{"timestamp": "2026-11-10 00:53:38", "data": {"options": [{"option": "XRPR261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0084, "rho": 0.0003, "theo": 7.9471, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0093, "rho": 0.0, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XRPR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.005, "vega": 0.0006, "theta": -0.0118, "rho": 0.0006, "theo": 6.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XRPR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.005, "vega": 0.0006, "theta": -0.0126, "rho": -0.0001, "theo": 0.0558, "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": 0.5}, {"option": "XRPR261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0098, "vega": 0.0009, "theta": -0.0144, "rho": 0.001, "theo": 5.9824, "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": 6.64999985694885}, {"option": "XRPR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0098, "vega": 0.0009, "theta": -0.015, "rho": -0.0001, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0176, "vega": 0.0013, "theta": -0.0166, "rho": 0.0013, "theo": 5.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XRPR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0176, "vega": 0.0013, "theta": -0.0172, "rho": -0.0001, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0306, "vega": 0.0018, "theta": -0.0187, "rho": 0.0016, "theo": 4.023, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0306, "vega": 0.0018, "theta": -0.0192, "rho": -0.0002, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0537, "vega": 0.0025, "theta": -0.0207, "rho": 0.0018, "theo": 3.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XRPR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0538, "vega": 0.0025, "theta": -0.0211, "rho": -0.0003, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0985, "vega": 0.0034, "theta": -0.0226, "rho": 0.002, "theo": 2.098, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0987, "vega": 0.0034, "theta": -0.0229, "rho": -0.0004, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.1906, "vega": 0.0049, "theta": -0.0242, "rho": 0.002, "theo": 1.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "XRPR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.1912, "vega": 0.0049, "theta": -0.0244, "rho": -0.0008, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.509, "gamma": 0.289, "vega": 0.0062, "theta": -0.0254, "rho": 0.0014, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "XRPR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.2904, "vega": 0.0062, "theta": -0.0256, "rho": -0.0014, "theo": 0.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XRPR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.2113, "vega": 0.0054, "theta": -0.0262, "rho": 0.0008, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.2124, "vega": 0.0054, "theta": -0.0262, "rho": -0.0019, "theo": 1.3654, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.1426, "vega": 0.0044, "theta": -0.0261, "rho": 0.0006, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPR261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.1435, "vega": 0.0044, "theta": -0.026, "rho": -0.0022, "theo": 2.2927, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.104, "vega": 0.0038, "theta": -0.0255, "rho": 0.0004, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 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": "XRPR261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.1048, "vega": 0.0037, "theta": -0.0253, "rho": -0.0023, "theo": 3.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T09:50:21", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "XRPR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7712, "open_interest": 3.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0807, "vega": 0.0033, "theta": -0.0248, "rho": 0.0004, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:03:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0815, "vega": 0.0032, "theta": -0.0246, "rho": -0.0025, "theo": 4.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XRPR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0654, "vega": 0.0029, "theta": -0.0241, "rho": 0.0003, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0662, "vega": 0.0028, "theta": -0.0238, "rho": -0.0025, "theo": 5.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XRPR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0548, "vega": 0.0026, "theta": -0.0234, "rho": 0.0003, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0555, "vega": 0.0026, "theta": -0.023, "rho": -0.0026, "theo": 6.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XRPR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.047, "vega": 0.0024, "theta": -0.0227, "rho": 0.0002, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0477, "vega": 0.0023, "theta": -0.0222, "rho": -0.0027, "theo": 7.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "XRPR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.041, "vega": 0.0022, "theta": -0.022, "rho": 0.0002, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0418, "vega": 0.0022, "theta": -0.0215, "rho": -0.0028, "theo": 8.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XRPR261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0364, "vega": 0.0021, "theta": -0.0214, "rho": 0.0002, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0371, "vega": 0.002, "theta": -0.0208, "rho": -0.0028, "theo": 9.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XRPR261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0326, "vega": 0.0019, "theta": -0.0208, "rho": 0.0002, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0333, "vega": 0.0019, "theta": -0.0202, "rho": -0.0029, "theo": 10.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XRPR261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0062, "vega": 0.0016, "theta": -0.0056, "rho": 0.0019, "theo": 7.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "XRPR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0062, "vega": 0.0016, "theta": -0.0063, "rho": -0.0003, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XRPR261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0117, "vega": 0.0024, "theta": -0.0069, "rho": 0.0028, "theo": 6.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "XRPR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0118, "vega": 0.0024, "theta": -0.0075, "rho": -0.0005, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XRPR261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0202, "vega": 0.0034, "theta": -0.0079, "rho": 0.0037, "theo": 5.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XRPR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0202, "vega": 0.0034, "theta": -0.0084, "rho": -0.0007, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XRPR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0333, "vega": 0.0045, "theta": -0.0088, "rho": 0.0045, "theo": 4.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XRPR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0334, "vega": 0.0045, "theta": -0.0092, "rho": -0.001, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XRPR261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0542, "vega": 0.006, "theta": -0.0096, "rho": 0.0052, "theo": 3.2234, "change": 0.0, "open": 0.0, "high": 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": "XRPR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0544, "vega": 0.006, "theta": -0.0099, "rho": -0.0014, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRPR261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7405, "open_interest": 12.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.088, "vega": 0.0078, "theta": -0.0103, "rho": 0.0055, "theo": 2.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T13:12:09", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "XRPR261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0884, "vega": 0.0078, "theta": -0.0105, "rho": -0.002, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPR261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5822, "open_interest": 29.0, "volume": 0.0, "delta": 0.707, "gamma": 0.1372, "vega": 0.01, "theta": -0.011, "rho": 0.0054, "theo": 1.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-09-03T12:50:32", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "XRPR261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.1381, "vega": 0.0101, "theta": -0.0112, "rho": -0.0031, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XRPR261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7708, "open_interest": 90.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.1714, "vega": 0.0116, "theta": -0.0117, "rho": 0.0044, "theo": 0.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-10T15:05:20", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "XRPR261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.1731, "vega": 0.0116, "theta": -0.0118, "rho": -0.0046, "theo": 0.9471, "change": 0.0, "open": 0.0, "high": 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": "XRPR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.1544, "vega": 0.0113, "theta": -0.0124, "rho": 0.0033, "theo": 0.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "XRPR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4395, "open_interest": 1.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.1564, "vega": 0.0112, "theta": -0.0125, "rho": -0.006, "theo": 1.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T13:45:52", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XRPR261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0321, "open_interest": 201.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.1254, "vega": 0.0103, "theta": -0.0128, "rho": 0.0026, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T15:48:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XRPR261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.1274, "vega": 0.0102, "theta": -0.0128, "rho": -0.0068, "theo": 2.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "XRPR261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1958, "open_interest": 216.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.1028, "vega": 0.0094, "theta": -0.013, "rho": 0.0021, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T10:03:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XRPR261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.1047, "vega": 0.0092, "theta": -0.0129, "rho": -0.0075, "theo": 3.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-27T09:50:10", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "XRPR261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0863, "vega": 0.0086, "theta": -0.013, "rho": 0.0018, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XRPR261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0882, "vega": 0.0085, "theta": -0.0129, "rho": -0.0081, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XRPR261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4968, "open_interest": 250.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0742, "vega": 0.008, "theta": -0.013, "rho": 0.0016, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-03T09:47:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XRPR261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0761, "vega": 0.0078, "theta": -0.0128, "rho": -0.0085, "theo": 5.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XRPR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6221, "open_interest": 2.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0651, "vega": 0.0075, "theta": -0.0129, "rho": 0.0014, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T14:03:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XRPR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0669, "vega": 0.0072, "theta": -0.0126, "rho": -0.0088, "theo": 6.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XRPR261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7352, "open_interest": 25.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.058, "vega": 0.007, "theta": -0.0127, "rho": 0.0013, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XRPR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0597, "vega": 0.0068, "theta": -0.0124, "rho": -0.009, "theo": 7.3196, "change": 0.0, "open": 0.0, "high": 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": "XRPR261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0522, "vega": 0.0066, "theta": -0.0126, "rho": 0.0011, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.054, "vega": 0.0064, "theta": -0.0122, "rho": -0.0094, "theo": 8.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XRPR261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0476, "vega": 0.0063, "theta": -0.0125, "rho": 0.0011, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0493, "vega": 0.006, "theta": -0.012, "rho": -0.0096, "theo": 9.2847, "change": 0.0, "open": 0.0, "high": 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": "XRPR261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0437, "vega": 0.006, "theta": -0.0123, "rho": 0.001, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0455, "vega": 0.0057, "theta": -0.0118, "rho": -0.0097, "theo": 10.2708, "change": 0.0, "open": 0.0, "high": 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": "XRPR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.678, "open_interest": 68.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0404, "vega": 0.0057, "theta": -0.0122, "rho": 0.0009, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:37:19", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0422, "vega": 0.0054, "theta": -0.0116, "rho": -0.01, "theo": 11.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XRPR270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0025, "vega": 0.0023, "theta": -0.0018, "rho": 0.0021, "theo": 8.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "XRPR270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0025, "vega": 0.0023, "theta": -0.0027, "rho": -0.0013, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 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": "XRPR270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0066, "vega": 0.0043, "theta": -0.003, "rho": 0.0046, "theo": 7.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XRPR270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0066, "vega": 0.0043, "theta": -0.0038, "rho": -0.0022, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 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": "XRPR270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0121, "vega": 0.0064, "theta": -0.0038, "rho": 0.0071, "theo": 6.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XRPR270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0121, "vega": 0.0064, "theta": -0.0045, "rho": -0.0032, "theo": 0.4337, "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": 1.32500004768372}, {"option": "XRPR270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0196, "vega": 0.0086, "theta": -0.0044, "rho": 0.0094, "theo": 5.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-16T14:05:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XRPR270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0197, "vega": 0.0086, "theta": -0.005, "rho": -0.0043, "theo": 0.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XRPR270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0296, "vega": 0.0109, "theta": -0.0049, "rho": 0.0115, "theo": 4.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "XRPR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0299, "vega": 0.0109, "theta": -0.0054, "rho": -0.0056, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 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": "XRPR270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0431, "vega": 0.0134, "theta": -0.0052, "rho": 0.0131, "theo": 3.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-08-21T14:55:27", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XRPR270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0435, "vega": 0.0135, "theta": -0.0057, "rho": -0.0072, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XRPR270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7717, "open_interest": 5.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0599, "vega": 0.0162, "theta": -0.0056, "rho": 0.014, "theo": 2.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-02T13:15:32", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "XRPR270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0607, "vega": 0.0162, "theta": -0.0059, "rho": -0.0092, "theo": 0.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XRPR270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8588, "open_interest": 2.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.078, "vega": 0.0187, "theta": -0.0059, "rho": 0.0141, "theo": 2.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:06:51", "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "XRPR270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0793, "vega": 0.0188, "theta": -0.0061, "rho": -0.012, "theo": 1.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XRPR270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0905, "vega": 0.0206, "theta": -0.0062, "rho": 0.0131, "theo": 1.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "XRPR270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0926, "vega": 0.0206, "theta": -0.0063, "rho": -0.015, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 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": "XRPR270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0488, "open_interest": 5.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0926, "vega": 0.0212, "theta": -0.0065, "rho": 0.0116, "theo": 1.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T12:41:35", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "XRPR270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0953, "vega": 0.0211, "theta": -0.0065, "rho": -0.0181, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 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": "XRPR270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0078, "open_interest": 7.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0879, "vega": 0.0211, "theta": -0.0067, "rho": 0.0102, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T09:36:04", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "XRPR270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0911, "vega": 0.0209, "theta": -0.0068, "rho": -0.0207, "theo": 3.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "XRPR270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1216, "open_interest": 4.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0812, "vega": 0.0206, "theta": -0.007, "rho": 0.0091, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T09:48:57", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XRPR270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0846, "vega": 0.0202, "theta": -0.0069, "rho": -0.0228, "theo": 3.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "XRPR270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0747, "vega": 0.02, "theta": -0.0071, "rho": 0.0082, "theo": 0.9283, "change": 0.0, "open": 0.0, "high": 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": "XRPR270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0783, "vega": 0.0195, "theta": -0.007, "rho": -0.0248, "theo": 4.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "XRPR270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3053, "open_interest": 1.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0689, "vega": 0.0193, "theta": -0.0073, "rho": 0.0075, "theo": 0.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-15T13:47:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XRPR270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0726, "vega": 0.0188, "theta": -0.0071, "rho": -0.0262, "theo": 5.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "XRPR270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0639, "vega": 0.0188, "theta": -0.0074, "rho": 0.0069, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XRPR270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0677, "vega": 0.0181, "theta": -0.0071, "rho": -0.0276, "theo": 6.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XRPR270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0596, "vega": 0.0182, "theta": -0.0074, "rho": 0.0065, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XRPR270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0635, "vega": 0.0174, "theta": -0.0071, "rho": -0.0287, "theo": 7.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XRPR270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0559, "vega": 0.0177, "theta": -0.0075, "rho": 0.0061, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XRPR270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.06, "vega": 0.0168, "theta": -0.0071, "rho": -0.0298, "theo": 8.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "XRPR270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0527, "vega": 0.0172, "theta": -0.0075, "rho": 0.0057, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XRPR270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0569, "vega": 0.0163, "theta": -0.0071, "rho": -0.0308, "theo": 9.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XRPR270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.006, "vega": 0.0059, "theta": -0.0012, "rho": 0.0067, "theo": 7.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XRPR270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0061, "vega": 0.006, "theta": -0.0027, "rho": -0.0045, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XRPR270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0111, "vega": 0.0088, "theta": -0.0019, "rho": 0.0105, "theo": 6.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XRPR270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0112, "vega": 0.0088, "theta": -0.0032, "rho": -0.0064, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XRPR270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0176, "vega": 0.0117, "theta": -0.0025, "rho": 0.014, "theo": 5.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XRPR270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0178, "vega": 0.0118, "theta": -0.0036, "rho": -0.0085, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0259, "vega": 0.0148, "theta": -0.003, "rho": 0.0171, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "XRPR270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0263, "vega": 0.0148, "theta": -0.0038, "rho": -0.0108, "theo": 0.8757, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0362, "vega": 0.0179, "theta": -0.0033, "rho": 0.0196, "theo": 4.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "XRPR270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0369, "vega": 0.018, "theta": -0.0041, "rho": -0.0136, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XRPR270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0481, "vega": 0.021, "theta": -0.0037, "rho": 0.0212, "theo": 3.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XRPR270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0492, "vega": 0.0212, "theta": -0.0042, "rho": -0.017, "theo": 1.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XRPR270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0599, "vega": 0.0239, "theta": -0.004, "rho": 0.0216, "theo": 2.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "XRPR270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0617, "vega": 0.024, "theta": -0.0043, "rho": -0.0209, "theo": 1.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XRPR270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0687, "vega": 0.0261, "theta": -0.0042, "rho": 0.0208, "theo": 2.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "XRPR270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0713, "vega": 0.0261, "theta": -0.0044, "rho": -0.0253, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "XRPR270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0725, "vega": 0.0273, "theta": -0.0045, "rho": 0.0194, "theo": 1.8503, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0758, "vega": 0.0272, "theta": -0.0045, "rho": -0.0296, "theo": 2.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XRPR270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0721, "vega": 0.0276, "theta": -0.0047, "rho": 0.0178, "theo": 1.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "XRPR270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0761, "vega": 0.0274, "theta": -0.0046, "rho": -0.0333, "theo": 3.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "XRPR270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0695, "vega": 0.0275, "theta": -0.0049, "rho": 0.0163, "theo": 1.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XRPR270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.074, "vega": 0.0271, "theta": -0.0046, "rho": -0.0367, "theo": 4.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "XRPR270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0661, "vega": 0.0272, "theta": -0.005, "rho": 0.0151, "theo": 1.3054, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.071, "vega": 0.0266, "theta": -0.0046, "rho": -0.0398, "theo": 5.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "XRPR270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0627, "vega": 0.0267, "theta": -0.0051, "rho": 0.014, "theo": 1.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XRPR270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0679, "vega": 0.0259, "theta": -0.0046, "rho": -0.0419, "theo": 6.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "XRPR270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0594, "vega": 0.0262, "theta": -0.0052, "rho": 0.0131, "theo": 1.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "XRPR270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0649, "vega": 0.0252, "theta": -0.0045, "rho": -0.0442, "theo": 6.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XRPR270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0565, "vega": 0.0257, "theta": -0.0053, "rho": 0.0124, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0622, "vega": 0.0245, "theta": -0.0044, "rho": -0.0461, "theo": 7.8486, "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": 6.84999990463257}, {"option": "XRPR270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0538, "vega": 0.0252, "theta": -0.0054, "rho": 0.0117, "theo": 1.0306, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0598, "vega": 0.0238, "theta": -0.0044, "rho": -0.0476, "theo": 8.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XRPR270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0514, "vega": 0.0247, "theta": -0.0054, "rho": 0.0112, "theo": 0.9881, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0576, "vega": 0.0232, "theta": -0.0042, "rho": -0.0488, "theo": 9.7393, "change": 0.0, "open": 0.0, "high": 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": "XRPR270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0493, "vega": 0.0243, "theta": -0.0054, "rho": 0.0107, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XRPR270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0557, "vega": 0.0225, "theta": -0.0041, "rho": -0.0504, "theo": 10.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "XRPR270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0473, "vega": 0.0238, "theta": -0.0055, "rho": 0.0102, "theo": 0.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T10:24:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XRPR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.054, "vega": 0.0219, "theta": -0.004, "rho": -0.0515, "theo": 11.6543, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "XRPR", "security_type": "stock", "exchange_id": 3, "current_price": 8.9, "price_change": -0.67, "price_change_percent": -7.001, "bid": 8.91, "ask": 8.99, "bid_size": 20000, "ask_size": 20000, "open": 8.87, "high": 9.0826, "low": 8.83, "close": 8.9, "prev_day_close": 9.57, "volume": 26316, "iv30": 81.595, "iv30_change": -2.247, "iv30_change_percent": -2.68, "seqno": 10413019942, "last_trade_time": "2026-11-09T15:59:40", "tick": "down"}, "symbol": "XRPR"}