{"timestamp": "2026-11-10 21:24:06", "data": {"options": [{"option": "RYAN261120C00030000", "bid": 15.7, "bid_size": 64.0, "ask": 18.7, "ask_size": 8.0, "iv": 1.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0036, "vega": 0.001, "theta": -0.0208, "rho": 0.0008, "theo": 17.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "RYAN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 2.4911, "open_interest": 5.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0037, "vega": 0.003, "theta": -0.0179, "rho": -0.0002, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00031000", "bid": 14.5, "bid_size": 64.0, "ask": 17.9, "ask_size": 9.0, "iv": 1.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0216, "rho": 0.0009, "theo": 16.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "RYAN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 2.3523, "open_interest": 494.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0196, "rho": -0.0003, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:05:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00032000", "bid": 13.4, "bid_size": 64.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0061, "vega": 0.0022, "theta": -0.0228, "rho": 0.0016, "theo": 15.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "RYAN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 2.2171, "open_interest": 5.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0054, "vega": 0.0039, "theta": -0.0215, "rho": -0.0003, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00033000", "bid": 12.7, "bid_size": 64.0, "ask": 15.8, "ask_size": 15.0, "iv": 1.3213, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0074, "vega": 0.0026, "theta": -0.0256, "rho": 0.0019, "theo": 14.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T11:02:01", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "RYAN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 2.0853, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0065, "vega": 0.0045, "theta": -0.0236, "rho": -0.0004, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00034000", "bid": 11.7, "bid_size": 64.0, "ask": 14.8, "ask_size": 15.0, "iv": 1.2289, "open_interest": 1.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0091, "vega": 0.0032, "theta": -0.0284, "rho": 0.0022, "theo": 13.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.38, "last_trade_time": "2026-11-09T11:00:58", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RYAN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.9565, "open_interest": 1.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0078, "vega": 0.0052, "theta": -0.026, "rho": -0.0005, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00035000", "bid": 10.5, "bid_size": 64.0, "ask": 13.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0111, "vega": 0.0037, "theta": -0.0306, "rho": 0.0023, "theo": 12.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T11:03:31", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RYAN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.8304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0095, "vega": 0.006, "theta": -0.0285, "rho": -0.0006, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:22:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00036000", "bid": 9.8, "bid_size": 64.0, "ask": 12.8, "ask_size": 9.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0134, "vega": 0.0052, "theta": -0.0336, "rho": 0.0033, "theo": 11.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RYAN261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 1.7066, "open_interest": 2.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0116, "vega": 0.0069, "theta": -0.0312, "rho": -0.0007, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-09-23T14:34:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261120C00037000", "bid": 8.8, "bid_size": 64.0, "ask": 11.9, "ask_size": 27.0, "iv": 1.0753, "open_interest": 7.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0162, "vega": 0.0063, "theta": -0.0372, "rho": 0.0037, "theo": 10.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T11:00:12", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RYAN261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0142, "vega": 0.008, "theta": -0.0343, "rho": -0.0008, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 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": "RYAN261120C00038000", "bid": 7.9, "bid_size": 64.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.9824, "open_interest": 2.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0194, "vega": 0.0072, "theta": -0.0407, "rho": 0.0038, "theo": 9.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-09T10:58:40", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "RYAN261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 62.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0175, "vega": 0.0092, "theta": -0.0376, "rho": -0.001, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 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": "RYAN261120C00039000", "bid": 6.5, "bid_size": 64.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0237, "vega": 0.0091, "theta": -0.0441, "rho": 0.0046, "theo": 8.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RYAN261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 1.071, "open_interest": 13.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0217, "vega": 0.0107, "theta": -0.0412, "rho": -0.0012, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RYAN261120C00040000", "bid": 5.5, "bid_size": 64.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.8735, "open_interest": 1.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0292, "vega": 0.0107, "theta": -0.0481, "rho": 0.0049, "theo": 7.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RYAN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 63.0, "iv": 1.2514, "open_interest": 7.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0271, "vega": 0.0124, "theta": -0.0451, "rho": -0.0014, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T15:50:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RYAN261120C00041000", "bid": 5.2, "bid_size": 64.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.9981, "open_interest": 1.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0362, "vega": 0.0132, "theta": -0.052, "rho": 0.0056, "theo": 6.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T11:19:08", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RYAN261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 63.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0341, "vega": 0.0145, "theta": -0.0493, "rho": -0.0018, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RYAN261120C00042000", "bid": 3.7, "bid_size": 137.0, "ask": 7.6, "ask_size": 54.0, "iv": 0.7898, "open_interest": 113.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0456, "vega": 0.0157, "theta": -0.0562, "rho": 0.0058, "theo": 5.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:29:50", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RYAN261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 63.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0431, "vega": 0.017, "theta": -0.0537, "rho": -0.0022, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RYAN261120C00043000", "bid": 3.3, "bid_size": 72.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.839, "open_interest": 16.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0574, "vega": 0.0187, "theta": -0.0603, "rho": 0.0061, "theo": 4.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-30T09:45:10", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RYAN261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0548, "vega": 0.0198, "theta": -0.0581, "rho": -0.0028, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RYAN261120C00044000", "bid": 2.65, "bid_size": 45.0, "ask": 5.2, "ask_size": 49.0, "iv": 0.6908, "open_interest": 7.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0725, "vega": 0.022, "theta": -0.0642, "rho": 0.0065, "theo": 3.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:59:16", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RYAN261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 75.0, "iv": 0.8822, "open_interest": 1.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0697, "vega": 0.0231, "theta": -0.0624, "rho": -0.0036, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:36:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RYAN261120C00045000", "bid": 2.2, "bid_size": 53.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.5421, "open_interest": 44.0, "volume": 1.0, "delta": 0.7231, "gamma": 0.0907, "vega": 0.0258, "theta": -0.0675, "rho": 0.0064, "theo": 2.7166, "change": -0.535, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-10T11:18:04", "percent_change": -14.3624, "prev_day_close": 3.72500002384186}, {"option": "RYAN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 82.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0878, "vega": 0.0265, "theta": -0.0658, "rho": -0.0046, "theo": 0.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T15:36:13", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "RYAN261120C00046000", "bid": 0.9, "bid_size": 152.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.6696, "open_interest": 30.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.1101, "vega": 0.0292, "theta": -0.069, "rho": 0.0062, "theo": 1.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T15:30:06", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "RYAN261120P00046000", "bid": 0.2, "bid_size": 52.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.1071, "vega": 0.0295, "theta": -0.0674, "rho": -0.0061, "theo": 0.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "RYAN261120C00047000", "bid": 0.4, "bid_size": 16.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.6435, "open_interest": 2.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.124, "vega": 0.0309, "theta": -0.0676, "rho": 0.0054, "theo": 1.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T11:31:13", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "RYAN261120P00047000", "bid": 0.15, "bid_size": 25.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.121, "vega": 0.031, "theta": -0.066, "rho": -0.008, "theo": 1.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "RYAN261120C00048000", "bid": 0.1, "bid_size": 41.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.6896, "open_interest": 1.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.1229, "vega": 0.0299, "theta": -0.0624, "rho": 0.0044, "theo": 0.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T11:31:13", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "RYAN261120P00048000", "bid": 0.7, "bid_size": 19.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.1201, "vega": 0.0298, "theta": -0.0609, "rho": -0.0101, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RYAN261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.1063, "vega": 0.0263, "theta": -0.0549, "rho": 0.0033, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RYAN261120P00049000", "bid": 1.05, "bid_size": 107.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.104, "vega": 0.0261, "theta": -0.0535, "rho": -0.012, "theo": 2.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RYAN261120C00050000", "bid": 0.05, "bid_size": 14.0, "ask": 2.85, "ask_size": 50.0, "iv": 0.8403, "open_interest": 9.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0845, "vega": 0.0221, "theta": -0.0473, "rho": 0.0025, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T15:56:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RYAN261120P00050000", "bid": 2.05, "bid_size": 46.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0829, "vega": 0.0218, "theta": -0.046, "rho": -0.0135, "theo": 3.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RYAN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.025, "vega": 0.0089, "theta": -0.0243, "rho": 0.0008, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 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": "RYAN261120P00055000", "bid": 6.4, "bid_size": 67.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0247, "vega": 0.0089, "theta": -0.023, "rho": -0.0172, "theo": 8.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RYAN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 54.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0103, "vega": 0.0046, "theta": -0.0152, "rho": 0.0003, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 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": "RYAN261120P00060000", "bid": 11.2, "bid_size": 64.0, "ask": 14.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0102, "vega": 0.0046, "theta": -0.0135, "rho": -0.0193, "theo": 13.0664, "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": 12.5999999046326}, {"option": "RYAN261218C00017500", "bid": 27.9, "bid_size": 40.0, "ask": 31.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0022, "vega": 0.0082, "theta": -0.019, "rho": 0.009, "theo": 29.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.83, "last_trade_time": "2026-06-29T15:53:20", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "RYAN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 263.0, "iv": 2.4501, "open_interest": 10.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0206, "rho": -0.0015, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAN261218C00020000", "bid": 25.9, "bid_size": 41.0, "ask": 28.6, "ask_size": 8.0, "iv": 1.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0029, "vega": 0.0102, "theta": -0.0213, "rho": 0.0109, "theo": 27.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-06-03T10:52:11", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "RYAN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 263.0, "iv": 2.159, "open_interest": 9.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0028, "vega": 0.0106, "theta": -0.0228, "rho": -0.0019, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261218C00022500", "bid": 23.4, "bid_size": 41.0, "ask": 26.9, "ask_size": 8.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0038, "vega": 0.0124, "theta": -0.0236, "rho": 0.0127, "theo": 25.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "RYAN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 263.0, "iv": 1.9048, "open_interest": 5.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0037, "vega": 0.0128, "theta": -0.0249, "rho": -0.0023, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN261218C00025000", "bid": 20.5, "bid_size": 40.0, "ask": 24.4, "ask_size": 9.0, "iv": 1.2754, "open_interest": 2.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.005, "vega": 0.0149, "theta": -0.0257, "rho": 0.0145, "theo": 22.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-30T09:59:56", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RYAN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.6786, "open_interest": 4.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0048, "vega": 0.0153, "theta": -0.027, "rho": -0.0029, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAN261218C00026000", "bid": 19.5, "bid_size": 64.0, "ask": 23.2, "ask_size": 8.0, "iv": 1.1232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0056, "vega": 0.016, "theta": -0.0266, "rho": 0.0153, "theo": 21.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RYAN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.5944, "open_interest": 2.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0054, "vega": 0.0164, "theta": -0.0278, "rho": -0.0031, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAN261218C00027000", "bid": 18.5, "bid_size": 64.0, "ask": 22.1, "ask_size": 7.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0062, "vega": 0.0172, "theta": -0.0274, "rho": 0.0161, "theo": 20.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "RYAN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1473, "open_interest": 2.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.006, "vega": 0.0176, "theta": -0.0285, "rho": -0.0033, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RYAN261218C00028000", "bid": 17.8, "bid_size": 64.0, "ask": 21.2, "ask_size": 6.0, "iv": 1.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0069, "vega": 0.0184, "theta": -0.0282, "rho": 0.0169, "theo": 19.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "RYAN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.1462, "open_interest": 5.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0067, "vega": 0.0188, "theta": -0.0293, "rho": -0.0036, "theo": 0.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RYAN261218C00029000", "bid": 16.5, "bid_size": 64.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0077, "vega": 0.0197, "theta": -0.029, "rho": 0.0177, "theo": 18.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "RYAN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.3595, "open_interest": 2.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0075, "vega": 0.02, "theta": -0.03, "rho": -0.0039, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RYAN261218C00030000", "bid": 17.0, "bid_size": 11.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.8836, "open_interest": 200.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0086, "vega": 0.0211, "theta": -0.0298, "rho": 0.0184, "theo": 17.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RYAN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.7699, "open_interest": 29.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0083, "vega": 0.0214, "theta": -0.0308, "rho": -0.0043, "theo": 0.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:26:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RYAN261218C00031000", "bid": 14.5, "bid_size": 64.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0095, "vega": 0.0226, "theta": -0.0306, "rho": 0.0191, "theo": 16.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "RYAN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 90.0, "iv": 1.2241, "open_interest": 1.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0093, "vega": 0.0229, "theta": -0.0315, "rho": -0.0047, "theo": 0.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RYAN261218C00032000", "bid": 13.5, "bid_size": 64.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0106, "vega": 0.0242, "theta": -0.0313, "rho": 0.0199, "theo": 15.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "RYAN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 90.0, "iv": 1.1544, "open_interest": 10.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0104, "vega": 0.0245, "theta": -0.0321, "rho": -0.005, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-23T09:30:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RYAN261218C00033000", "bid": 13.2, "bid_size": 64.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0119, "vega": 0.0258, "theta": -0.032, "rho": 0.0206, "theo": 14.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "RYAN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 90.0, "iv": 1.0948, "open_interest": 3.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0116, "vega": 0.0261, "theta": -0.0328, "rho": -0.0054, "theo": 0.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T09:30:12", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RYAN261218C00034000", "bid": 12.4, "bid_size": 13.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0133, "vega": 0.0276, "theta": -0.0327, "rho": 0.0213, "theo": 13.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "RYAN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 90.0, "iv": 1.028, "open_interest": 1.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.013, "vega": 0.0279, "theta": -0.0334, "rho": -0.006, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RYAN261218C00035000", "bid": 11.2, "bid_size": 93.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.7232, "open_interest": 132.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0149, "vega": 0.0296, "theta": -0.0333, "rho": 0.022, "theo": 12.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T15:25:34", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "RYAN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 97.0, "iv": 0.8034, "open_interest": 630.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0146, "vega": 0.0298, "theta": -0.034, "rho": -0.0065, "theo": 0.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T11:47:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RYAN261218C00036000", "bid": 10.2, "bid_size": 64.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.7984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0167, "vega": 0.0316, "theta": -0.0339, "rho": 0.0227, "theo": 11.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "RYAN261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 89.0, "iv": 0.9132, "open_interest": 1.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0164, "vega": 0.0318, "theta": -0.0345, "rho": -0.0071, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RYAN261218C00037000", "bid": 9.2, "bid_size": 52.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0188, "vega": 0.0338, "theta": -0.0344, "rho": 0.0233, "theo": 11.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RYAN261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 57.0, "iv": 0.8564, "open_interest": 3.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0185, "vega": 0.034, "theta": -0.0349, "rho": -0.0077, "theo": 0.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T12:25:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RYAN261218C00038000", "bid": 8.3, "bid_size": 57.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0212, "vega": 0.0361, "theta": -0.0348, "rho": 0.0238, "theo": 10.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RYAN261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 57.0, "iv": 0.7999, "open_interest": 32.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0209, "vega": 0.0363, "theta": -0.0353, "rho": -0.0085, "theo": 1.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-25T13:35:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RYAN261218C00039000", "bid": 7.4, "bid_size": 72.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0239, "vega": 0.0386, "theta": -0.0352, "rho": 0.0244, "theo": 9.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RYAN261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.7496, "open_interest": 11.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0237, "vega": 0.0388, "theta": -0.0356, "rho": -0.0094, "theo": 1.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-21T13:41:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RYAN261218C00040000", "bid": 6.5, "bid_size": 113.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.6177, "open_interest": 635.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0271, "vega": 0.0413, "theta": -0.0355, "rho": 0.0247, "theo": 8.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T13:35:59", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "RYAN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.6986, "open_interest": 21.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0269, "vega": 0.0414, "theta": -0.0359, "rho": -0.0104, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T13:41:06", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RYAN261218C00041000", "bid": 5.7, "bid_size": 55.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0309, "vega": 0.0441, "theta": -0.0357, "rho": 0.0248, "theo": 7.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T11:29:44", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "RYAN261218P00041000", "bid": 0.05, "bid_size": 19.0, "ask": 2.8, "ask_size": 57.0, "iv": 0.6577, "open_interest": 1.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0306, "vega": 0.0442, "theta": -0.036, "rho": -0.0115, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-15T15:49:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RYAN261218C00042000", "bid": 5.0, "bid_size": 49.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.6171, "open_interest": 3.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0352, "vega": 0.0471, "theta": -0.0357, "rho": 0.0253, "theo": 6.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-17T09:30:08", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RYAN261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0349, "vega": 0.0472, "theta": -0.036, "rho": -0.0128, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RYAN261218C00043000", "bid": 4.1, "bid_size": 72.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.5105, "open_interest": 5.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0401, "vega": 0.0502, "theta": -0.0356, "rho": 0.0249, "theo": 5.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T09:45:10", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RYAN261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0398, "vega": 0.0503, "theta": -0.0358, "rho": -0.0145, "theo": 1.4898, "change": 0.0, "open": 0.0, "high": 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": "RYAN261218C00044000", "bid": 3.3, "bid_size": 65.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0457, "vega": 0.0533, "theta": -0.0353, "rho": 0.0248, "theo": 4.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RYAN261218P00044000", "bid": 0.05, "bid_size": 783.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0454, "vega": 0.0533, "theta": -0.0354, "rho": -0.0163, "theo": 1.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "RYAN261218C00045000", "bid": 3.6, "bid_size": 98.0, "ask": 5.4, "ask_size": 69.0, "iv": 0.5648, "open_interest": 327.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0518, "vega": 0.0563, "theta": -0.0347, "rho": 0.0241, "theo": 3.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T15:37:36", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "RYAN261218P00045000", "bid": 1.35, "bid_size": 44.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.4312, "open_interest": 150.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0515, "vega": 0.0563, "theta": -0.0347, "rho": -0.0186, "theo": 1.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:40:43", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "RYAN261218C00046000", "bid": 2.0, "bid_size": 60.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.5205, "open_interest": 7.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0578, "vega": 0.0587, "theta": -0.0339, "rho": 0.0227, "theo": 3.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T11:51:33", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RYAN261218P00046000", "bid": 0.75, "bid_size": 38.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0576, "vega": 0.0587, "theta": -0.0339, "rho": -0.0211, "theo": 2.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "RYAN261218C00047000", "bid": 1.35, "bid_size": 62.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.4992, "open_interest": 60.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0627, "vega": 0.0602, "theta": -0.0329, "rho": 0.0212, "theo": 2.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T09:41:28", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RYAN261218P00047000", "bid": 1.0, "bid_size": 81.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0625, "vega": 0.0602, "theta": -0.0328, "rho": -0.0241, "theo": 2.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RYAN261218C00048000", "bid": 0.8, "bid_size": 61.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3786, "open_interest": 3.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0651, "vega": 0.0603, "theta": -0.0317, "rho": 0.0192, "theo": 2.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:18:01", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RYAN261218P00048000", "bid": 1.6, "bid_size": 41.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.065, "vega": 0.0603, "theta": -0.0316, "rho": -0.0273, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "RYAN261218C00049000", "bid": 0.3, "bid_size": 328.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": 0.404, "gamma": 0.064, "vega": 0.0588, "theta": -0.0306, "rho": 0.017, "theo": 1.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-20T09:30:33", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "RYAN261218P00049000", "bid": 2.45, "bid_size": 22.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.064, "vega": 0.0588, "theta": -0.0304, "rho": -0.0304, "theo": 3.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "RYAN261218C00050000", "bid": 0.15, "bid_size": 864.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.4546, "open_interest": 223.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0601, "vega": 0.0561, "theta": -0.0296, "rho": 0.0149, "theo": 1.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T13:09:54", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "RYAN261218P00050000", "bid": 2.6, "bid_size": 106.0, "ask": 5.2, "ask_size": 55.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0601, "vega": 0.0561, "theta": -0.0293, "rho": -0.0328, "theo": 4.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-02-13T09:31:18", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RYAN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.6402, "open_interest": 45.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0356, "vega": 0.0414, "theta": -0.0268, "rho": 0.0083, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-23T13:35:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RYAN261218P00055000", "bid": 6.4, "bid_size": 64.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0358, "vega": 0.0414, "theta": -0.0262, "rho": -0.0386, "theo": 8.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-05-13T13:43:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RYAN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 50.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0227, "vega": 0.0324, "theta": -0.0255, "rho": 0.0057, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RYAN261218P00060000", "bid": 11.3, "bid_size": 64.0, "ask": 14.4, "ask_size": 31.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.023, "vega": 0.0323, "theta": -0.0246, "rho": -0.0401, "theo": 13.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RYAN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 80.0, "iv": 0.9068, "open_interest": 600.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0162, "vega": 0.0269, "theta": -0.0246, "rho": 0.0044, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-12-31T11:40:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RYAN261218P00065000", "bid": 16.1, "bid_size": 41.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0165, "vega": 0.0267, "theta": -0.0234, "rho": -0.0409, "theo": 18.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RYAN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 1.0298, "open_interest": 110.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0124, "vega": 0.0232, "theta": -0.024, "rho": 0.0036, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2025-11-11T13:27:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RYAN261218P00070000", "bid": 21.1, "bid_size": 41.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0127, "vega": 0.0228, "theta": -0.0224, "rho": -0.0405, "theo": 23.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "RYAN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 220.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.01, "vega": 0.0206, "theta": -0.0234, "rho": 0.003, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAN261218P00075000", "bid": 26.5, "bid_size": 41.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0103, "vega": 0.0201, "theta": -0.0216, "rho": -0.041, "theo": 28.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.36, "last_trade_time": "2026-02-04T13:53:11", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "RYAN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 220.0, "iv": 1.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0083, "vega": 0.0186, "theta": -0.023, "rho": 0.0027, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAN261218P00080000", "bid": 31.5, "bid_size": 41.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0087, "vega": 0.018, "theta": -0.0208, "rho": -0.0412, "theo": 33.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-02-04T13:54:13", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "RYAN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 220.0, "iv": 1.3447, "open_interest": 11.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0071, "vega": 0.0172, "theta": -0.0227, "rho": 0.0024, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-01-16T10:18:55", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RYAN261218P00085000", "bid": 36.5, "bid_size": 41.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.8649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0075, "vega": 0.0164, "theta": -0.0202, "rho": -0.0415, "theo": 38.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "RYAN270115C00017500", "bid": 27.9, "bid_size": 40.0, "ask": 31.9, "ask_size": 9.0, "iv": 1.0268, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0013, "vega": 0.0064, "theta": -0.002, "rho": 0.0315, "theo": 29.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-06-09T13:55:54", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "RYAN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 213.0, "iv": 1.8723, "open_interest": 4.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0055, "rho": -0.0012, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-06-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN270115C00020000", "bid": 25.5, "bid_size": 40.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.9602, "open_interest": 4.0, "volume": 0.0, "delta": 0.984, "gamma": 0.002, "vega": 0.0085, "theta": -0.0035, "rho": 0.0357, "theo": 27.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-09-30T14:02:44", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "RYAN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 213.0, "iv": 1.6515, "open_interest": 4.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.002, "vega": 0.0085, "theta": -0.0068, "rho": -0.0017, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RYAN270115C00022500", "bid": 23.3, "bid_size": 41.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0028, "vega": 0.0111, "theta": -0.0052, "rho": 0.0397, "theo": 25.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "RYAN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 212.0, "iv": 1.4588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0028, "vega": 0.0111, "theta": -0.0081, "rho": -0.0023, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RYAN270115C00025000", "bid": 20.9, "bid_size": 64.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0039, "vega": 0.0143, "theta": -0.007, "rho": 0.0435, "theo": 22.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RYAN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 1.2962, "open_interest": 4.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0039, "vega": 0.0144, "theta": -0.0097, "rho": -0.0031, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RYAN270115C00026000", "bid": 19.9, "bid_size": 64.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0045, "vega": 0.0158, "theta": -0.0078, "rho": 0.045, "theo": 21.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "RYAN270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 1.2321, "open_interest": 8.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0045, "vega": 0.0159, "theta": -0.0103, "rho": -0.0034, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RYAN270115C00027000", "bid": 18.6, "bid_size": 64.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0051, "vega": 0.0174, "theta": -0.0086, "rho": 0.0464, "theo": 20.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "RYAN270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 1.1703, "open_interest": 4.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0051, "vega": 0.0175, "theta": -0.011, "rho": -0.0038, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RYAN270115C00028000", "bid": 17.6, "bid_size": 64.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0058, "vega": 0.0192, "theta": -0.0094, "rho": 0.0478, "theo": 19.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RYAN270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 70.0, "iv": 1.1186, "open_interest": 1.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0058, "vega": 0.0192, "theta": -0.0117, "rho": -0.0043, "theo": 0.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RYAN270115C00029000", "bid": 16.7, "bid_size": 64.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0066, "vega": 0.0211, "theta": -0.0102, "rho": 0.0491, "theo": 18.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "RYAN270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 70.0, "iv": 1.068, "open_interest": 16.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0066, "vega": 0.0212, "theta": -0.0125, "rho": -0.0048, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RYAN270115C00030000", "bid": 15.7, "bid_size": 63.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0075, "vega": 0.0232, "theta": -0.0111, "rho": 0.0503, "theo": 17.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "RYAN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 74.0, "iv": 1.0116, "open_interest": 5.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0075, "vega": 0.0232, "theta": -0.0132, "rho": -0.0054, "theo": 0.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RYAN270115C00031000", "bid": 14.7, "bid_size": 64.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0085, "vega": 0.0254, "theta": -0.012, "rho": 0.0515, "theo": 16.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "RYAN270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 73.0, "iv": 0.9637, "open_interest": 5.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0085, "vega": 0.0254, "theta": -0.014, "rho": -0.0061, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RYAN270115C00032000", "bid": 13.8, "bid_size": 64.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0096, "vega": 0.0278, "theta": -0.0129, "rho": 0.0526, "theo": 15.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "RYAN270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 70.0, "iv": 0.9167, "open_interest": 4.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0097, "vega": 0.028, "theta": -0.0148, "rho": -0.0068, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RYAN270115C00033000", "bid": 13.3, "bid_size": 64.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0109, "vega": 0.0304, "theta": -0.0139, "rho": 0.0535, "theo": 15.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "RYAN270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.6053, "open_interest": 5.0, "volume": 0.0, "delta": -0.082, "gamma": 0.011, "vega": 0.0305, "theta": -0.0156, "rho": -0.0076, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RYAN270115C00034000", "bid": 12.4, "bid_size": 58.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0123, "vega": 0.0332, "theta": -0.0148, "rho": 0.0544, "theo": 14.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "RYAN270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.8308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0124, "vega": 0.0333, "theta": -0.0165, "rho": -0.0085, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RYAN270115C00035000", "bid": 11.6, "bid_size": 13.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.6768, "open_interest": 8.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.014, "vega": 0.0362, "theta": -0.0158, "rho": 0.0551, "theo": 13.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "RYAN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 47.0, "iv": 0.7912, "open_interest": 1.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0141, "vega": 0.0364, "theta": -0.0174, "rho": -0.0095, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RYAN270115C00036000", "bid": 10.7, "bid_size": 13.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0158, "vega": 0.0394, "theta": -0.0168, "rho": 0.0556, "theo": 12.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RYAN270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 47.0, "iv": 0.7515, "open_interest": 1.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0159, "vega": 0.0395, "theta": -0.0182, "rho": -0.0106, "theo": 0.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RYAN270115C00037000", "bid": 9.7, "bid_size": 34.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0178, "vega": 0.0428, "theta": -0.0177, "rho": 0.056, "theo": 11.3923, "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": 11.1999998092651}, {"option": "RYAN270115P00037000", "bid": 0.05, "bid_size": 15.0, "ask": 2.85, "ask_size": 47.0, "iv": 0.7168, "open_interest": 4.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.018, "vega": 0.043, "theta": -0.0191, "rho": -0.012, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RYAN270115C00038000", "bid": 9.0, "bid_size": 17.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0201, "vega": 0.0464, "theta": -0.0187, "rho": 0.0563, "theo": 10.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RYAN270115P00038000", "bid": 0.05, "bid_size": 39.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0203, "vega": 0.0467, "theta": -0.02, "rho": -0.0134, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RYAN270115C00039000", "bid": 8.0, "bid_size": 42.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5235, "open_interest": 1.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0226, "vega": 0.0503, "theta": -0.0197, "rho": 0.0562, "theo": 9.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-08-24T14:34:08", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RYAN270115P00039000", "bid": 0.15, "bid_size": 23.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.6587, "open_interest": 1.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0229, "vega": 0.0505, "theta": -0.0209, "rho": -0.015, "theo": 1.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "RYAN270115C00040000", "bid": 7.2, "bid_size": 21.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.5618, "open_interest": 5.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0254, "vega": 0.0543, "theta": -0.0206, "rho": 0.0559, "theo": 8.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T12:59:59", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RYAN270115P00040000", "bid": 0.25, "bid_size": 32.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.6253, "open_interest": 10.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0257, "vega": 0.0546, "theta": -0.0217, "rho": -0.0169, "theo": 1.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-13T09:34:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RYAN270115C00041000", "bid": 6.4, "bid_size": 27.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0284, "vega": 0.0584, "theta": -0.0215, "rho": 0.0553, "theo": 7.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RYAN270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.5622, "open_interest": 1.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0288, "vega": 0.0587, "theta": -0.0225, "rho": -0.0188, "theo": 1.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-13T12:45:47", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "RYAN270115C00042000", "bid": 5.6, "bid_size": 63.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.4792, "open_interest": 2.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0317, "vega": 0.0626, "theta": -0.0223, "rho": 0.0544, "theo": 7.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T12:29:50", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RYAN270115P00042000", "bid": 0.1, "bid_size": 785.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0321, "vega": 0.063, "theta": -0.0232, "rho": -0.0211, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "RYAN270115C00043000", "bid": 4.9, "bid_size": 35.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.4596, "open_interest": 2.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0351, "vega": 0.0667, "theta": -0.023, "rho": 0.0531, "theo": 6.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RYAN270115P00043000", "bid": 0.35, "bid_size": 50.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0356, "vega": 0.0669, "theta": -0.0239, "rho": -0.0236, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "RYAN270115C00044000", "bid": 4.3, "bid_size": 39.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.5069, "open_interest": 3.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0386, "vega": 0.0706, "theta": -0.0236, "rho": 0.0514, "theo": 5.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T09:46:30", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "RYAN270115P00044000", "bid": 0.65, "bid_size": 42.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0392, "vega": 0.0709, "theta": -0.0244, "rho": -0.0262, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "RYAN270115C00045000", "bid": 3.4, "bid_size": 47.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.4366, "open_interest": 13.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.042, "vega": 0.0741, "theta": -0.024, "rho": 0.0492, "theo": 4.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T11:07:11", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RYAN270115P00045000", "bid": 0.95, "bid_size": 44.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.4628, "open_interest": 1.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0428, "vega": 0.0743, "theta": -0.0248, "rho": -0.0293, "theo": 2.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-05T09:35:33", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "RYAN270115C00046000", "bid": 3.0, "bid_size": 43.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.4762, "open_interest": 67.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0451, "vega": 0.077, "theta": -0.0242, "rho": 0.0466, "theo": 4.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-03T11:54:00", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RYAN270115P00046000", "bid": 1.35, "bid_size": 34.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0461, "vega": 0.0771, "theta": -0.025, "rho": -0.0322, "theo": 2.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "RYAN270115C00047000", "bid": 2.2, "bid_size": 42.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.4258, "open_interest": 3.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0477, "vega": 0.0791, "theta": -0.0242, "rho": 0.0436, "theo": 3.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "RYAN270115P00047000", "bid": 1.7, "bid_size": 44.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0489, "vega": 0.079, "theta": -0.0249, "rho": -0.0355, "theo": 3.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "RYAN270115C00048000", "bid": 1.7, "bid_size": 46.0, "ask": 4.6, "ask_size": 48.0, "iv": 0.4152, "open_interest": 4.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0494, "vega": 0.08, "theta": -0.024, "rho": 0.0402, "theo": 3.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-10-14T10:22:38", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "RYAN270115P00048000", "bid": 2.2, "bid_size": 47.0, "ask": 5.2, "ask_size": 47.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0509, "vega": 0.0798, "theta": -0.0247, "rho": -0.0387, "theo": 3.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "RYAN270115C00049000", "bid": 1.25, "bid_size": 30.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0502, "vega": 0.0798, "theta": -0.0236, "rho": 0.0367, "theo": 2.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "RYAN270115P00049000", "bid": 2.7, "bid_size": 46.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0519, "vega": 0.0792, "theta": -0.0242, "rho": -0.0412, "theo": 3.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RYAN270115C00050000", "bid": 0.9, "bid_size": 121.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.3957, "open_interest": 17.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0499, "vega": 0.0784, "theta": -0.0229, "rho": 0.0331, "theo": 2.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:08:15", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "RYAN270115P00050000", "bid": 3.4, "bid_size": 34.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0518, "vega": 0.0772, "theta": -0.0235, "rho": -0.0436, "theo": 4.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RYAN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.5007, "open_interest": 13.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0372, "vega": 0.0606, "theta": -0.0182, "rho": 0.0182, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:44:00", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "RYAN270115P00055000", "bid": 7.0, "bid_size": 62.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.04, "vega": 0.0559, "theta": -0.0187, "rho": -0.0468, "theo": 8.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RYAN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 51.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0238, "vega": 0.0429, "theta": -0.0141, "rho": 0.0105, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RYAN270115P00060000", "bid": 11.5, "bid_size": 52.0, "ask": 14.4, "ask_size": 23.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0267, "vega": 0.0346, "theta": -0.0143, "rho": -0.0397, "theo": 13.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RYAN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0156, "vega": 0.0312, "theta": -0.0113, "rho": 0.0067, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RYAN270115P00065000", "bid": 16.2, "bid_size": 64.0, "ask": 19.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0189, "vega": 0.021, "theta": -0.0115, "rho": -0.0278, "theo": 17.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "RYAN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0108, "vega": 0.0238, "theta": -0.0093, "rho": 0.0047, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAN270115P00070000", "bid": 21.1, "bid_size": 64.0, "ask": 24.7, "ask_size": 32.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0141, "vega": 0.011, "theta": -0.0101, "rho": -0.0197, "theo": 22.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "RYAN270416C00020000", "bid": 26.0, "bid_size": 54.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.7777, "open_interest": 1.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0028, "vega": 0.0214, "theta": 0.0, "rho": 0.0562, "theo": 27.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-10-30T14:42:37", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "RYAN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0028, "vega": 0.022, "theta": -0.0056, "rho": -0.0076, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 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": "RYAN270416C00025000", "bid": 21.2, "bid_size": 60.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.005, "vega": 0.0342, "theta": -0.0024, "rho": 0.0735, "theo": 22.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "RYAN270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 104.0, "iv": 0.8842, "open_interest": 2.0, "volume": 0.0, "delta": -0.056, "gamma": 0.005, "vega": 0.0349, "theta": -0.0078, "rho": -0.0131, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAN270416C00030000", "bid": 17.1, "bid_size": 34.0, "ask": 19.9, "ask_size": 23.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0085, "vega": 0.0516, "theta": -0.006, "rho": 0.0891, "theo": 18.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RYAN270416P00030000", "bid": 0.2, "bid_size": 67.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.7392, "open_interest": 137.0, "volume": 2.0, "delta": -0.0944, "gamma": 0.0085, "vega": 0.052, "theta": -0.0103, "rho": -0.0217, "theo": 1.035, "change": -0.85, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -58.6207, "prev_day_close": 1.45000004768372}, {"option": "RYAN270416C00034000", "bid": 13.3, "bid_size": 53.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0124, "vega": 0.0684, "theta": -0.0089, "rho": 0.0997, "theo": 14.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "RYAN270416P00034000", "bid": 0.2, "bid_size": 61.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.6262, "open_interest": 1.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0125, "vega": 0.0688, "theta": -0.0122, "rho": -0.0316, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "RYAN270416C00035000", "bid": 12.5, "bid_size": 21.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0136, "vega": 0.0728, "theta": -0.0096, "rho": 0.1019, "theo": 14.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "RYAN270416P00035000", "bid": 0.15, "bid_size": 27.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.58, "open_interest": 2.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0137, "vega": 0.0732, "theta": -0.0127, "rho": -0.0346, "theo": 1.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RYAN270416C00036000", "bid": 11.7, "bid_size": 19.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0148, "vega": 0.0774, "theta": -0.0103, "rho": 0.1033, "theo": 13.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RYAN270416P00036000", "bid": 0.2, "bid_size": 30.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0149, "vega": 0.0778, "theta": -0.0132, "rho": -0.0378, "theo": 1.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "RYAN270416C00037000", "bid": 11.3, "bid_size": 25.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.016, "vega": 0.0821, "theta": -0.0109, "rho": 0.1057, "theo": 12.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RYAN270416P00037000", "bid": 0.4, "bid_size": 30.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0162, "vega": 0.0825, "theta": -0.0136, "rho": -0.0414, "theo": 1.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "RYAN270416C00038000", "bid": 10.1, "bid_size": 26.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.508, "open_interest": 1.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0174, "vega": 0.0867, "theta": -0.0116, "rho": 0.1054, "theo": 11.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T14:46:04", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "RYAN270416P00038000", "bid": 0.55, "bid_size": 52.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0175, "vega": 0.0871, "theta": -0.014, "rho": -0.045, "theo": 2.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "RYAN270416C00039000", "bid": 9.3, "bid_size": 24.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0187, "vega": 0.0913, "theta": -0.0122, "rho": 0.1067, "theo": 10.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "RYAN270416P00039000", "bid": 0.35, "bid_size": 335.0, "ask": 3.9, "ask_size": 58.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0189, "vega": 0.0918, "theta": -0.0144, "rho": -0.049, "theo": 2.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RYAN270416C00040000", "bid": 8.7, "bid_size": 28.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0201, "vega": 0.0959, "theta": -0.0128, "rho": 0.1071, "theo": 10.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RYAN270416P00040000", "bid": 0.3, "bid_size": 315.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4012, "open_interest": 2.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0204, "vega": 0.0964, "theta": -0.0148, "rho": -0.0533, "theo": 2.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T09:31:04", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "RYAN270416C00041000", "bid": 7.9, "bid_size": 21.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.4759, "open_interest": 1.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0215, "vega": 0.1003, "theta": -0.0133, "rho": 0.1066, "theo": 9.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-07T13:47:13", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RYAN270416P00041000", "bid": 1.25, "bid_size": 39.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0218, "vega": 0.1007, "theta": -0.0151, "rho": -0.0578, "theo": 2.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "RYAN270416C00042000", "bid": 7.2, "bid_size": 29.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0229, "vega": 0.1045, "theta": -0.0138, "rho": 0.1056, "theo": 8.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RYAN270416P00042000", "bid": 1.5, "bid_size": 48.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0233, "vega": 0.105, "theta": -0.0154, "rho": -0.0625, "theo": 3.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "RYAN270416C00043000", "bid": 6.5, "bid_size": 28.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0243, "vega": 0.1085, "theta": -0.0142, "rho": 0.104, "theo": 8.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RYAN270416P00043000", "bid": 1.85, "bid_size": 44.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0247, "vega": 0.109, "theta": -0.0156, "rho": -0.0676, "theo": 3.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "RYAN270416C00044000", "bid": 5.8, "bid_size": 51.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0256, "vega": 0.1121, "theta": -0.0146, "rho": 0.1019, "theo": 7.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RYAN270416P00044000", "bid": 2.15, "bid_size": 43.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0261, "vega": 0.1125, "theta": -0.0157, "rho": -0.0726, "theo": 3.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "RYAN270416C00045000", "bid": 5.2, "bid_size": 67.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.44, "open_interest": 28.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0269, "vega": 0.1152, "theta": -0.0149, "rho": 0.0993, "theo": 6.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-02T14:27:55", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RYAN270416P00045000", "bid": 2.55, "bid_size": 44.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.4396, "open_interest": 2.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0274, "vega": 0.1156, "theta": -0.0158, "rho": -0.0783, "theo": 4.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T10:59:14", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "RYAN270416C00046000", "bid": 4.4, "bid_size": 96.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.427, "open_interest": 3.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.028, "vega": 0.1179, "theta": -0.0151, "rho": 0.0961, "theo": 6.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RYAN270416P00046000", "bid": 3.0, "bid_size": 43.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0285, "vega": 0.1182, "theta": -0.0158, "rho": -0.0836, "theo": 4.5301, "change": 0.0, "open": 0.0, "high": 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": "RYAN270416C00047000", "bid": 4.1, "bid_size": 63.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.4371, "open_interest": 62.0, "volume": 0.0, "delta": 0.575, "gamma": 0.029, "vega": 0.12, "theta": -0.0153, "rho": 0.0927, "theo": 5.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-11-05T11:32:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RYAN270416P00047000", "bid": 3.4, "bid_size": 50.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0296, "vega": 0.1202, "theta": -0.0158, "rho": -0.0892, "theo": 4.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RYAN270416C00048000", "bid": 3.8, "bid_size": 42.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.4405, "open_interest": 69.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0297, "vega": 0.1214, "theta": -0.0154, "rho": 0.0889, "theo": 5.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-05T10:39:06", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RYAN270416P00048000", "bid": 4.2, "bid_size": 15.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0304, "vega": 0.1215, "theta": -0.0156, "rho": -0.0943, "theo": 5.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RYAN270416C00049000", "bid": 3.2, "bid_size": 64.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.4332, "open_interest": 250.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0303, "vega": 0.1222, "theta": -0.0154, "rho": 0.0849, "theo": 4.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-04T13:08:57", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "RYAN270416P00049000", "bid": 4.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0311, "vega": 0.1221, "theta": -0.0154, "rho": -0.0999, "theo": 5.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RYAN270416C00050000", "bid": 2.3, "bid_size": 96.0, "ask": 6.4, "ask_size": 64.0, "iv": 0.432, "open_interest": 2.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0307, "vega": 0.1223, "theta": -0.0153, "rho": 0.0806, "theo": 4.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-09T15:37:36", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RYAN270416P00050000", "bid": 5.0, "bid_size": 37.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0316, "vega": 0.1219, "theta": -0.0152, "rho": -0.1047, "theo": 6.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RYAN270416C00055000", "bid": 0.7, "bid_size": 73.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.3928, "open_interest": 100.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0292, "vega": 0.1133, "theta": -0.014, "rho": 0.0591, "theo": 2.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T10:30:59", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RYAN270416P00055000", "bid": 8.3, "bid_size": 33.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0307, "vega": 0.1109, "theta": -0.013, "rho": -0.1217, "theo": 9.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-10-30T14:43:15", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RYAN270416C00060000", "bid": 0.1, "bid_size": 56.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.4372, "open_interest": 3.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0242, "vega": 0.0957, "theta": -0.0121, "rho": 0.0416, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "RYAN270416P00060000", "bid": 12.2, "bid_size": 24.0, "ask": 15.1, "ask_size": 29.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0267, "vega": 0.0898, "theta": -0.0103, "rho": -0.1233, "theo": 13.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "RYAN270416C00065000", "bid": 0.05, "bid_size": 33.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.019, "vega": 0.0779, "theta": -0.0102, "rho": 0.0295, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 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": "RYAN270416P00065000", "bid": 16.4, "bid_size": 72.0, "ask": 19.6, "ask_size": 32.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0222, "vega": 0.0672, "theta": -0.0077, "rho": -0.1098, "theo": 18.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "RYAN270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 63.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0147, "vega": 0.0632, "theta": -0.0086, "rho": 0.0216, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "RYAN270416P00070000", "bid": 21.3, "bid_size": 64.0, "ask": 24.8, "ask_size": 32.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0183, "vega": 0.0468, "theta": -0.0055, "rho": -0.0884, "theo": 23.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}], "symbol": "RYAN", "security_type": "stock", "exchange_id": 3, "current_price": 47.2, "price_change": 0.09, "price_change_percent": 0.191, "bid": 46.29, "ask": 48.03, "bid_size": 100, "ask_size": 100, "open": 47.0, "high": 47.655, "low": 46.48, "close": 47.2, "prev_day_close": 47.11, "volume": 1699773, "iv30": 40.863, "iv30_change": -1.131, "iv30_change_percent": -2.6932, "seqno": 21013655760, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "RYAN"}