, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00145000", "bid": 57.9, "bid_size": 5.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.079, "theo": 59.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "RY261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0223, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0035, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T12:16:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RY261120C00150000", "bid": 52.9, "bid_size": 5.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0037, "theta": 0.0, "rho": 0.0816, "theo": 54.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "RY261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0046, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T12:15:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RY261120C00155000", "bid": 47.6, "bid_size": 6.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0053, "theta": 0.0, "rho": 0.0842, "theo": 49.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "RY261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.8595, "open_interest": 6.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0061, "rho": -0.0004, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T14:04:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RY261120C00160000", "bid": 43.1, "bid_size": 5.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0018, "rho": 0.0868, "theo": 44.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "RY261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0082, "rho": -0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "RY261120C00165000", "bid": 38.0, "bid_size": 5.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0054, "rho": 0.0892, "theo": 39.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "RY261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.5989, "open_interest": 125.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0112, "rho": -0.0009, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:49:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261120C00170000", "bid": 32.9, "bid_size": 6.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0019, "vega": 0.016, "theta": -0.0104, "rho": 0.0914, "theo": 34.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "RY261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.5653, "open_interest": 114.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0019, "vega": 0.016, "theta": -0.0154, "rho": -0.0014, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:12:34", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RY261120C00175000", "bid": 28.1, "bid_size": 5.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0031, "vega": 0.0238, "theta": -0.0171, "rho": 0.0932, "theo": 29.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.51, "last_trade_time": "2026-10-20T09:50:51", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "RY261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.5616, "open_interest": 27.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0031, "vega": 0.0239, "theta": -0.0215, "rho": -0.0022, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:10:25", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "RY261120C00180000", "bid": 23.5, "bid_size": 5.0, "ask": 26.6, "ask_size": 5.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0051, "vega": 0.0358, "theta": -0.0265, "rho": 0.0944, "theo": 25.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-09T10:10:32", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RY261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.3832, "open_interest": 74.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0051, "vega": 0.0359, "theta": -0.0302, "rho": -0.0036, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T14:18:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RY261120C00185000", "bid": 19.0, "bid_size": 5.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0085, "vega": 0.0542, "theta": -0.0395, "rho": 0.0945, "theo": 20.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-12T10:37:42", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "RY261120P00185000", "bid": 0.15, "bid_size": 12.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.2854, "open_interest": 45.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0086, "vega": 0.0542, "theta": -0.0426, "rho": -0.006, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T13:10:33", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "RY261120C00190000", "bid": 14.0, "bid_size": 5.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.2648, "open_interest": 567.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0142, "vega": 0.0816, "theta": -0.0571, "rho": 0.0923, "theo": 15.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-10-23T13:24:24", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "RY261120P00190000", "bid": 0.4, "bid_size": 19.0, "ask": 1.15, "ask_size": 204.0, "iv": 0.2926, "open_interest": 674.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0143, "vega": 0.082, "theta": -0.0598, "rho": -0.0102, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:55:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RY261120C00195000", "bid": 9.5, "bid_size": 49.0, "ask": 12.4, "ask_size": 49.0, "iv": 0.242, "open_interest": 112.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.023, "vega": 0.119, "theta": -0.0787, "rho": 0.0863, "theo": 11.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T14:29:18", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RY261120P00195000", "bid": 0.85, "bid_size": 21.0, "ask": 1.4, "ask_size": 67.0, "iv": 0.2496, "open_interest": 106.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0232, "vega": 0.1197, "theta": -0.081, "rho": -0.0176, "theo": 1.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-29T12:09:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RY261120C00200000", "bid": 6.6, "bid_size": 58.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.2333, "open_interest": 213.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.034, "vega": 0.1598, "theta": -0.0993, "rho": 0.0741, "theo": 6.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T14:05:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RY261120P00200000", "bid": 1.85, "bid_size": 10.0, "ask": 2.65, "ask_size": 152.0, "iv": 0.2372, "open_interest": 297.0, "volume": 2.0, "delta": -0.3085, "gamma": 0.0345, "vega": 0.1602, "theta": -0.1013, "rho": -0.0295, "theo": 2.0609, "change": -0.875, "open": 1.9, "high": 1.95, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:40:26", "percent_change": -30.9734, "prev_day_close": 2.82499992847443}, {"option": "RY261120C00210000", "bid": 1.5, "bid_size": 14.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.2134, "open_interest": 642.0, "volume": 1.0, "delta": 0.3051, "gamma": 0.0375, "vega": 0.16, "theta": -0.0906, "rho": 0.0331, "theo": 1.7571, "change": 0.475, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T10:05:59", "percent_change": 37.2549, "prev_day_close": 1.27499997615814}, {"option": "RY261120P00210000", "bid": 6.3, "bid_size": 21.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.2113, "open_interest": 114.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0387, "vega": 0.156, "theta": -0.0927, "rho": -0.0534, "theo": 6.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-30T13:28:04", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RY261120C00220000", "bid": 0.25, "bid_size": 349.0, "ask": 0.5, "ask_size": 126.0, "iv": 0.2252, "open_interest": 1904.0, "volume": 79.0, "delta": 0.0753, "gamma": 0.0143, "vega": 0.0668, "theta": -0.0377, "rho": 0.0081, "theo": 0.3182, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:25:57", "percent_change": 33.3333, "prev_day_close": 0.224999997764826}, {"option": "RY261120P00220000", "bid": 14.1, "bid_size": 38.0, "ask": 17.1, "ask_size": 43.0, "iv": 0.2177, "open_interest": 398.0, "volume": 50.0, "delta": -0.9502, "gamma": 0.0166, "vega": 0.0472, "theta": -0.0404, "rho": -0.03, "theo": 15.5958, "change": -2.85, "open": 14.67, "high": 14.7, "low": 14.55, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-02T14:22:43", "percent_change": -16.3324, "prev_day_close": 17.4499998092651}, {"option": "RY261120C00230000", "bid": 0.05, "bid_size": 3.0, "ask": 0.5, "ask_size": 108.0, "iv": 0.307, "open_interest": 238.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.004, "vega": 0.0214, "theta": -0.0126, "rho": 0.0019, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:42:42", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "RY261120P00230000", "bid": 23.4, "bid_size": 6.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 25.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "RY261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.5319, "open_interest": 6.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0012, "vega": 0.0071, "theta": -0.0044, "rho": 0.0005, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T10:11:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261120P00240000", "bid": 33.4, "bid_size": 5.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 35.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "RY261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 112.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0017, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261120P00250000", "bid": 43.2, "bid_size": 6.0, "ask": 47.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 45.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "RY261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7155, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T14:52:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RY261120P00260000", "bid": 53.2, "bid_size": 6.0, "ask": 57.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 55.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RY261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261120P00270000", "bid": 63.2, "bid_size": 6.0, "ask": 67.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 65.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "RY261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261120P00280000", "bid": 73.2, "bid_size": 6.0, "ask": 77.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 75.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RY261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261120P00290000", "bid": 83.2, "bid_size": 6.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 85.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RY261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 0.474999994039536}, {"option": "RY261120P00300000", "bid": 93.2, "bid_size": 6.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0263, "rho": 0.0, "theo": 95.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "RY261218C00110000", "bid": 93.1, "bid_size": 5.0, "ask": 97.3, "ask_size": 7.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0089, "theta": 0.0, "rho": 0.1425, "theo": 95.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "RY261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.009, "theta": -0.0064, "rho": -0.0011, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 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": "RY261218C00115000", "bid": 88.3, "bid_size": 5.0, "ask": 92.3, "ask_size": 5.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0105, "theta": 0.0, "rho": 0.1488, "theo": 90.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "RY261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0071, "rho": -0.0013, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 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": "RY261218C00120000", "bid": 83.3, "bid_size": 5.0, "ask": 87.3, "ask_size": 7.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0123, "theta": 0.0, "rho": 0.1551, "theo": 85.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "RY261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0124, "theta": -0.008, "rho": -0.0016, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 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": "RY261218C00125000", "bid": 78.1, "bid_size": 5.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0146, "theta": 0.0, "rho": 0.1613, "theo": 80.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "RY261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0147, "theta": -0.0089, "rho": -0.0019, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00130000", "bid": 73.4, "bid_size": 5.0, "ask": 77.4, "ask_size": 7.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0174, "theta": 0.0, "rho": 0.1674, "theo": 75.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "RY261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0101, "rho": -0.0023, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00135000", "bid": 68.4, "bid_size": 5.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0007, "vega": 0.0207, "theta": 0.0, "rho": 0.1734, "theo": 70.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "RY261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.0208, "theta": -0.0114, "rho": -0.0028, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00140000", "bid": 63.3, "bid_size": 5.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0249, "theta": -0.0019, "rho": 0.1792, "theo": 65.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "RY261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.6974, "open_interest": 2.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0009, "vega": 0.0249, "theta": -0.013, "rho": -0.0034, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T15:30:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00145000", "bid": 58.5, "bid_size": 5.0, "ask": 62.6, "ask_size": 7.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0012, "vega": 0.0299, "theta": -0.0045, "rho": 0.1849, "theo": 60.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RY261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5672, "open_interest": 6.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0012, "vega": 0.0301, "theta": -0.0148, "rho": -0.0043, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T15:16:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00150000", "bid": 53.5, "bid_size": 1.0, "ask": 57.6, "ask_size": 7.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0015, "vega": 0.0364, "theta": -0.0075, "rho": 0.1903, "theo": 55.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "RY261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.5992, "open_interest": 3.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0015, "vega": 0.0365, "theta": -0.0169, "rho": -0.0053, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T14:33:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00155000", "bid": 48.4, "bid_size": 7.0, "ask": 52.6, "ask_size": 7.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0019, "vega": 0.0442, "theta": -0.0108, "rho": 0.1953, "theo": 50.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "RY261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4621, "open_interest": 22.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0019, "vega": 0.0446, "theta": -0.0195, "rho": -0.0067, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T14:02:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00160000", "bid": 44.0, "bid_size": 5.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0025, "vega": 0.0543, "theta": -0.0147, "rho": 0.1999, "theo": 45.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "RY261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.5041, "open_interest": 7.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0025, "vega": 0.0544, "theta": -0.0225, "rho": -0.0086, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:16:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00165000", "bid": 39.0, "bid_size": 5.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0033, "vega": 0.0668, "theta": -0.019, "rho": 0.2038, "theo": 40.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "RY261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.3898, "open_interest": 1.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0033, "vega": 0.0673, "theta": -0.0261, "rho": -0.011, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T15:57:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00170000", "bid": 34.1, "bid_size": 5.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0044, "vega": 0.0827, "theta": -0.0241, "rho": 0.2066, "theo": 36.065, "change": 0.0, "open": 0.0, "high": 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": "RY261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.3902, "open_interest": 16.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0044, "vega": 0.0833, "theta": -0.0303, "rho": -0.0143, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-26T11:31:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218C00175000", "bid": 29.2, "bid_size": 5.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0059, "vega": 0.1028, "theta": -0.0298, "rho": 0.2082, "theo": 31.2759, "change": 0.0, "open": 0.0, "high": 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": "RY261218P00175000", "bid": 0.1, "bid_size": 10.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.3708, "open_interest": 5.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0059, "vega": 0.1034, "theta": -0.0353, "rho": -0.0189, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T11:08:52", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "RY261218C00180000", "bid": 24.5, "bid_size": 7.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.2599, "open_interest": 6.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0079, "vega": 0.1279, "theta": -0.0363, "rho": 0.2077, "theo": 26.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-10-27T12:27:36", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "RY261218P00180000", "bid": 0.5, "bid_size": 11.0, "ask": 2.45, "ask_size": 100.0, "iv": 0.3345, "open_interest": 23.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.008, "vega": 0.1285, "theta": -0.0411, "rho": -0.0252, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T11:35:31", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RY261218C00185000", "bid": 20.0, "bid_size": 7.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.2695, "open_interest": 7.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0106, "vega": 0.1587, "theta": -0.0436, "rho": 0.2042, "theo": 21.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-10-14T10:46:00", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RY261218P00185000", "bid": 0.85, "bid_size": 7.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.265, "open_interest": 12.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0107, "vega": 0.1595, "theta": -0.0476, "rho": -0.0338, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T15:38:34", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RY261218C00190000", "bid": 15.5, "bid_size": 10.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.2335, "open_interest": 2.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.014, "vega": 0.1948, "theta": -0.0512, "rho": 0.1966, "theo": 17.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-07T09:39:33", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "RY261218P00190000", "bid": 1.35, "bid_size": 12.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.2407, "open_interest": 26.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0143, "vega": 0.1962, "theta": -0.0547, "rho": -0.0458, "theo": 1.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:47:48", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "RY261218C00195000", "bid": 12.7, "bid_size": 29.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.2381, "open_interest": 12.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0182, "vega": 0.2339, "theta": -0.0585, "rho": 0.1832, "theo": 13.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-21T15:38:27", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "RY261218P00195000", "bid": 2.15, "bid_size": 60.0, "ask": 2.95, "ask_size": 96.0, "iv": 0.2299, "open_interest": 50.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0186, "vega": 0.236, "theta": -0.0615, "rho": -0.0623, "theo": 2.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T10:28:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RY261218C00200000", "bid": 9.0, "bid_size": 63.0, "ask": 10.4, "ask_size": 38.0, "iv": 0.2278, "open_interest": 89.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0226, "vega": 0.2692, "theta": -0.0641, "rho": 0.1624, "theo": 9.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T10:50:15", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RY261218P00200000", "bid": 3.5, "bid_size": 54.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.2152, "open_interest": 65.0, "volume": 4.0, "delta": -0.3554, "gamma": 0.0232, "vega": 0.2702, "theta": -0.0667, "rho": -0.0823, "theo": 4.0507, "change": -0.8, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:56:31", "percent_change": -16.3265, "prev_day_close": 4.90000009536743}, {"option": "RY261218C00210000", "bid": 3.6, "bid_size": 43.0, "ask": 5.1, "ask_size": 59.0, "iv": 0.2144, "open_interest": 117.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0258, "vega": 0.2814, "theta": -0.0622, "rho": 0.1026, "theo": 4.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T11:26:07", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RY261218P00210000", "bid": 8.1, "bid_size": 42.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.2057, "open_interest": 67.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0272, "vega": 0.2752, "theta": -0.0647, "rho": -0.1211, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-29T13:09:47", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RY261218C00220000", "bid": 1.2, "bid_size": 3.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.2064, "open_interest": 1711.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.018, "vega": 0.2007, "theta": -0.0441, "rho": 0.0491, "theo": 1.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T10:58:07", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RY261218P00220000", "bid": 14.7, "bid_size": 19.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.2053, "open_interest": 683.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0202, "vega": 0.1761, "theta": -0.0469, "rho": -0.1159, "theo": 16.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-14T11:58:27", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "RY261218C00230000", "bid": 0.3, "bid_size": 17.0, "ask": 0.8, "ask_size": 114.0, "iv": 0.2178, "open_interest": 902.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0096, "vega": 0.1167, "theta": -0.0267, "rho": 0.0218, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:27:08", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "RY261218P00230000", "bid": 23.4, "bid_size": 7.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0122, "vega": 0.0586, "theta": -0.0292, "rho": -0.0527, "theo": 25.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.08, "last_trade_time": "2026-10-15T15:17:02", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RY261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.3297, "open_interest": 19.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0049, "vega": 0.0654, "theta": -0.0159, "rho": 0.0101, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:02:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218P00240000", "bid": 33.4, "bid_size": 5.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 35.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "RY261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.3867, "open_interest": 2.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0026, "vega": 0.0374, "theta": -0.0096, "rho": 0.0051, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T10:27:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218P00250000", "bid": 43.4, "bid_size": 5.0, "ask": 47.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 45.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "RY261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0014, "vega": 0.0222, "theta": -0.006, "rho": 0.0027, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218P00260000", "bid": 53.4, "bid_size": 5.0, "ask": 57.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 55.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RY261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0136, "theta": -0.0039, "rho": 0.0016, "theo": 0.0397, "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": 0.375}, {"option": "RY261218P00270000", "bid": 63.4, "bid_size": 5.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 65.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "RY261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0026, "rho": 0.0009, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218P00280000", "bid": 73.4, "bid_size": 5.0, "ask": 77.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 75.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RY261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0018, "rho": 0.0006, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY261218P00290000", "bid": 83.4, "bid_size": 5.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 85.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RY270115C00060000", "bid": 143.2, "bid_size": 5.0, "ask": 147.2, "ask_size": 5.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1249, "theo": 144.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.700004577637}, {"option": "RY270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5376, "open_interest": 767.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0013, "rho": -0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:51:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RY270115C00065000", "bid": 137.9, "bid_size": 6.0, "ask": 141.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1353, "theo": 140.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "RY270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0249, "open_interest": 20.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0014, "rho": -0.0004, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T12:51:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RY270115C00070000", "bid": 133.3, "bid_size": 5.0, "ask": 137.3, "ask_size": 7.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1457, "theo": 135.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "RY270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.3074, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.0016, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2025-04-24T15:07:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RY270115C00075000", "bid": 128.3, "bid_size": 5.0, "ask": 132.3, "ask_size": 5.0, "iv": 0.9849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.156, "theo": 130.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "RY270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.9036, "open_interest": 330.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0035, "theta": -0.0017, "rho": -0.0005, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-07T12:32:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RY270115C00080000", "bid": 123.4, "bid_size": 5.0, "ask": 127.4, "ask_size": 7.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1664, "theo": 125.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.850002288818}, {"option": "RY270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.202, "open_interest": 20.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0019, "rho": -0.0006, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-02-11T15:50:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RY270115C00085000", "bid": 118.4, "bid_size": 5.0, "ask": 122.5, "ask_size": 7.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1767, "theo": 120.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-01-02T09:50:58", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "RY270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1319, "open_interest": 6.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0022, "rho": -0.0007, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-02-09T15:57:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RY270115C00090000", "bid": 113.5, "bid_size": 5.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.8457, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.187, "theo": 115.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-07-24T15:49:55", "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "RY270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.066, "open_interest": 21.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0024, "rho": -0.0008, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:47:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RY270115C00095000", "bid": 108.5, "bid_size": 5.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.1973, "theo": 110.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2025-10-21T13:50:15", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "RY270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.8703, "open_interest": 10.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0027, "rho": -0.001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2025-03-21T14:54:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RY270115C00100000", "bid": 103.6, "bid_size": 5.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.7481, "open_interest": 4.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0081, "theta": 0.0, "rho": 0.2075, "theo": 105.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-10-23T15:56:17", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "RY270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.7527, "open_interest": 129.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0031, "rho": -0.0012, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-27T11:49:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RY270115C00105000", "bid": 98.6, "bid_size": 5.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.2177, "theo": 100.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-07-24T15:09:36", "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "RY270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7402, "open_interest": 36.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0035, "rho": -0.0015, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-03-03T14:24:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270115C00110000", "bid": 93.7, "bid_size": 5.0, "ask": 97.7, "ask_size": 5.0, "iv": 0.6595, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0115, "theta": 0.0, "rho": 0.2278, "theo": 95.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.3, "last_trade_time": "2026-07-24T15:09:36", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "RY270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.7386, "open_interest": 44.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0115, "theta": -0.004, "rho": -0.0018, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-16T10:37:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RY270115C00115000", "bid": 88.5, "bid_size": 4.0, "ask": 92.8, "ask_size": 1.0, "iv": 0.579, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0137, "theta": 0.0, "rho": 0.2378, "theo": 90.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-07-24T12:21:18", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "RY270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5569, "open_interest": 146.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0046, "rho": -0.0022, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T13:16:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RY270115C00120000", "bid": 83.8, "bid_size": 5.0, "ask": 87.8, "ask_size": 6.0, "iv": 0.5781, "open_interest": 29.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0165, "theta": 0.0, "rho": 0.2477, "theo": 85.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.7, "last_trade_time": "2026-07-24T12:21:18", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "RY270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.5198, "open_interest": 84.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0167, "theta": -0.0052, "rho": -0.0027, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-11T13:11:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RY270115C00125000", "bid": 78.7, "bid_size": 6.0, "ask": 82.9, "ask_size": 11.0, "iv": 0.5238, "open_interest": 276.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0199, "theta": 0.0, "rho": 0.2575, "theo": 80.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-10-30T15:05:40", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "RY270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.6766, "open_interest": 48.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.02, "theta": -0.006, "rho": -0.0033, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:12:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270115C00130000", "bid": 73.9, "bid_size": 5.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.5026, "open_interest": 51.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.024, "theta": 0.0, "rho": 0.2671, "theo": 75.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-10-19T09:47:35", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "RY270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.5806, "open_interest": 61.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0242, "theta": -0.007, "rho": -0.0041, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T12:46:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270115C00135000", "bid": 69.0, "bid_size": 5.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.4791, "open_interest": 47.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.0292, "theta": -0.0006, "rho": 0.2765, "theo": 70.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-10-07T09:33:42", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "RY270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.5995, "open_interest": 108.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0008, "vega": 0.0294, "theta": -0.0081, "rho": -0.005, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T14:20:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RY270115C00140000", "bid": 64.1, "bid_size": 5.0, "ask": 68.1, "ask_size": 5.0, "iv": 0.454, "open_interest": 153.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.001, "vega": 0.0356, "theta": -0.0024, "rho": 0.2856, "theo": 65.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-10-21T14:27:26", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "RY270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.5592, "open_interest": 18.0, "volume": 0.0, "delta": -0.015, "gamma": 0.001, "vega": 0.0358, "theta": -0.0094, "rho": -0.0063, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-05T13:25:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270115C00145000", "bid": 59.5, "bid_size": 10.0, "ask": 62.6, "ask_size": 8.0, "iv": 0.398, "open_interest": 85.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0013, "vega": 0.0435, "theta": -0.0045, "rho": 0.2943, "theo": 61.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.1, "last_trade_time": "2026-08-27T10:05:53", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "RY270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.4507, "open_interest": 73.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0013, "vega": 0.0437, "theta": -0.0109, "rho": -0.008, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-12T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270115C00150000", "bid": 54.5, "bid_size": 9.0, "ask": 58.4, "ask_size": 19.0, "iv": 0.4219, "open_interest": 176.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0016, "vega": 0.0533, "theta": -0.0068, "rho": 0.3024, "theo": 56.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.94, "last_trade_time": "2026-10-21T09:47:57", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RY270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.3913, "open_interest": 176.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0016, "vega": 0.0538, "theta": -0.0128, "rho": -0.0102, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T13:17:00", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "RY270115C00155000", "bid": 49.6, "bid_size": 8.0, "ask": 53.4, "ask_size": 13.0, "iv": 0.3858, "open_interest": 21.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0021, "vega": 0.0656, "theta": -0.0095, "rho": 0.3098, "theo": 51.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.77, "last_trade_time": "2026-10-29T13:40:52", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "RY270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.3931, "open_interest": 17.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0021, "vega": 0.0659, "theta": -0.015, "rho": -0.0129, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-05T15:04:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270115C00160000", "bid": 44.5, "bid_size": 18.0, "ask": 48.2, "ask_size": 9.0, "iv": 0.3251, "open_interest": 72.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0028, "vega": 0.0808, "theta": -0.0126, "rho": 0.3162, "theo": 46.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.03, "last_trade_time": "2026-10-05T11:01:25", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "RY270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.3514, "open_interest": 93.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0028, "vega": 0.0817, "theta": -0.0176, "rho": -0.0167, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T12:38:02", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "RY270115C00165000", "bid": 39.8, "bid_size": 12.0, "ask": 43.7, "ask_size": 21.0, "iv": 0.3305, "open_interest": 113.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0036, "vega": 0.0997, "theta": -0.0161, "rho": 0.3212, "theo": 41.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.95, "last_trade_time": "2026-07-14T13:43:04", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "RY270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.3136, "open_interest": 125.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0036, "vega": 0.1006, "theta": -0.0207, "rho": -0.0216, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-09T13:33:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "RY270115C00170000", "bid": 35.4, "bid_size": 10.0, "ask": 38.3, "ask_size": 7.0, "iv": 0.2994, "open_interest": 331.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0047, "vega": 0.123, "theta": -0.0202, "rho": 0.3244, "theo": 36.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-10-19T09:40:20", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "RY270115P00170000", "bid": 0.15, "bid_size": 11.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.2952, "open_interest": 97.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0048, "vega": 0.1238, "theta": -0.0243, "rho": -0.0281, "theo": 0.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-08T11:00:40", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RY270115C00175000", "bid": 30.7, "bid_size": 9.0, "ask": 33.4, "ask_size": 7.0, "iv": 0.2751, "open_interest": 142.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0061, "vega": 0.1513, "theta": -0.0248, "rho": 0.3251, "theo": 32.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-23T13:55:04", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "RY270115P00175000", "bid": 0.6, "bid_size": 18.0, "ask": 1.65, "ask_size": 47.0, "iv": 0.2832, "open_interest": 910.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0062, "vega": 0.1526, "theta": -0.0285, "rho": -0.0368, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:52:15", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RY270115C00180000", "bid": 25.5, "bid_size": 8.0, "ask": 28.9, "ask_size": 9.0, "iv": 0.2453, "open_interest": 176.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.008, "vega": 0.1849, "theta": -0.0299, "rho": 0.3223, "theo": 27.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.56, "last_trade_time": "2026-10-27T12:27:36", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "RY270115P00180000", "bid": 0.9, "bid_size": 78.0, "ask": 2.3, "ask_size": 153.0, "iv": 0.2735, "open_interest": 302.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0081, "vega": 0.1867, "theta": -0.0332, "rho": -0.0483, "theo": 1.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T15:50:06", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RY270115C00185000", "bid": 21.1, "bid_size": 26.0, "ask": 24.3, "ask_size": 20.0, "iv": 0.2322, "open_interest": 51.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0102, "vega": 0.2237, "theta": -0.0353, "rho": 0.315, "theo": 23.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.56, "last_trade_time": "2026-10-22T13:36:12", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "RY270115P00185000", "bid": 1.4, "bid_size": 13.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.2501, "open_interest": 114.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0104, "vega": 0.226, "theta": -0.0383, "rho": -0.0634, "theo": 2.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-27T09:37:27", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "RY270115C00190000", "bid": 17.0, "bid_size": 42.0, "ask": 20.8, "ask_size": 38.0, "iv": 0.2395, "open_interest": 208.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0129, "vega": 0.2661, "theta": -0.0408, "rho": 0.3019, "theo": 18.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.76, "last_trade_time": "2026-10-22T11:51:32", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "RY270115P00190000", "bid": 2.1, "bid_size": 7.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.2397, "open_interest": 221.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0132, "vega": 0.2684, "theta": -0.0435, "rho": -0.0828, "theo": 2.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T11:13:26", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "RY270115C00195000", "bid": 13.9, "bid_size": 104.0, "ask": 16.2, "ask_size": 89.0, "iv": 0.2308, "open_interest": 157.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0158, "vega": 0.3084, "theta": -0.0457, "rho": 0.2815, "theo": 14.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-10-15T12:03:56", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "RY270115P00195000", "bid": 3.1, "bid_size": 81.0, "ask": 4.8, "ask_size": 271.0, "iv": 0.2331, "open_interest": 461.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0163, "vega": 0.3102, "theta": -0.0483, "rho": -0.1067, "theo": 3.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T14:07:43", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "RY270115C00200000", "bid": 10.7, "bid_size": 132.0, "ask": 12.6, "ask_size": 113.0, "iv": 0.2247, "open_interest": 1030.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0185, "vega": 0.344, "theta": -0.0493, "rho": 0.2533, "theo": 11.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T14:12:25", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RY270115P00200000", "bid": 4.5, "bid_size": 194.0, "ask": 5.8, "ask_size": 142.0, "iv": 0.2153, "open_interest": 521.0, "volume": 24.0, "delta": -0.3663, "gamma": 0.0193, "vega": 0.3454, "theta": -0.052, "rho": -0.1337, "theo": 5.2212, "change": -0.99, "open": 5.06, "high": 5.06, "low": 5.06, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-02T11:41:41", "percent_change": -16.3636, "prev_day_close": 6.04999995231628}, {"option": "RY270115C00210000", "bid": 5.4, "bid_size": 118.0, "ask": 7.1, "ask_size": 118.0, "iv": 0.214, "open_interest": 1406.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0211, "vega": 0.3636, "theta": -0.0492, "rho": 0.1782, "theo": 5.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T14:10:45", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RY270115P00210000", "bid": 8.8, "bid_size": 109.0, "ask": 10.6, "ask_size": 143.0, "iv": 0.202, "open_interest": 753.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0226, "vega": 0.3562, "theta": -0.0522, "rho": -0.1832, "theo": 9.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T12:06:04", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RY270115C00220000", "bid": 2.1, "bid_size": 78.0, "ask": 3.7, "ask_size": 218.0, "iv": 0.208, "open_interest": 2007.0, "volume": 2.0, "delta": 0.2503, "gamma": 0.0174, "vega": 0.2956, "theta": -0.0386, "rho": 0.102, "theo": 2.569, "change": 0.475, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:46:41", "percent_change": 18.8119, "prev_day_close": 2.52499997615814}, {"option": "RY270115P00220000", "bid": 15.2, "bid_size": 51.0, "ask": 18.5, "ask_size": 150.0, "iv": 0.2036, "open_interest": 770.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0199, "vega": 0.2608, "theta": -0.0426, "rho": -0.1814, "theo": 16.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-29T15:14:06", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RY270115C00230000", "bid": 0.8, "bid_size": 35.0, "ask": 1.8, "ask_size": 236.0, "iv": 0.2114, "open_interest": 804.0, "volume": 73.0, "delta": 0.1239, "gamma": 0.0111, "vega": 0.1934, "theta": -0.025, "rho": 0.0507, "theo": 1.0662, "change": -0.25, "open": 0.9, "high": 1.15, "low": 0.88, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:31:42", "percent_change": -20.8333, "prev_day_close": 1.20000001788139}, {"option": "RY270115P00230000", "bid": 23.4, "bid_size": 52.0, "ask": 26.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 280.0, "volume": 64.0, "delta": -0.9425, "gamma": 0.0145, "vega": 0.104, "theta": -0.0331, "rho": -0.0866, "theo": 25.5827, "change": -2.2, "open": 25.6, "high": 25.7, "low": 25.03, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-02T14:31:42", "percent_change": -8.0292, "prev_day_close": 27.4000005722046}, {"option": "RY270115C00240000", "bid": 0.2, "bid_size": 1120.0, "ask": 0.85, "ask_size": 148.0, "iv": 0.2136, "open_interest": 962.0, "volume": 251.0, "delta": 0.0587, "gamma": 0.0061, "vega": 0.113, "theta": -0.0147, "rho": 0.024, "theo": 0.451, "change": -0.05, "open": 0.53, "high": 0.53, "low": 0.2, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:23:20", "percent_change": -14.2857, "prev_day_close": 0.350000001490116}, {"option": "RY270115P00240000", "bid": 33.9, "bid_size": 6.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 205.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 35.4735, "change": -2.75, "open": 35.97, "high": 36.3, "low": 34.35, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-02T13:23:20", "percent_change": -7.32357, "prev_day_close": 37.5500011444092}, {"option": "RY270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 122.0, "iv": 0.306, "open_interest": 568.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0032, "vega": 0.0635, "theta": -0.0084, "rho": 0.0115, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:21:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RY270115P00250000", "bid": 43.2, "bid_size": 7.0, "ask": 47.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 45.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-09-03T10:03:51", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "RY270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.3474, "open_interest": 5.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0017, "vega": 0.0356, "theta": -0.0048, "rho": 0.0057, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:39:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RY270115P00260000", "bid": 53.2, "bid_size": 6.0, "ask": 57.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 55.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6500015258789}, {"option": "RY270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.3638, "open_interest": 9.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0009, "vega": 0.0204, "theta": -0.0028, "rho": 0.0029, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T15:49:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RY270115P00270000", "bid": 63.2, "bid_size": 6.0, "ask": 67.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 65.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.57, "last_trade_time": "2026-08-18T10:53:25", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "RY270416C00135000", "bid": 70.0, "bid_size": 5.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.3397, "open_interest": 2.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0012, "vega": 0.077, "theta": 0.0, "rho": 0.5809, "theo": 71.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-08-25T13:40:20", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "RY270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.0778, "theta": -0.0075, "rho": -0.0217, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 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": "RY270416C00140000", "bid": 65.0, "bid_size": 5.0, "ask": 68.2, "ask_size": 9.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0015, "vega": 0.0924, "theta": 0.0, "rho": 0.5976, "theo": 66.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "RY270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.3679, "open_interest": 11.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0015, "vega": 0.0933, "theta": -0.0087, "rho": -0.0269, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:45:48", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RY270416C00145000", "bid": 60.1, "bid_size": 5.0, "ask": 63.5, "ask_size": 7.0, "iv": 0.3009, "open_interest": 4.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0018, "vega": 0.1105, "theta": -0.0013, "rho": 0.6128, "theo": 61.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.8, "last_trade_time": "2026-08-27T10:05:53", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "RY270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.3677, "open_interest": 32.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0019, "vega": 0.1119, "theta": -0.0101, "rho": -0.0333, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T12:47:57", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "RY270416C00150000", "bid": 55.8, "bid_size": 5.0, "ask": 58.6, "ask_size": 2.0, "iv": 0.3026, "open_interest": 3.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0023, "vega": 0.1323, "theta": -0.0035, "rho": 0.6262, "theo": 57.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.06, "last_trade_time": "2026-10-01T11:04:32", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "RY270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.3205, "open_interest": 25.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0023, "vega": 0.1335, "theta": -0.0116, "rho": -0.0415, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T09:50:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RY270416C00155000", "bid": 50.9, "bid_size": 7.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.2971, "open_interest": 15.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0028, "vega": 0.1576, "theta": -0.0059, "rho": 0.6374, "theo": 52.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.64, "last_trade_time": "2026-10-29T13:35:45", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "RY270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.306, "open_interest": 4.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0029, "vega": 0.1599, "theta": -0.0134, "rho": -0.0517, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T09:58:39", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "RY270416C00160000", "bid": 46.0, "bid_size": 5.0, "ask": 49.4, "ask_size": 5.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0035, "vega": 0.1874, "theta": -0.0085, "rho": 0.6455, "theo": 47.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "RY270416P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.2996, "open_interest": 11.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0036, "vega": 0.1896, "theta": -0.0154, "rho": -0.0642, "theo": 1.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T13:09:30", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "RY270416C00165000", "bid": 41.5, "bid_size": 5.0, "ask": 44.9, "ask_size": 5.0, "iv": 0.2653, "open_interest": 7.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0043, "vega": 0.2216, "theta": -0.0114, "rho": 0.6502, "theo": 43.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.53, "last_trade_time": "2026-10-22T15:38:27", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "RY270416P00165000", "bid": 0.1, "bid_size": 13.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.2818, "open_interest": 6.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0044, "vega": 0.2246, "theta": -0.0177, "rho": -0.0803, "theo": 1.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T13:15:58", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RY270416C00170000", "bid": 37.0, "bid_size": 10.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.2533, "open_interest": 138.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0053, "vega": 0.2601, "theta": -0.0144, "rho": 0.6504, "theo": 38.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.22, "last_trade_time": "2026-09-14T14:07:53", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "RY270416P00170000", "bid": 1.15, "bid_size": 10.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.2664, "open_interest": 18.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0054, "vega": 0.2642, "theta": -0.0202, "rho": -0.0994, "theo": 2.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T13:46:06", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "RY270416C00175000", "bid": 32.6, "bid_size": 23.0, "ask": 35.9, "ask_size": 12.0, "iv": 0.2438, "open_interest": 70.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0064, "vega": 0.3031, "theta": -0.0176, "rho": 0.6451, "theo": 34.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-09-21T13:15:59", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "RY270416P00175000", "bid": 1.7, "bid_size": 19.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.2474, "open_interest": 36.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0066, "vega": 0.3076, "theta": -0.0228, "rho": -0.1231, "theo": 2.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-10-20T15:11:24", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "RY270416C00180000", "bid": 28.5, "bid_size": 7.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.2385, "open_interest": 13.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0076, "vega": 0.3491, "theta": -0.0208, "rho": 0.6337, "theo": 30.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-10-13T10:45:13", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "RY270416P00180000", "bid": 2.35, "bid_size": 3.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.2338, "open_interest": 22.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.008, "vega": 0.354, "theta": -0.0256, "rho": -0.1512, "theo": 3.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RY270416C00185000", "bid": 24.5, "bid_size": 21.0, "ask": 27.7, "ask_size": 14.0, "iv": 0.232, "open_interest": 32.0, "volume": 0.0, "delta": 0.791, "gamma": 0.009, "vega": 0.3964, "theta": -0.024, "rho": 0.6152, "theo": 26.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.69, "last_trade_time": "2026-10-22T13:36:12", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "RY270416P00185000", "bid": 3.2, "bid_size": 34.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.2354, "open_interest": 91.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0094, "vega": 0.4022, "theta": -0.0284, "rho": -0.1848, "theo": 4.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-01T13:16:15", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RY270416C00190000", "bid": 21.1, "bid_size": 16.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.2299, "open_interest": 1.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0104, "vega": 0.4424, "theta": -0.027, "rho": 0.5888, "theo": 22.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-09-08T15:20:04", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "RY270416P00190000", "bid": 4.4, "bid_size": 32.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.2219, "open_interest": 22.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0109, "vega": 0.4492, "theta": -0.0309, "rho": -0.2224, "theo": 5.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:31:26", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RY270416C00195000", "bid": 17.1, "bid_size": 26.0, "ask": 20.4, "ask_size": 19.0, "iv": 0.219, "open_interest": 52.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0117, "vega": 0.484, "theta": -0.0296, "rho": 0.5545, "theo": 18.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.01, "last_trade_time": "2026-10-21T15:16:01", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "RY270416P00195000", "bid": 5.7, "bid_size": 20.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.225, "open_interest": 12.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0123, "vega": 0.4892, "theta": -0.0331, "rho": -0.2649, "theo": 6.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-30T10:25:48", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RY270416C00200000", "bid": 14.1, "bid_size": 69.0, "ask": 17.2, "ask_size": 31.0, "iv": 0.2163, "open_interest": 41.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0128, "vega": 0.5173, "theta": -0.0315, "rho": 0.5126, "theo": 15.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-16T10:19:04", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "RY270416P00200000", "bid": 7.4, "bid_size": 95.0, "ask": 9.8, "ask_size": 113.0, "iv": 0.2174, "open_interest": 175.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0136, "vega": 0.5197, "theta": -0.0345, "rho": -0.3093, "theo": 8.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T11:36:50", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RY270416C00210000", "bid": 8.9, "bid_size": 78.0, "ask": 11.7, "ask_size": 32.0, "iv": 0.2089, "open_interest": 51.0, "volume": 10.0, "delta": 0.4952, "gamma": 0.014, "vega": 0.5453, "theta": -0.0329, "rho": 0.4124, "theo": 10.2037, "change": 0.35, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T12:06:56", "percent_change": 3.62694, "prev_day_close": 9.65000009536743}, {"option": "RY270416P00210000", "bid": 12.1, "bid_size": 23.0, "ask": 14.8, "ask_size": 48.0, "iv": 0.2134, "open_interest": 41.0, "volume": 4.0, "delta": -0.5309, "gamma": 0.0149, "vega": 0.5366, "theta": -0.0346, "rho": -0.3991, "theo": 13.1176, "change": -0.75, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T10:47:04", "percent_change": -5.45455, "prev_day_close": 13.75}, {"option": "RY270416C00220000", "bid": 5.3, "bid_size": 168.0, "ask": 7.7, "ask_size": 157.0, "iv": 0.2065, "open_interest": 490.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0134, "vega": 0.5137, "theta": -0.0307, "rho": 0.3058, "theo": 6.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T12:37:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RY270416P00220000", "bid": 17.9, "bid_size": 16.0, "ask": 20.7, "ask_size": 15.0, "iv": 0.2018, "open_interest": 6.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0143, "vega": 0.4864, "theta": -0.0308, "rho": -0.4652, "theo": 19.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-09-02T12:13:34", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "RY270416C00230000", "bid": 2.85, "bid_size": 69.0, "ask": 4.9, "ask_size": 77.0, "iv": 0.2044, "open_interest": 9.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0114, "vega": 0.4368, "theta": -0.026, "rho": 0.2117, "theo": 3.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T10:39:28", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "RY270416P00230000", "bid": 25.5, "bid_size": 18.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.1978, "open_interest": 15.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.013, "vega": 0.3816, "theta": -0.026, "rho": -0.4532, "theo": 27.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-08T14:48:57", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "RY270416C00240000", "bid": 1.5, "bid_size": 64.0, "ask": 2.7, "ask_size": 109.0, "iv": 0.2002, "open_interest": 48.0, "volume": 1.0, "delta": 0.163, "gamma": 0.0088, "vega": 0.3433, "theta": -0.0204, "rho": 0.1399, "theo": 2.2263, "change": 0.175, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T13:48:08", "percent_change": 9.09091, "prev_day_close": 1.92499995231628}, {"option": "RY270416P00240000", "bid": 33.6, "bid_size": 6.0, "ask": 37.6, "ask_size": 6.0, "iv": 0.193, "open_interest": 2.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0132, "vega": 0.2282, "theta": -0.023, "rho": -0.318, "theo": 35.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-09-04T10:56:21", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "RY270416C00250000", "bid": 0.75, "bid_size": 41.0, "ask": 1.75, "ask_size": 58.0, "iv": 0.2049, "open_interest": 12.0, "volume": 1.0, "delta": 0.1046, "gamma": 0.0064, "vega": 0.2553, "theta": -0.0152, "rho": 0.0898, "theo": 1.3093, "change": 0.125, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:28:48", "percent_change": 12.1951, "prev_day_close": 1.02499997615814}, {"option": "RY270416P00250000", "bid": 43.3, "bid_size": 5.0, "ask": 47.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0046, "vega": 0.0171, "theta": -0.0295, "rho": 0.0, "theo": 45.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-10T12:09:51", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "RY270416C00260000", "bid": 0.05, "bid_size": 79.0, "ask": 1.4, "ask_size": 77.0, "iv": 0.2086, "open_interest": 41.0, "volume": 1.0, "delta": 0.0666, "gamma": 0.0044, "vega": 0.1841, "theta": -0.011, "rho": 0.0573, "theo": 0.7782, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:13:43", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "RY270416P00260000", "bid": 53.2, "bid_size": 7.0, "ask": 57.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 55.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "RY270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.2589, "open_interest": 10.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.003, "vega": 0.1309, "theta": -0.0079, "rho": 0.0366, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T13:31:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RY270416P00270000", "bid": 63.2, "bid_size": 7.0, "ask": 67.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 65.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "RY270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0021, "vega": 0.0921, "theta": -0.0056, "rho": 0.0235, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RY270416P00280000", "bid": 73.2, "bid_size": 6.0, "ask": 77.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 75.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RY270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0014, "vega": 0.0647, "theta": -0.004, "rho": 0.0152, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270416P00290000", "bid": 83.2, "bid_size": 6.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 85.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RY270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.0456, "theta": -0.0028, "rho": 0.01, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270416P00300000", "bid": 93.2, "bid_size": 6.0, "ask": 97.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 95.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "RY270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0007, "vega": 0.0323, "theta": -0.002, "rho": 0.0067, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RY270416P00310000", "bid": 103.2, "bid_size": 6.0, "ask": 107.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 105.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "RY270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.023, "theta": -0.0014, "rho": 0.0045, "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": 0.375}, {"option": "RY270416P00320000", "bid": 113.2, "bid_size": 6.0, "ask": 117.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 115.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "RY280121C00120000", "bid": 85.5, "bid_size": 6.0, "ask": 90.0, "ask_size": 12.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0011, "vega": 0.1758, "theta": 0.0, "rho": 1.3195, "theo": 87.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "RY280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0012, "vega": 0.1797, "theta": -0.006, "rho": -0.0941, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 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": "RY280121C00125000", "bid": 81.0, "bid_size": 7.0, "ask": 85.5, "ask_size": 9.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0013, "vega": 0.2013, "theta": 0.0, "rho": 1.3591, "theo": 83.141, "change": 0.0, "open": 0.0, "high": 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": "RY280121P00125000", "bid": 0.05, "bid_size": 6.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0014, "vega": 0.2058, "theta": -0.0066, "rho": -0.1107, "theo": 1.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "RY280121C00130000", "bid": 76.0, "bid_size": 7.0, "ask": 81.0, "ask_size": 17.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0016, "vega": 0.2295, "theta": 0.0, "rho": 1.3959, "theo": 78.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "RY280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0016, "vega": 0.2348, "theta": -0.0074, "rho": -0.1302, "theo": 1.5188, "change": 0.0, "open": 0.0, "high": 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": "RY280121C00135000", "bid": 71.5, "bid_size": 9.0, "ask": 76.5, "ask_size": 9.0, "iv": 0.279, "open_interest": 15.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0018, "vega": 0.2614, "theta": 0.0, "rho": 1.4287, "theo": 74.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.7, "last_trade_time": "2026-09-21T14:02:58", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "RY280121P00135000", "bid": 0.05, "bid_size": 32.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.2818, "open_interest": 12.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0019, "vega": 0.2673, "theta": -0.0082, "rho": -0.1535, "theo": 1.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T14:20:30", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "RY280121C00140000", "bid": 67.5, "bid_size": 7.0, "ask": 72.0, "ask_size": 15.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0021, "vega": 0.296, "theta": -0.0005, "rho": 1.4577, "theo": 69.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "RY280121P00140000", "bid": 0.3, "bid_size": 5.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0022, "vega": 0.3024, "theta": -0.0091, "rho": -0.1802, "theo": 2.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "RY280121C00145000", "bid": 63.0, "bid_size": 7.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0025, "vega": 0.3344, "theta": -0.002, "rho": 1.4817, "theo": 65.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "RY280121P00145000", "bid": 0.7, "bid_size": 5.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0026, "vega": 0.3422, "theta": -0.01, "rho": -0.2112, "theo": 2.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "RY280121C00150000", "bid": 58.5, "bid_size": 7.0, "ask": 63.5, "ask_size": 15.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0029, "vega": 0.3755, "theta": -0.0035, "rho": 1.5003, "theo": 61.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "RY280121P00150000", "bid": 0.8, "bid_size": 7.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.003, "vega": 0.3843, "theta": -0.011, "rho": -0.2472, "theo": 2.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "RY280121C00155000", "bid": 54.5, "bid_size": 5.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.254, "open_interest": 1.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0033, "vega": 0.4199, "theta": -0.005, "rho": 1.5131, "theo": 56.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-10-22T13:23:19", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "RY280121P00155000", "bid": 2.3, "bid_size": 13.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.2587, "open_interest": 26.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0034, "vega": 0.4301, "theta": -0.012, "rho": -0.2869, "theo": 3.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-05T15:04:49", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RY280121C00160000", "bid": 50.0, "bid_size": 15.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.2456, "open_interest": 6.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0038, "vega": 0.4666, "theta": -0.0066, "rho": 1.5189, "theo": 52.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.38, "last_trade_time": "2026-10-21T09:47:21", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "RY280121P00160000", "bid": 1.7, "bid_size": 18.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.2398, "open_interest": 5.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0039, "vega": 0.4778, "theta": -0.0131, "rho": -0.3334, "theo": 4.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T13:53:04", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "RY280121C00165000", "bid": 46.0, "bid_size": 16.0, "ask": 51.0, "ask_size": 12.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0042, "vega": 0.5154, "theta": -0.0082, "rho": 1.518, "theo": 48.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "RY280121P00165000", "bid": 2.5, "bid_size": 13.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0045, "vega": 0.528, "theta": -0.0142, "rho": -0.3845, "theo": 4.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RY280121C00170000", "bid": 42.5, "bid_size": 13.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.2392, "open_interest": 2.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0048, "vega": 0.5653, "theta": -0.0097, "rho": 1.5088, "theo": 44.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-10-07T09:35:08", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "RY280121P00170000", "bid": 4.4, "bid_size": 12.0, "ask": 6.8, "ask_size": 62.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.005, "vega": 0.5781, "theta": -0.0153, "rho": -0.4397, "theo": 5.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "RY280121C00175000", "bid": 38.7, "bid_size": 17.0, "ask": 43.5, "ask_size": 22.0, "iv": 0.2366, "open_interest": 11.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0053, "vega": 0.6156, "theta": -0.0112, "rho": 1.492, "theo": 41.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.98, "last_trade_time": "2026-10-29T13:36:23", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RY280121P00175000", "bid": 4.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2291, "open_interest": 16.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0056, "vega": 0.6297, "theta": -0.0163, "rho": -0.5026, "theo": 6.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-21T14:23:35", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RY280121C00180000", "bid": 35.0, "bid_size": 14.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.2326, "open_interest": 2.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0058, "vega": 0.6649, "theta": -0.0127, "rho": 1.4664, "theo": 37.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-09-22T09:37:03", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "RY280121P00180000", "bid": 6.4, "bid_size": 13.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0062, "vega": 0.6781, "theta": -0.0174, "rho": -0.5676, "theo": 7.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RY280121C00185000", "bid": 32.0, "bid_size": 16.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.2316, "open_interest": 33.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0064, "vega": 0.7122, "theta": -0.0141, "rho": 1.4326, "theo": 34.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-13T10:45:48", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "RY280121P00185000", "bid": 7.7, "bid_size": 10.0, "ask": 10.9, "ask_size": 70.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0068, "vega": 0.7258, "theta": -0.0183, "rho": -0.6395, "theo": 9.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "RY280121C00190000", "bid": 28.5, "bid_size": 13.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.2283, "open_interest": 1.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0069, "vega": 0.7557, "theta": -0.0153, "rho": 1.3907, "theo": 30.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.72, "last_trade_time": "2026-10-22T11:22:37", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "RY280121P00190000", "bid": 9.2, "bid_size": 12.0, "ask": 12.0, "ask_size": 65.0, "iv": 0.223, "open_interest": 5.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0074, "vega": 0.7673, "theta": -0.0191, "rho": -0.709, "theo": 10.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-10-05T09:58:52", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "RY280121C00195000", "bid": 26.0, "bid_size": 10.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.223, "open_interest": 2.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0074, "vega": 0.7947, "theta": -0.0164, "rho": 1.3404, "theo": 27.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-10-23T10:12:26", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "RY280121P00195000", "bid": 10.9, "bid_size": 13.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.2195, "open_interest": 17.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0079, "vega": 0.8048, "theta": -0.0198, "rho": -0.7816, "theo": 12.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-23T10:11:46", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "RY280121C00200000", "bid": 23.0, "bid_size": 28.0, "ask": 26.7, "ask_size": 23.0, "iv": 0.2201, "open_interest": 12.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0078, "vega": 0.8273, "theta": -0.0173, "rho": 1.2841, "theo": 24.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-28T15:32:12", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "RY280121P00200000", "bid": 12.8, "bid_size": 17.0, "ask": 15.7, "ask_size": 25.0, "iv": 0.2167, "open_interest": 12.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0084, "vega": 0.8334, "theta": -0.0203, "rho": -0.8593, "theo": 14.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-10-27T10:56:34", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "RY280121C00210000", "bid": 17.4, "bid_size": 64.0, "ask": 21.1, "ask_size": 66.0, "iv": 0.2105, "open_interest": 116.0, "volume": 2.0, "delta": 0.5629, "gamma": 0.0084, "vega": 0.8705, "theta": -0.0186, "rho": 1.1531, "theo": 19.4857, "change": 0.5, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-02T11:25:26", "percent_change": 2.6178, "prev_day_close": 19.1000003814697}, {"option": "RY280121P00210000", "bid": 17.3, "bid_size": 20.0, "ask": 20.6, "ask_size": 26.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0093, "vega": 0.8621, "theta": -0.0209, "rho": -0.9802, "theo": 18.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-10-21T13:50:49", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "RY280121C00220000", "bid": 13.4, "bid_size": 57.0, "ask": 17.3, "ask_size": 84.0, "iv": 0.2121, "open_interest": 140.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0086, "vega": 0.8801, "theta": -0.0189, "rho": 1.0072, "theo": 15.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-29T12:16:54", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "RY280121P00220000", "bid": 22.5, "bid_size": 24.0, "ask": 26.2, "ask_size": 18.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0098, "vega": 0.8457, "theta": -0.0206, "rho": -1.0732, "theo": 24.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RY280121C00230000", "bid": 9.9, "bid_size": 17.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.2067, "open_interest": 22.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0085, "vega": 0.8566, "theta": -0.0185, "rho": 0.8571, "theo": 11.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-21T14:24:52", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RY280121P00230000", "bid": 28.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 15.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0099, "vega": 0.7815, "theta": -0.0194, "rho": -1.0999, "theo": 30.9525, "change": 0.0, "open": 0.0, "high": 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": "RY280121C00240000", "bid": 7.1, "bid_size": 11.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.008, "vega": 0.8049, "theta": -0.0174, "rho": 0.7128, "theo": 8.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RY280121P00240000", "bid": 35.5, "bid_size": 12.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.1999, "open_interest": 1.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0099, "vega": 0.6739, "theta": -0.0176, "rho": -1.0603, "theo": 38.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.6, "last_trade_time": "2026-09-18T09:58:45", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "RY280121C00250000", "bid": 5.0, "bid_size": 11.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0073, "vega": 0.7336, "theta": -0.0158, "rho": 0.5813, "theo": 6.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RY280121P00250000", "bid": 44.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0108, "vega": 0.5174, "theta": -0.0178, "rho": -0.8755, "theo": 46.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RY280121C00260000", "bid": 3.4, "bid_size": 11.0, "ask": 5.8, "ask_size": 73.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0065, "vega": 0.6515, "theta": -0.014, "rho": 0.4667, "theo": 4.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "RY280121P00260000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0128, "vega": 0.2979, "theta": -0.0216, "rho": -0.5287, "theo": 55.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RY280121C00270000", "bid": 2.35, "bid_size": 3.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.2015, "open_interest": 6.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0056, "vega": 0.5664, "theta": -0.0122, "rho": 0.3702, "theo": 3.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-22T09:46:19", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "RY280121P00270000", "bid": 63.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0014, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 65.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "RY280121C00280000", "bid": 1.6, "bid_size": 12.0, "ask": 3.5, "ask_size": 71.0, "iv": 0.2029, "open_interest": 2.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0047, "vega": 0.484, "theta": -0.0104, "rho": 0.2911, "theo": 2.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-30T10:59:45", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RY280121P00280000", "bid": 73.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 75.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RY280121C00290000", "bid": 1.1, "bid_size": 16.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2156, "open_interest": 15.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.004, "vega": 0.4078, "theta": -0.0087, "rho": 0.2274, "theo": 1.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T11:08:51", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RY280121P00290000", "bid": 83.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 85.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RY280121C00300000", "bid": 0.4, "bid_size": 12.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0032, "vega": 0.34, "theta": -0.0073, "rho": 0.1767, "theo": 1.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RY280121P00300000", "bid": 93.0, "bid_size": 5.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 95.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "RY290119C00105000", "bid": 100.0, "bid_size": 1.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0007, "vega": 0.172, "theta": 0.0, "rho": 1.6133, "theo": 101.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "RY290119P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0008, "vega": 0.1872, "theta": -0.003, "rho": -0.1303, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 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": "RY290119C00110000", "bid": 95.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 9.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0009, "vega": 0.2111, "theta": 0.0, "rho": 1.8876, "theo": 97.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "RY290119P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0009, "vega": 0.2193, "theta": -0.0034, "rho": -0.1597, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 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": "RY290119C00115000", "bid": 91.0, "bid_size": 7.0, "ask": 95.7, "ask_size": 6.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0011, "vega": 0.2493, "theta": 0.0, "rho": 2.211, "theo": 93.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "RY290119P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0011, "vega": 0.2555, "theta": -0.004, "rho": -0.1928, "theo": 1.4277, "change": 0.0, "open": 0.0, "high": 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": "RY290119C00120000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0012, "vega": 0.2878, "theta": 0.0, "rho": 2.2731, "theo": 89.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "RY290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0013, "vega": 0.2954, "theta": -0.0045, "rho": -0.2321, "theo": 1.741, "change": 0.0, "open": 0.0, "high": 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": "RY290119C00125000", "bid": 83.0, "bid_size": 7.0, "ask": 87.5, "ask_size": 8.0, "iv": 0.2725, "open_interest": 4.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0015, "vega": 0.3298, "theta": 0.0, "rho": 2.3264, "theo": 84.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-10-30T15:05:40", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "RY290119P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0015, "vega": 0.3379, "theta": -0.0051, "rho": -0.2735, "theo": 2.1037, "change": 0.0, "open": 0.0, "high": 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": "RY290119C00130000", "bid": 78.5, "bid_size": 8.0, "ask": 83.5, "ask_size": 9.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0017, "vega": 0.3744, "theta": 0.0, "rho": 2.374, "theo": 80.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "RY290119P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0018, "vega": 0.3847, "theta": -0.0057, "rho": -0.3239, "theo": 2.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RY290119C00135000", "bid": 75.0, "bid_size": 7.0, "ask": 79.5, "ask_size": 9.0, "iv": 0.2654, "open_interest": 5.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0019, "vega": 0.4223, "theta": 0.0, "rho": 2.4141, "theo": 76.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.38, "last_trade_time": "2026-09-24T10:26:02", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "RY290119P00135000", "bid": 0.65, "bid_size": 13.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.2421, "open_interest": 10.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.002, "vega": 0.432, "theta": -0.0064, "rho": -0.3787, "theo": 3.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-08T11:11:15", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RY290119C00140000", "bid": 70.5, "bid_size": 2.0, "ask": 75.5, "ask_size": 10.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0022, "vega": 0.472, "theta": 0.0, "rho": 2.4472, "theo": 72.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "RY290119P00140000", "bid": 1.15, "bid_size": 9.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0023, "vega": 0.4858, "theta": -0.007, "rho": -0.4375, "theo": 3.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RY290119C00145000", "bid": 66.5, "bid_size": 12.0, "ask": 71.3, "ask_size": 6.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0025, "vega": 0.5243, "theta": 0.0, "rho": 2.4729, "theo": 68.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "RY290119P00145000", "bid": 1.9, "bid_size": 9.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0026, "vega": 0.538, "theta": -0.0077, "rho": -0.5037, "theo": 4.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "RY290119C00150000", "bid": 63.0, "bid_size": 6.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.2464, "open_interest": 3.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0028, "vega": 0.5779, "theta": -0.0005, "rho": 2.4899, "theo": 65.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-10-09T14:08:42", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "RY290119P00150000", "bid": 2.5, "bid_size": 16.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0029, "vega": 0.5944, "theta": -0.0084, "rho": -0.5786, "theo": 4.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RY290119C00155000", "bid": 59.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0031, "vega": 0.6324, "theta": -0.0017, "rho": 2.4998, "theo": 61.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "RY290119P00155000", "bid": 3.4, "bid_size": 12.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0032, "vega": 0.6494, "theta": -0.0091, "rho": -0.6512, "theo": 5.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RY290119C00160000", "bid": 55.5, "bid_size": 12.0, "ask": 60.5, "ask_size": 13.0, "iv": 0.2414, "open_interest": 2.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0034, "vega": 0.6877, "theta": -0.0029, "rho": 2.4999, "theo": 57.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-09-17T11:01:21", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "RY290119P00160000", "bid": 5.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.2367, "open_interest": 7.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0036, "vega": 0.7067, "theta": -0.0098, "rho": -0.7366, "theo": 6.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-22T10:05:59", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RY290119C00165000", "bid": 52.0, "bid_size": 12.0, "ask": 57.0, "ask_size": 13.0, "iv": 0.2387, "open_interest": 1.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0037, "vega": 0.7421, "theta": -0.004, "rho": 2.4933, "theo": 54.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-10-07T09:33:42", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "RY290119P00165000", "bid": 6.0, "bid_size": 12.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.235, "open_interest": 5.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0039, "vega": 0.7619, "theta": -0.0104, "rho": -0.8249, "theo": 7.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T14:58:28", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RY290119C00170000", "bid": 49.0, "bid_size": 10.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.004, "vega": 0.7964, "theta": -0.0051, "rho": 2.4768, "theo": 50.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "RY290119P00170000", "bid": 6.6, "bid_size": 11.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.23, "open_interest": 30.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0043, "vega": 0.8153, "theta": -0.0111, "rho": -0.9142, "theo": 8.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-09T11:33:25", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "RY290119C00175000", "bid": 45.5, "bid_size": 11.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0044, "vega": 0.8484, "theta": -0.0062, "rho": 2.4528, "theo": 47.6568, "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": 46.0}, {"option": "RY290119P00175000", "bid": 7.9, "bid_size": 12.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0047, "vega": 0.871, "theta": -0.0117, "rho": -1.0161, "theo": 10.1657, "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": 10.1500000953674}, {"option": "RY290119C00180000", "bid": 42.0, "bid_size": 13.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.2296, "open_interest": 1.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0047, "vega": 0.8986, "theta": -0.0072, "rho": 2.4208, "theo": 44.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-10-08T12:13:48", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "RY290119P00180000", "bid": 9.7, "bid_size": 8.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.005, "vega": 0.9191, "theta": -0.0123, "rho": -1.1066, "theo": 11.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RY290119C00185000", "bid": 39.0, "bid_size": 13.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.2279, "open_interest": 1.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.005, "vega": 0.9458, "theta": -0.0081, "rho": 2.3798, "theo": 41.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.24, "last_trade_time": "2026-09-18T09:59:29", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "RY290119P00185000", "bid": 11.1, "bid_size": 8.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.2273, "open_interest": 2.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0054, "vega": 0.9659, "theta": -0.0128, "rho": -1.2133, "theo": 13.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-23T12:19:25", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "RY290119C00190000", "bid": 36.3, "bid_size": 8.0, "ask": 41.0, "ask_size": 18.0, "iv": 0.2265, "open_interest": 11.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0052, "vega": 0.9892, "theta": -0.009, "rho": 2.3334, "theo": 38.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-10-29T13:40:52", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "RY290119P00190000", "bid": 12.8, "bid_size": 11.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0058, "vega": 1.0076, "theta": -0.0133, "rho": -1.2959, "theo": 14.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-10-23T14:04:22", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RY290119C00195000", "bid": 34.0, "bid_size": 24.0, "ask": 37.8, "ask_size": 11.0, "iv": 0.2249, "open_interest": 6.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0055, "vega": 1.0291, "theta": -0.0098, "rho": 2.2776, "theo": 35.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-10-20T11:07:29", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RY290119P00195000", "bid": 14.7, "bid_size": 9.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.2222, "open_interest": 1.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0061, "vega": 1.0447, "theta": -0.0137, "rho": -1.402, "theo": 16.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T12:50:09", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "RY290119C00200000", "bid": 31.5, "bid_size": 29.0, "ask": 35.2, "ask_size": 24.0, "iv": 0.224, "open_interest": 21.0, "volume": 1.0, "delta": 0.6666, "gamma": 0.0058, "vega": 1.0639, "theta": -0.0105, "rho": 2.2174, "theo": 32.9802, "change": 0.7, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-02T11:13:57", "percent_change": 2.16719, "prev_day_close": 32.2999992370606}, {"option": "RY290119P00200000", "bid": 16.6, "bid_size": 14.0, "ask": 20.5, "ask_size": 22.0, "iv": 0.2197, "open_interest": 4.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0065, "vega": 1.0744, "theta": -0.0141, "rho": -1.4834, "theo": 18.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-28T10:19:00", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "RY290119C00210000", "bid": 26.0, "bid_size": 12.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.2161, "open_interest": 92.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0062, "vega": 1.1185, "theta": -0.0116, "rho": 2.0775, "theo": 28.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-10-21T13:47:09", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RY290119P00210000", "bid": 21.3, "bid_size": 19.0, "ask": 25.1, "ask_size": 14.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0072, "vega": 1.1104, "theta": -0.0146, "rho": -1.6312, "theo": 23.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "RY290119C00220000", "bid": 21.5, "bid_size": 9.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.2147, "open_interest": 2.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0065, "vega": 1.1506, "theta": -0.0123, "rho": 1.9197, "theo": 23.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-10-19T09:47:35", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "RY290119P00220000", "bid": 26.0, "bid_size": 12.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0078, "vega": 1.1102, "theta": -0.015, "rho": -1.7289, "theo": 28.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.78, "last_trade_time": "2026-09-23T12:55:11", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "RY290119C00230000", "bid": 17.3, "bid_size": 19.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.2077, "open_interest": 46.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0066, "vega": 1.1594, "theta": -0.0126, "rho": 1.7504, "theo": 19.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-10-26T13:32:27", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RY290119P00230000", "bid": 32.0, "bid_size": 15.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0084, "vega": 1.0711, "theta": -0.015, "rho": -1.7491, "theo": 34.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "RY290119C00240000", "bid": 14.1, "bid_size": 39.0, "ask": 18.2, "ask_size": 46.0, "iv": 0.2062, "open_interest": 2.0, "volume": 1.0, "delta": 0.4376, "gamma": 0.0066, "vega": 1.1454, "theta": -0.0126, "rho": 1.5742, "theo": 16.1845, "change": 0.2, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T10:47:37", "percent_change": 1.25786, "prev_day_close": 15.9000000953674}, {"option": "RY290119P00240000", "bid": 39.0, "bid_size": 12.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0089, "vega": 0.9822, "theta": -0.0146, "rho": -1.6922, "theo": 40.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "RY290119C00250000", "bid": 11.0, "bid_size": 26.0, "ask": 15.1, "ask_size": 20.0, "iv": 0.202, "open_interest": 3.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0065, "vega": 1.1099, "theta": -0.0123, "rho": 1.3956, "theo": 13.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-10-23T12:23:15", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RY290119P00250000", "bid": 46.0, "bid_size": 7.0, "ask": 50.6, "ask_size": 11.0, "iv": 0.2062, "open_interest": 1.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0099, "vega": 0.8369, "theta": -0.014, "rho": -1.4947, "theo": 48.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-10-23T14:13:20", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "RY290119C00260000", "bid": 8.5, "bid_size": 17.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.2003, "open_interest": 1.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0062, "vega": 1.056, "theta": -0.0117, "rho": 1.2203, "theo": 10.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-25T10:36:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RY290119P00260000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0129, "vega": 0.5918, "theta": -0.018, "rho": -0.9987, "theo": 56.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "RY290119C00270000", "bid": 6.5, "bid_size": 18.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0059, "vega": 0.9878, "theta": -0.0109, "rho": 1.0541, "theo": 8.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RY290119P00270000", "bid": 63.0, "bid_size": 4.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0088, "vega": 0.1537, "theta": -0.029, "rho": 0.0, "theo": 65.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "RY290119C00280000", "bid": 5.0, "bid_size": 17.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0055, "vega": 0.9087, "theta": -0.01, "rho": 0.8993, "theo": 6.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RY290119P00280000", "bid": 73.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 75.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RY290119C00290000", "bid": 3.5, "bid_size": 26.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.005, "vega": 0.8221, "theta": -0.009, "rho": 0.7567, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 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": "RY290119P00290000", "bid": 83.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 85.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RY290119C00300000", "bid": 2.3, "bid_size": 30.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.1932, "open_interest": 1.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0045, "vega": 0.7327, "theta": -0.0079, "rho": 0.6287, "theo": 4.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-26T13:30:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RY290119P00300000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 95.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}], "symbol": "RY", "security_type": "stock", "exchange_id": 3, "current_price": 204.57, "price_change": 1.59, "price_change_percent": 0.7833, "bid": 196.8, "ask": 207.67, "bid_size": 100, "ask_size": 200, "open": 204.1, "high": 205.645, "low": 203.465, "close": 204.57, "prev_day_close": 202.98, "volume": 817089, "iv30": 21.107, "iv30_change": 0.469, "iv30_change_percent": 2.2725, "seqno": 10521119380, "last_trade_time": "2026-11-02T15:59:58", "tick": "down"}, "symbol": "RY"}