{"timestamp": "2026-11-03 12:01:01", "data": {"options": [{"option": "USRT261120C00052000", "bid": 11.3, "bid_size": 201.0, "ask": 13.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0127, "vega": 0.0139, "theta": -0.0251, "rho": 0.0118, "theo": 12.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "USRT261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 124.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.012, "vega": 0.0154, "theta": -0.0253, "rho": -0.0019, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USRT261120C00053000", "bid": 10.3, "bid_size": 232.0, "ask": 12.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0147, "vega": 0.0154, "theta": -0.0259, "rho": 0.0124, "theo": 11.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "USRT261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 124.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0139, "vega": 0.0167, "theta": -0.026, "rho": -0.0021, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USRT261120C00054000", "bid": 9.3, "bid_size": 232.0, "ask": 11.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.017, "vega": 0.0168, "theta": -0.0266, "rho": 0.0129, "theo": 10.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-05-26T09:33:58", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "USRT261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 224.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0162, "vega": 0.0183, "theta": -0.0268, "rho": -0.0024, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USRT261120C00055000", "bid": 8.3, "bid_size": 232.0, "ask": 10.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.02, "vega": 0.0189, "theta": -0.0275, "rho": 0.0139, "theo": 9.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "USRT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0191, "vega": 0.0202, "theta": -0.0275, "rho": -0.0027, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120C00056000", "bid": 7.3, "bid_size": 232.0, "ask": 9.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0236, "vega": 0.0209, "theta": -0.0284, "rho": 0.0143, "theo": 8.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "USRT261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0226, "vega": 0.0222, "theta": -0.0283, "rho": -0.0031, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120C00057000", "bid": 6.3, "bid_size": 232.0, "ask": 8.6, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0283, "vega": 0.0235, "theta": -0.0292, "rho": 0.0151, "theo": 7.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "USRT261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.5601, "open_interest": 1.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0272, "vega": 0.0247, "theta": -0.0291, "rho": -0.0035, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-23T09:42:50", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120C00058000", "bid": 5.4, "bid_size": 232.0, "ask": 7.6, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0342, "vega": 0.0263, "theta": -0.03, "rho": 0.0153, "theo": 6.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USRT261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.033, "vega": 0.0276, "theta": -0.0299, "rho": -0.0041, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USRT261120C00059000", "bid": 4.4, "bid_size": 224.0, "ask": 6.6, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.042, "vega": 0.0297, "theta": -0.0309, "rho": 0.016, "theo": 5.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USRT261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0407, "vega": 0.0309, "theta": -0.0307, "rho": -0.0048, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USRT261120C00060000", "bid": 3.5, "bid_size": 224.0, "ask": 5.7, "ask_size": 224.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0525, "vega": 0.0338, "theta": -0.0317, "rho": 0.0164, "theo": 4.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "USRT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 224.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.051, "vega": 0.035, "theta": -0.0315, "rho": -0.0058, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "USRT261120C00061000", "bid": 2.55, "bid_size": 224.0, "ask": 4.7, "ask_size": 224.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0668, "vega": 0.0391, "theta": -0.0325, "rho": 0.0168, "theo": 3.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "USRT261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0651, "vega": 0.0398, "theta": -0.0321, "rho": -0.0071, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-04-21T10:27:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "USRT261120C00062000", "bid": 1.65, "bid_size": 232.0, "ask": 3.9, "ask_size": 224.0, "iv": 0.213, "open_interest": 3.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0862, "vega": 0.0448, "theta": -0.0331, "rho": 0.0168, "theo": 2.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T11:50:32", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "USRT261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.3164, "open_interest": 214.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0842, "vega": 0.0455, "theta": -0.0327, "rho": -0.009, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T11:12:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "USRT261120C00063000", "bid": 0.8, "bid_size": 232.0, "ask": 3.1, "ask_size": 224.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.1107, "vega": 0.0512, "theta": -0.0334, "rho": 0.0163, "theo": 2.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T13:38:08", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "USRT261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 224.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.1085, "vega": 0.0516, "theta": -0.033, "rho": -0.0118, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "USRT261120C00064000", "bid": 0.15, "bid_size": 532.0, "ask": 2.4, "ask_size": 224.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.1324, "vega": 0.0561, "theta": -0.0335, "rho": 0.0145, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "USRT261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 232.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.1301, "vega": 0.0563, "theta": -0.033, "rho": -0.016, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USRT261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 224.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.1312, "vega": 0.0562, "theta": -0.0333, "rho": 0.0118, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "USRT261120P00065000", "bid": 0.2, "bid_size": 224.0, "ask": 2.5, "ask_size": 224.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.1294, "vega": 0.0561, "theta": -0.0328, "rho": -0.0209, "theo": 1.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-12T15:44:52", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "USRT261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.1098, "vega": 0.0516, "theta": -0.0331, "rho": 0.0094, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "USRT261120P00066000", "bid": 0.95, "bid_size": 224.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.1087, "vega": 0.0515, "theta": -0.0325, "rho": -0.025, "theo": 2.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "USRT261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0872, "vega": 0.0461, "theta": -0.0327, "rho": 0.0074, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USRT261120P00067000", "bid": 1.85, "bid_size": 224.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0864, "vega": 0.0459, "theta": -0.032, "rho": -0.028, "theo": 3.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "USRT261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0695, "vega": 0.0411, "theta": -0.0322, "rho": 0.0061, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120P00068000", "bid": 2.8, "bid_size": 224.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.069, "vega": 0.0409, "theta": -0.0314, "rho": -0.0302, "theo": 4.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "USRT261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0563, "vega": 0.0367, "theta": -0.0316, "rho": 0.0052, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120P00069000", "bid": 3.6, "bid_size": 224.0, "ask": 5.8, "ask_size": 68.0, "iv": 0.2142, "open_interest": 10.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.056, "vega": 0.0366, "theta": -0.0308, "rho": -0.0319, "theo": 4.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-26T15:58:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "USRT261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.4237, "open_interest": 1.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0466, "vega": 0.0333, "theta": -0.031, "rho": 0.0044, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T15:38:39", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120P00070000", "bid": 4.6, "bid_size": 224.0, "ask": 6.8, "ask_size": 68.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0463, "vega": 0.0331, "theta": -0.0301, "rho": -0.0333, "theo": 5.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "USRT261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0392, "vega": 0.0302, "theta": -0.0304, "rho": 0.0039, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120P00071000", "bid": 5.6, "bid_size": 224.0, "ask": 7.8, "ask_size": 68.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.039, "vega": 0.0302, "theta": -0.0293, "rho": -0.0345, "theo": 6.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "USRT261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0334, "vega": 0.0278, "theta": -0.0298, "rho": 0.0034, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120P00072000", "bid": 6.6, "bid_size": 224.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0333, "vega": 0.0277, "theta": -0.0286, "rho": -0.0356, "theo": 7.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "USRT261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0289, "vega": 0.0255, "theta": -0.0293, "rho": 0.0031, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "USRT261120P00073000", "bid": 7.6, "bid_size": 224.0, "ask": 9.8, "ask_size": 68.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0288, "vega": 0.0255, "theta": -0.0279, "rho": -0.0365, "theo": 8.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "USRT261218C00053000", "bid": 10.1, "bid_size": 224.0, "ask": 13.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0152, "vega": 0.0324, "theta": -0.0133, "rho": 0.0546, "theo": 11.9032, "change": 0.0, "open": 0.0, "high": 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": "USRT261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0177, "vega": 0.0393, "theta": -0.0178, "rho": -0.0083, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "USRT261218C00054000", "bid": 9.1, "bid_size": 224.0, "ask": 12.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0174, "vega": 0.0337, "theta": -0.0136, "rho": 0.0554, "theo": 10.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "USRT261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0203, "vega": 0.0422, "theta": -0.018, "rho": -0.0092, "theo": 0.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "USRT261218C00055000", "bid": 8.1, "bid_size": 224.0, "ask": 11.1, "ask_size": 108.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0201, "vega": 0.0365, "theta": -0.014, "rho": 0.0563, "theo": 9.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "USRT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0234, "vega": 0.0455, "theta": -0.0182, "rho": -0.0101, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "USRT261218C00056000", "bid": 7.1, "bid_size": 224.0, "ask": 10.1, "ask_size": 108.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0234, "vega": 0.0419, "theta": -0.0143, "rho": 0.0558, "theo": 8.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "USRT261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0271, "vega": 0.0491, "theta": -0.0183, "rho": -0.0112, "theo": 0.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "USRT261218C00057000", "bid": 6.2, "bid_size": 224.0, "ask": 9.2, "ask_size": 108.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0275, "vega": 0.0437, "theta": -0.0146, "rho": 0.0563, "theo": 8.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "USRT261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 224.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0317, "vega": 0.0531, "theta": -0.0184, "rho": -0.0126, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "USRT261218C00058000", "bid": 5.2, "bid_size": 228.0, "ask": 8.2, "ask_size": 108.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0326, "vega": 0.0462, "theta": -0.0149, "rho": 0.0568, "theo": 7.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "USRT261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0374, "vega": 0.0578, "theta": -0.0184, "rho": -0.0142, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "USRT261218C00059000", "bid": 4.3, "bid_size": 228.0, "ask": 7.3, "ask_size": 104.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0392, "vega": 0.0538, "theta": -0.0152, "rho": 0.0555, "theo": 6.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "USRT261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0446, "vega": 0.0629, "theta": -0.0184, "rho": -0.0163, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "USRT261218C00060000", "bid": 3.5, "bid_size": 224.0, "ask": 6.4, "ask_size": 108.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0478, "vega": 0.056, "theta": -0.0155, "rho": 0.0556, "theo": 5.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "USRT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0537, "vega": 0.0688, "theta": -0.0183, "rho": -0.0189, "theo": 0.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "USRT261218C00061000", "bid": 2.65, "bid_size": 224.0, "ask": 5.5, "ask_size": 108.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.059, "vega": 0.0652, "theta": -0.0158, "rho": 0.0533, "theo": 4.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "USRT261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0652, "vega": 0.0754, "theta": -0.0181, "rho": -0.0224, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 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": "USRT261218C00062000", "bid": 1.75, "bid_size": 228.0, "ask": 4.7, "ask_size": 104.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0734, "vega": 0.0739, "theta": -0.0162, "rho": 0.0501, "theo": 3.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "USRT261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 228.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0789, "vega": 0.0821, "theta": -0.0178, "rho": -0.0271, "theo": 1.0302, "change": 0.0, "open": 0.0, "high": 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": "USRT261218C00063000", "bid": 1.0, "bid_size": 228.0, "ask": 3.9, "ask_size": 224.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0893, "vega": 0.0814, "theta": -0.0167, "rho": 0.0458, "theo": 2.5235, "change": 0.0, "open": 0.0, "high": 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": "USRT261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 224.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0923, "vega": 0.0877, "theta": -0.0175, "rho": -0.0334, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USRT261218C00064000", "bid": 0.35, "bid_size": 228.0, "ask": 3.2, "ask_size": 224.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.1003, "vega": 0.0863, "theta": -0.0174, "rho": 0.0406, "theo": 1.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "USRT261218P00064000", "bid": 0.05, "bid_size": 524.0, "ask": 2.95, "ask_size": 224.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0986, "vega": 0.0899, "theta": -0.0172, "rho": -0.0414, "theo": 1.6946, "change": 0.0, "open": 0.0, "high": 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": "USRT261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 224.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0991, "vega": 0.0877, "theta": -0.0184, "rho": 0.0351, "theo": 1.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "USRT261218P00065000", "bid": 0.45, "bid_size": 224.0, "ask": 3.6, "ask_size": 224.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0929, "vega": 0.0873, "theta": -0.017, "rho": -0.0491, "theo": 2.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "USRT261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 224.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0885, "vega": 0.0842, "theta": -0.019, "rho": 0.0268, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "USRT261218P00066000", "bid": 1.15, "bid_size": 224.0, "ask": 4.1, "ask_size": 224.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0806, "vega": 0.0818, "theta": -0.017, "rho": -0.0555, "theo": 3.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "USRT261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0759, "vega": 0.0789, "theta": -0.0194, "rho": 0.0224, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "USRT261218P00067000", "bid": 1.85, "bid_size": 224.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0682, "vega": 0.0758, "theta": -0.0169, "rho": -0.0606, "theo": 3.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "USRT261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 224.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0646, "vega": 0.0759, "theta": -0.0197, "rho": 0.0188, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "USRT261218P00068000", "bid": 2.75, "bid_size": 224.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0578, "vega": 0.0702, "theta": -0.0169, "rho": -0.0646, "theo": 4.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "USRT261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0552, "vega": 0.07, "theta": -0.0197, "rho": 0.0175, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "USRT261218P00069000", "bid": 3.6, "bid_size": 224.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0494, "vega": 0.0649, "theta": -0.0168, "rho": -0.0677, "theo": 5.7928, "change": 0.0, "open": 0.0, "high": 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": "USRT261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0476, "vega": 0.0639, "theta": -0.0197, "rho": 0.0148, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "USRT261218P00070000", "bid": 4.4, "bid_size": 224.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0428, "vega": 0.0608, "theta": -0.0166, "rho": -0.0707, "theo": 6.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "USRT261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0414, "vega": 0.0617, "theta": -0.0196, "rho": 0.0139, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "USRT261218P00071000", "bid": 5.5, "bid_size": 224.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0374, "vega": 0.0569, "theta": -0.0165, "rho": -0.073, "theo": 7.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "USRT270219C00056000", "bid": 6.8, "bid_size": 223.0, "ask": 10.9, "ask_size": 73.0, "iv": 0.125, "open_interest": 2.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0254, "vega": 0.0779, "theta": -0.0096, "rho": 0.0954, "theo": 9.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-09T12:05:30", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "USRT270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 82.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0251, "vega": 0.0845, "theta": -0.0106, "rho": -0.0287, "theo": 0.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USRT270219C00057000", "bid": 5.9, "bid_size": 228.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.029, "vega": 0.0846, "theta": -0.0097, "rho": 0.1046, "theo": 8.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "USRT270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 81.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0287, "vega": 0.09, "theta": -0.0107, "rho": -0.0314, "theo": 0.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "USRT270219C00058000", "bid": 5.1, "bid_size": 224.0, "ask": 9.2, "ask_size": 78.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0332, "vega": 0.09, "theta": -0.0099, "rho": 0.1034, "theo": 7.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "USRT270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 82.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0329, "vega": 0.0963, "theta": -0.0107, "rho": -0.0345, "theo": 0.9489, "change": 0.0, "open": 0.0, "high": 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": "USRT270219C00059000", "bid": 4.3, "bid_size": 228.0, "ask": 8.1, "ask_size": 48.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0382, "vega": 0.0985, "theta": -0.01, "rho": 0.1065, "theo": 6.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "USRT270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 82.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0381, "vega": 0.1031, "theta": -0.0108, "rho": -0.0382, "theo": 1.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "USRT270219C00060000", "bid": 3.3, "bid_size": 224.0, "ask": 7.4, "ask_size": 78.0, "iv": 0.1684, "open_interest": 4.0, "volume": 0.0, "delta": 0.772, "gamma": 0.044, "vega": 0.1057, "theta": -0.0101, "rho": 0.1077, "theo": 5.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-12T11:25:13", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "USRT270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 81.0, "iv": 0.2445, "open_interest": 5.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0443, "vega": 0.1104, "theta": -0.0108, "rho": -0.0425, "theo": 1.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T11:18:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "USRT270219C00061000", "bid": 2.65, "bid_size": 228.0, "ask": 6.7, "ask_size": 78.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0509, "vega": 0.1145, "theta": -0.0101, "rho": 0.1072, "theo": 4.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "USRT270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 82.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0518, "vega": 0.118, "theta": -0.0108, "rho": -0.0476, "theo": 1.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "USRT270219C00062000", "bid": 1.9, "bid_size": 228.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0585, "vega": 0.1224, "theta": -0.0101, "rho": 0.1056, "theo": 4.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "USRT270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 81.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0605, "vega": 0.126, "theta": -0.0108, "rho": -0.0536, "theo": 1.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "USRT270219C00063000", "bid": 1.2, "bid_size": 228.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0663, "vega": 0.1307, "theta": -0.01, "rho": 0.1035, "theo": 3.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "USRT270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.0698, "vega": 0.1322, "theta": -0.0108, "rho": -0.0602, "theo": 1.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "USRT270219C00064000", "bid": 0.6, "bid_size": 81.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0727, "vega": 0.1368, "theta": -0.0099, "rho": 0.0972, "theo": 2.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "USRT270219P00064000", "bid": 0.05, "bid_size": 524.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0779, "vega": 0.1362, "theta": -0.0107, "rho": -0.0678, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "USRT270219C00065000", "bid": 0.05, "bid_size": 528.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0751, "vega": 0.139, "theta": -0.0097, "rho": 0.0876, "theo": 2.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "USRT270219P00065000", "bid": 0.45, "bid_size": 224.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0816, "vega": 0.1355, "theta": -0.0106, "rho": -0.0747, "theo": 2.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "USRT270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 82.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.0726, "vega": 0.1369, "theta": -0.0096, "rho": 0.0766, "theo": 1.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "USRT270219P00066000", "bid": 1.1, "bid_size": 224.0, "ask": 5.2, "ask_size": 82.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.079, "vega": 0.13, "theta": -0.0103, "rho": -0.0811, "theo": 3.0621, "change": 0.0, "open": 0.0, "high": 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": "USRT270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 82.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0667, "vega": 0.1316, "theta": -0.0096, "rho": 0.0664, "theo": 1.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "USRT270219P00067000", "bid": 1.7, "bid_size": 224.0, "ask": 5.8, "ask_size": 81.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0719, "vega": 0.1214, "theta": -0.01, "rho": -0.0864, "theo": 3.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "USRT270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 81.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0596, "vega": 0.125, "theta": -0.0096, "rho": 0.0578, "theo": 1.159, "change": 0.0, "open": 0.0, "high": 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": "USRT270219P00068000", "bid": 2.5, "bid_size": 224.0, "ask": 6.6, "ask_size": 48.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0634, "vega": 0.1119, "theta": -0.0098, "rho": -0.0896, "theo": 4.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "USRT270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 82.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0528, "vega": 0.118, "theta": -0.0096, "rho": 0.0508, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "USRT270219P00069000", "bid": 3.3, "bid_size": 224.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0553, "vega": 0.1038, "theta": -0.0095, "rho": -0.093, "theo": 5.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "USRT270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 82.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0467, "vega": 0.1114, "theta": -0.0096, "rho": 0.0451, "theo": 0.9349, "change": 0.0, "open": 0.0, "high": 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": "USRT270219P00070000", "bid": 4.0, "bid_size": 224.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0483, "vega": 0.0957, "theta": -0.0092, "rho": -0.0941, "theo": 6.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "USRT270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 52.0, "iv": 0.1707, "open_interest": 16.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0416, "vega": 0.1052, "theta": -0.0096, "rho": 0.0406, "theo": 0.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-16T09:45:22", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "USRT270219P00071000", "bid": 4.9, "bid_size": 224.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0424, "vega": 0.089, "theta": -0.0089, "rho": -0.0971, "theo": 7.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "USRT270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 82.0, "iv": 0.2461, "open_interest": 1.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0372, "vega": 0.0997, "theta": -0.0096, "rho": 0.0368, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-24T09:37:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "USRT270219P00072000", "bid": 6.0, "bid_size": 224.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0375, "vega": 0.0834, "theta": -0.0087, "rho": -0.099, "theo": 8.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USRT270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 0.2613, "open_interest": 1.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0335, "vega": 0.0946, "theta": -0.0096, "rho": 0.0337, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-17T11:03:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USRT270219P00073000", "bid": 6.9, "bid_size": 224.0, "ask": 10.9, "ask_size": 52.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0334, "vega": 0.0782, "theta": -0.0084, "rho": -0.0997, "theo": 9.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-22T11:47:39", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "USRT270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 82.0, "iv": 0.2757, "open_interest": 1.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0303, "vega": 0.0901, "theta": -0.0096, "rho": 0.031, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-17T11:05:06", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USRT270219P00074000", "bid": 7.9, "bid_size": 223.0, "ask": 11.9, "ask_size": 33.0, "iv": 0.1552, "open_interest": 1.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.03, "vega": 0.0729, "theta": -0.0081, "rho": -0.1008, "theo": 10.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-22T11:45:05", "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "USRT270521C00055000", "bid": 7.5, "bid_size": 124.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0245, "vega": 0.1031, "theta": -0.0059, "rho": 0.1738, "theo": 10.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USRT270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0223, "vega": 0.1128, "theta": -0.0063, "rho": -0.0523, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "USRT270521C00056000", "bid": 6.7, "bid_size": 124.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0274, "vega": 0.1096, "theta": -0.006, "rho": 0.1768, "theo": 9.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "USRT270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0252, "vega": 0.12, "theta": -0.0064, "rho": -0.0571, "theo": 0.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "USRT270521C00057000", "bid": 5.9, "bid_size": 124.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0306, "vega": 0.122, "theta": -0.0061, "rho": 0.2009, "theo": 8.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "USRT270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0285, "vega": 0.1278, "theta": -0.0065, "rho": -0.0626, "theo": 1.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "USRT270521C00058000", "bid": 5.1, "bid_size": 124.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0341, "vega": 0.1298, "theta": -0.0062, "rho": 0.2, "theo": 7.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "USRT270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0323, "vega": 0.1365, "theta": -0.0065, "rho": -0.0692, "theo": 1.1442, "change": 0.0, "open": 0.0, "high": 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": "USRT270521C00059000", "bid": 4.3, "bid_size": 124.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.038, "vega": 0.141, "theta": -0.0062, "rho": 0.2078, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "USRT270521P00059000", "bid": 0.75, "bid_size": 5.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.1662, "open_interest": 2.0, "volume": 1.0, "delta": -0.2376, "gamma": 0.0367, "vega": 0.1453, "theta": -0.0066, "rho": -0.0768, "theo": 1.2533, "change": -0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:21", "percent_change": -24.5283, "prev_day_close": 1.10000002384186}, {"option": "USRT270521C00060000", "bid": 3.6, "bid_size": 124.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0422, "vega": 0.1506, "theta": -0.0062, "rho": 0.2074, "theo": 5.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "USRT270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0416, "vega": 0.1551, "theta": -0.0066, "rho": -0.086, "theo": 1.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-08T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USRT270521C00061000", "bid": 2.7, "bid_size": 124.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0466, "vega": 0.1616, "theta": -0.0062, "rho": 0.2093, "theo": 5.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "USRT270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2154, "open_interest": 1.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.047, "vega": 0.1643, "theta": -0.0067, "rho": -0.0966, "theo": 1.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-08T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USRT270521C00062000", "bid": 2.3, "bid_size": 124.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.051, "vega": 0.1708, "theta": -0.0063, "rho": 0.1997, "theo": 4.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "USRT270521P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0523, "vega": 0.1731, "theta": -0.0068, "rho": -0.109, "theo": 1.8119, "change": 0.0, "open": 0.0, "high": 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": "USRT270521C00063000", "bid": 1.7, "bid_size": 53.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0545, "vega": 0.1789, "theta": -0.0064, "rho": 0.19, "theo": 3.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "USRT270521P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0569, "vega": 0.1801, "theta": -0.0069, "rho": -0.1224, "theo": 2.138, "change": 0.0, "open": 0.0, "high": 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": "USRT270521C00064000", "bid": 1.2, "bid_size": 30.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0564, "vega": 0.1842, "theta": -0.0065, "rho": 0.1761, "theo": 3.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "USRT270521P00064000", "bid": 1.0, "bid_size": 16.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0596, "vega": 0.1839, "theta": -0.007, "rho": -0.1363, "theo": 2.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "USRT270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.1417, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0562, "vega": 0.186, "theta": -0.0067, "rho": 0.1599, "theo": 2.6078, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00065000", "bid": 1.4, "bid_size": 16.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0599, "vega": 0.1843, "theta": -0.0071, "rho": -0.1489, "theo": 3.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "USRT270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.054, "vega": 0.1846, "theta": -0.0069, "rho": 0.144, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00066000", "bid": 2.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0579, "vega": 0.1808, "theta": -0.0072, "rho": -0.1599, "theo": 3.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "USRT270521C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0506, "vega": 0.181, "theta": -0.0071, "rho": 0.1298, "theo": 2.0309, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00067000", "bid": 2.2, "bid_size": 103.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0546, "vega": 0.175, "theta": -0.0074, "rho": -0.1668, "theo": 4.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "USRT270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0468, "vega": 0.176, "theta": -0.0072, "rho": 0.1173, "theo": 1.8472, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00068000", "bid": 3.0, "bid_size": 124.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0507, "vega": 0.1688, "theta": -0.0075, "rho": -0.1726, "theo": 5.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "USRT270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.043, "vega": 0.1706, "theta": -0.0074, "rho": 0.107, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00069000", "bid": 3.7, "bid_size": 128.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0468, "vega": 0.1613, "theta": -0.0076, "rho": -0.1758, "theo": 6.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "USRT270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0394, "vega": 0.1649, "theta": -0.0075, "rho": 0.0981, "theo": 1.5949, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00070000", "bid": 4.4, "bid_size": 124.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0431, "vega": 0.1542, "theta": -0.0076, "rho": -0.1809, "theo": 7.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "USRT270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0363, "vega": 0.1594, "theta": -0.0076, "rho": 0.0908, "theo": 1.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USRT270521P00071000", "bid": 5.3, "bid_size": 128.0, "ask": 10.1, "ask_size": 30.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0396, "vega": 0.1478, "theta": -0.0076, "rho": -0.1801, "theo": 8.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "USRT270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0334, "vega": 0.1541, "theta": -0.0077, "rho": 0.0844, "theo": 1.4297, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00072000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0366, "vega": 0.1413, "theta": -0.0076, "rho": -0.1801, "theo": 8.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "USRT270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0309, "vega": 0.149, "theta": -0.0078, "rho": 0.0788, "theo": 1.3663, "change": 0.0, "open": 0.0, "high": 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": "USRT270521P00073000", "bid": 7.0, "bid_size": 128.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0338, "vega": 0.1347, "theta": -0.0076, "rho": -0.1828, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}], "symbol": "USRT", "security_type": "stock", "exchange_id": 3, "current_price": 64.52, "price_change": -0.04, "price_change_percent": -0.062, "bid": 64.15, "ask": 64.85, "bid_size": 100, "ask_size": 100, "open": 63.89, "high": 64.62, "low": 63.785, "close": 64.48, "prev_day_close": 64.48, "volume": 1518736, "iv30": 19.444, "iv30_change": 0.171, "iv30_change_percent": 0.8873, "seqno": 11193792137, "last_trade_time": "2026-11-02T15:59:54", "tick": "down"}, "symbol": "USRT"}