{"timestamp": "2026-11-11 00:19:20", "data": {"options": [{"option": "XRPZ261120C00005000", "bid": 6.2, "bid_size": 320.0, "ask": 7.0, "ask_size": 277.0, "iv": 3.218, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 6.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XRPZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 381.0, "iv": 3.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120C00006000", "bid": 5.2, "bid_size": 320.0, "ask": 5.9, "ask_size": 323.0, "iv": 2.2349, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 5.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XRPZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 376.0, "iv": 2.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120C00007000", "bid": 4.2, "bid_size": 316.0, "ask": 4.8, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 4.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XRPZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 380.0, "iv": 2.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0014, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120C00008000", "bid": 3.2, "bid_size": 316.0, "ask": 3.8, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0026, "theo": 3.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XRPZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 380.0, "iv": 1.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.006, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261120C00009000", "bid": 2.15, "bid_size": 317.0, "ask": 2.9, "ask_size": 319.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0302, "vega": 0.0008, "theta": -0.0022, "rho": 0.0029, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T10:27:14", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XRPZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 338.0, "iv": 1.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0303, "vega": 0.0008, "theta": -0.0025, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261120C00010000", "bid": 1.3, "bid_size": 316.0, "ask": 2.0, "ask_size": 273.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.1306, "vega": 0.0032, "theta": -0.0101, "rho": 0.0029, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T10:27:14", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "XRPZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 358.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.1313, "vega": 0.0032, "theta": -0.0103, "rho": -0.0003, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ261120C00011000", "bid": 0.45, "bid_size": 573.0, "ask": 1.0, "ask_size": 293.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.2745, "vega": 0.0069, "theta": -0.0238, "rho": 0.0023, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XRPZ261120P00011000", "bid": 0.05, "bid_size": 323.0, "ask": 0.5, "ask_size": 286.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.2761, "vega": 0.0069, "theta": -0.024, "rho": -0.0011, "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": 0.300000011920929}, {"option": "XRPZ261120C00012000", "bid": 0.15, "bid_size": 31.0, "ask": 0.65, "ask_size": 557.0, "iv": 0.7913, "open_interest": 32.0, "volume": 5.0, "delta": 0.3927, "gamma": 0.2705, "vega": 0.0073, "theta": -0.0277, "rho": 0.0014, "theo": 0.3651, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:51:57", "percent_change": -54.5455, "prev_day_close": 0.549999997019768}, {"option": "XRPZ261120P00012000", "bid": 0.5, "bid_size": 488.0, "ask": 1.1, "ask_size": 552.0, "iv": 0.664, "open_interest": 30.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.2723, "vega": 0.0073, "theta": -0.0278, "rho": -0.0019, "theo": 0.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T11:16:58", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XRPZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 591.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.1823, "vega": 0.0054, "theta": -0.0215, "rho": 0.0007, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "XRPZ261120P00013000", "bid": 1.4, "bid_size": 25.0, "ask": 1.9, "ask_size": 146.0, "iv": 0.7966, "open_interest": 15.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.184, "vega": 0.0053, "theta": -0.0215, "rho": -0.0022, "theo": 1.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XRPZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.7944, "open_interest": 10.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.1055, "vega": 0.0033, "theta": -0.0139, "rho": 0.0004, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-26T14:15:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XRPZ261120P00014000", "bid": 2.15, "bid_size": 319.0, "ask": 2.9, "ask_size": 68.0, "iv": 0.6774, "open_interest": 30.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.108, "vega": 0.0032, "theta": -0.0139, "rho": -0.0021, "theo": 2.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T14:35:44", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "XRPZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 660.0, "iv": 1.3041, "open_interest": 63.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0576, "vega": 0.0019, "theta": -0.0082, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:19:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XRPZ261120P00015000", "bid": 3.2, "bid_size": 321.0, "ask": 3.9, "ask_size": 70.0, "iv": 1.006, "open_interest": 37.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0607, "vega": 0.0017, "theta": -0.0083, "rho": -0.0017, "theo": 3.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:11:21", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XRPZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 663.0, "iv": 1.5158, "open_interest": 42.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0309, "vega": 0.0011, "theta": -0.0047, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:36:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XRPZ261120P00016000", "bid": 4.3, "bid_size": 22.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3854, "open_interest": 22.0, "volume": 2.0, "delta": -0.9846, "gamma": 0.034, "vega": 0.0007, "theta": -0.0046, "rho": -0.001, "theo": 4.5193, "change": 0.7, "open": 4.65, "high": 4.7, "low": 4.65, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T11:58:24", "percent_change": 17.5, "prev_day_close": 4.0}, {"option": "XRPZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 676.0, "iv": 1.7065, "open_interest": 33.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0165, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:39:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00017000", "bid": 5.3, "bid_size": 19.0, "ask": 5.9, "ask_size": 69.0, "iv": 1.5684, "open_interest": 4.0, "volume": 2.0, "delta": -0.9964, "gamma": 0.013, "vega": 0.0002, "theta": -0.0026, "rho": -0.0003, "theo": 5.5155, "change": 0.5, "open": 5.65, "high": 5.65, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T13:06:42", "percent_change": 10.0, "prev_day_close": 5.0}, {"option": "XRPZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 628.0, "iv": 1.8804, "open_interest": 7.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0089, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T12:15:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00018000", "bid": 6.2, "bid_size": 317.0, "ask": 6.9, "ask_size": 71.0, "iv": 1.5119, "open_interest": 10.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0018, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-16T15:27:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XRPZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 625.0, "iv": 2.0404, "open_interest": 5.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T11:23:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00019000", "bid": 7.2, "bid_size": 329.0, "ask": 7.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T10:54:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XRPZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 625.0, "iv": 2.1887, "open_interest": 5.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T11:18:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00020000", "bid": 8.2, "bid_size": 326.0, "ask": 8.9, "ask_size": 141.0, "iv": 1.788, "open_interest": 3.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.515, "change": 0.55, "open": 8.6, "high": 8.6, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-10T15:51:17", "percent_change": 6.875, "prev_day_close": 7.99999976158142}, {"option": "XRPZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 617.0, "iv": 2.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261120P00021000", "bid": 9.3, "bid_size": 16.0, "ask": 9.9, "ask_size": 70.0, "iv": 2.1694, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.86, "last_trade_time": "2026-10-23T11:50:19", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XRPZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 675.0, "iv": 2.4562, "open_interest": 31.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:01:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00022000", "bid": 10.1, "bid_size": 321.0, "ask": 10.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.515, "change": 0.55, "open": 10.6, "high": 10.6, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T15:51:02", "percent_change": 5.52764, "prev_day_close": 9.94999980926514}, {"option": "XRPZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 615.0, "iv": 2.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T10:37:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00023000", "bid": 11.4, "bid_size": 12.0, "ask": 11.7, "ask_size": 12.0, "iv": 2.1427, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.515, "change": 0.6, "open": 11.6, "high": 11.6, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T15:55:52", "percent_change": 5.50459, "prev_day_close": 10.8999996185303}, {"option": "XRPZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 613.0, "iv": 2.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00024000", "bid": 12.4, "bid_size": 16.0, "ask": 12.8, "ask_size": 99.0, "iv": 2.5276, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.515, "change": 0.6, "open": 12.6, "high": 12.6, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-10T15:55:52", "percent_change": 5.04202, "prev_day_close": 11.8999996185303}, {"option": "XRPZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 629.0, "iv": 2.8012, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261120P00025000", "bid": 13.2, "bid_size": 15.0, "ask": 13.9, "ask_size": 67.0, "iv": 2.3486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 13.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "XRPZ261218C00005000", "bid": 6.2, "bid_size": 206.0, "ask": 7.0, "ask_size": 146.0, "iv": 1.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.007, "vega": 0.0012, "theta": -0.0014, "rho": 0.0053, "theo": 6.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XRPZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 558.0, "iv": 1.8967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0071, "vega": 0.0012, "theta": -0.002, "rho": -0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261218C00006000", "bid": 5.2, "bid_size": 316.0, "ask": 5.9, "ask_size": 195.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0019, "rho": 0.0063, "theo": 5.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XRPZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 558.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0025, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261218C00007000", "bid": 4.2, "bid_size": 320.0, "ask": 4.9, "ask_size": 118.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0214, "vega": 0.0027, "theta": -0.0027, "rho": 0.0072, "theo": 4.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XRPZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 553.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0215, "vega": 0.0027, "theta": -0.0032, "rho": -0.0004, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261218C00008000", "bid": 3.3, "bid_size": 65.0, "ask": 3.9, "ask_size": 116.0, "iv": 0.7068, "open_interest": 11.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0393, "vega": 0.0042, "theta": -0.0039, "rho": 0.0079, "theo": 3.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:06:55", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XRPZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 458.0, "iv": 1.0486, "open_interest": 1.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0395, "vega": 0.0043, "theta": -0.0043, "rho": -0.0007, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T09:35:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ261218C00009000", "bid": 2.35, "bid_size": 316.0, "ask": 3.1, "ask_size": 214.0, "iv": 0.7214, "open_interest": 2.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0728, "vega": 0.007, "theta": -0.006, "rho": 0.0083, "theo": 2.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-09-14T15:56:14", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XRPZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 462.0, "iv": 0.8247, "open_interest": 2.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0732, "vega": 0.007, "theta": -0.0063, "rho": -0.0014, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-06-25T10:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XRPZ261218C00010000", "bid": 1.4, "bid_size": 312.0, "ask": 2.25, "ask_size": 221.0, "iv": 0.5937, "open_interest": 36.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.1197, "vega": 0.0109, "theta": -0.0092, "rho": 0.0078, "theo": 1.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:04:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XRPZ261218P00010000", "bid": 0.15, "bid_size": 82.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.6271, "open_interest": 42.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.1207, "vega": 0.0109, "theta": -0.0094, "rho": -0.0027, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T11:21:41", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "XRPZ261218C00011000", "bid": 0.85, "bid_size": 574.0, "ask": 1.45, "ask_size": 342.0, "iv": 0.5792, "open_interest": 36.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.1492, "vega": 0.014, "theta": -0.0125, "rho": 0.0066, "theo": 1.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:05:37", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XRPZ261218P00011000", "bid": 0.3, "bid_size": 292.0, "ask": 1.0, "ask_size": 280.0, "iv": 0.6238, "open_interest": 2.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.1509, "vega": 0.014, "theta": -0.0126, "rho": -0.0045, "theo": 0.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-12T15:54:15", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XRPZ261218C00012000", "bid": 0.4, "bid_size": 330.0, "ask": 1.1, "ask_size": 334.0, "iv": 0.6294, "open_interest": 41.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.1467, "vega": 0.0148, "theta": -0.0143, "rho": 0.0051, "theo": 0.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-08-27T10:07:54", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XRPZ261218P00012000", "bid": 0.8, "bid_size": 480.0, "ask": 1.55, "ask_size": 458.0, "iv": 0.6207, "open_interest": 10.0, "volume": 0.0, "delta": -0.519, "gamma": 0.1487, "vega": 0.0148, "theta": -0.0144, "rho": -0.0062, "theo": 1.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "XRPZ261218C00013000", "bid": 0.05, "bid_size": 884.0, "ask": 0.8, "ask_size": 325.0, "iv": 0.6218, "open_interest": 5.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.1291, "vega": 0.0141, "theta": -0.0146, "rho": 0.004, "theo": 0.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-06T09:34:29", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "XRPZ261218P00013000", "bid": 1.6, "bid_size": 147.0, "ask": 2.35, "ask_size": 267.0, "iv": 0.7045, "open_interest": 11.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.1313, "vega": 0.0139, "theta": -0.0147, "rho": -0.0075, "theo": 2.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T10:28:20", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XRPZ261218C00014000", "bid": 0.15, "bid_size": 13.0, "ask": 0.7, "ask_size": 375.0, "iv": 0.7916, "open_interest": 62.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.109, "vega": 0.0127, "theta": -0.014, "rho": 0.0031, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "XRPZ261218P00014000", "bid": 2.35, "bid_size": 315.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.7144, "open_interest": 9.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.1113, "vega": 0.0125, "theta": -0.0141, "rho": -0.0083, "theo": 2.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T15:43:42", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "XRPZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 395.0, "iv": 0.8461, "open_interest": 30.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0908, "vega": 0.0112, "theta": -0.013, "rho": 0.0024, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:50:50", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "XRPZ261218P00015000", "bid": 3.2, "bid_size": 315.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.7225, "open_interest": 9.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0932, "vega": 0.0108, "theta": -0.013, "rho": -0.0087, "theo": 3.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T10:40:20", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XRPZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 623.0, "iv": 0.917, "open_interest": 69.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0754, "vega": 0.0097, "theta": -0.0118, "rho": 0.0019, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:04:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ261218P00016000", "bid": 4.1, "bid_size": 314.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.7681, "open_interest": 2.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.078, "vega": 0.0093, "theta": -0.0118, "rho": -0.0088, "theo": 4.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-07T12:04:37", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "XRPZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 372.0, "iv": 0.966, "open_interest": 25.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0628, "vega": 0.0084, "theta": -0.0106, "rho": 0.0016, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T09:56:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XRPZ261218P00017000", "bid": 5.2, "bid_size": 351.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.7719, "open_interest": 6.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0654, "vega": 0.0079, "theta": -0.0105, "rho": -0.0087, "theo": 5.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-08-20T10:13:18", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XRPZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 535.0, "iv": 1.0281, "open_interest": 13.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0525, "vega": 0.0073, "theta": -0.0095, "rho": 0.0012, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:52:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XRPZ261218P00018000", "bid": 6.0, "bid_size": 315.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0551, "vega": 0.0066, "theta": -0.0093, "rho": -0.0086, "theo": 6.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XRPZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 500.0, "iv": 1.1136, "open_interest": 26.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0441, "vega": 0.0063, "theta": -0.0084, "rho": 0.001, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:46:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ261218P00019000", "bid": 6.9, "bid_size": 315.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0468, "vega": 0.0056, "theta": -0.0082, "rho": -0.0083, "theo": 7.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "XRPZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0724, "open_interest": 472.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0372, "vega": 0.0055, "theta": -0.0075, "rho": 0.0008, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XRPZ261218P00020000", "bid": 8.1, "bid_size": 323.0, "ask": 9.0, "ask_size": 65.0, "iv": 1.0117, "open_interest": 11.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0403, "vega": 0.0046, "theta": -0.0072, "rho": -0.0075, "theo": 8.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T13:44:36", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "XRPZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 507.0, "iv": 1.228, "open_interest": 2.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0316, "vega": 0.0047, "theta": -0.0066, "rho": 0.0007, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:42:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ261218P00021000", "bid": 8.9, "bid_size": 319.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0349, "vega": 0.0037, "theta": -0.0064, "rho": -0.0069, "theo": 9.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XRPZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 508.0, "iv": 1.2957, "open_interest": 90.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0269, "vega": 0.0041, "theta": -0.0059, "rho": 0.0006, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:54:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ261218P00022000", "bid": 10.0, "bid_size": 313.0, "ask": 11.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0302, "vega": 0.0029, "theta": -0.0057, "rho": -0.006, "theo": 10.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XRPZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 508.0, "iv": 1.3594, "open_interest": 6.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.023, "vega": 0.0036, "theta": -0.0052, "rho": 0.0005, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T15:18:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261218P00023000", "bid": 10.8, "bid_size": 319.0, "ask": 11.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0279, "vega": 0.0023, "theta": -0.0051, "rho": -0.005, "theo": 11.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XRPZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 860.0, "iv": 1.4194, "open_interest": 52.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0197, "vega": 0.0031, "theta": -0.0046, "rho": 0.0004, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:01:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261218P00024000", "bid": 11.9, "bid_size": 317.0, "ask": 12.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0241, "vega": 0.0017, "theta": -0.0044, "rho": -0.004, "theo": 12.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XRPZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 854.0, "iv": 1.4763, "open_interest": 337.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.017, "vega": 0.0028, "theta": -0.0041, "rho": 0.0004, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:31:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261218P00025000", "bid": 13.4, "bid_size": 12.0, "ask": 13.7, "ask_size": 18.0, "iv": 1.3242, "open_interest": 0.0, "volume": 2.0, "delta": -0.9868, "gamma": 0.0194, "vega": 0.001, "theta": -0.0043, "rho": -0.0026, "theo": 13.5191, "change": 0.6, "open": 13.6, "high": 13.6, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-10T15:55:52", "percent_change": 4.65116, "prev_day_close": 12.9000000953674}, {"option": "XRPZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 859.0, "iv": 1.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0147, "vega": 0.0024, "theta": -0.0036, "rho": 0.0003, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261218P00026000", "bid": 13.8, "bid_size": 314.0, "ask": 14.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0143, "vega": 0.0006, "theta": -0.0031, "rho": -0.0015, "theo": 14.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XRPZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 508.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0127, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:19:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261218P00027000", "bid": 14.7, "bid_size": 315.0, "ask": 15.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0103, "vega": 0.0005, "theta": -0.0018, "rho": -0.0012, "theo": 15.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XRPZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 535.0, "iv": 1.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0111, "vega": 0.0019, "theta": -0.0029, "rho": 0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "XRPZ261218P00028000", "bid": 15.7, "bid_size": 201.0, "ask": 16.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0054, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 16.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "XRPZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 535.0, "iv": 1.677, "open_interest": 6.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0097, "vega": 0.0016, "theta": -0.0025, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:39:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261218P00029000", "bid": 16.7, "bid_size": 201.0, "ask": 17.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0024, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 17.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "XRPZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.3964, "open_interest": 117.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0085, "vega": 0.0014, "theta": -0.0023, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:15:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XRPZ261218P00030000", "bid": 17.6, "bid_size": 201.0, "ask": 18.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 18.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XRPZ270319C00002000", "bid": 8.4, "bid_size": 106.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.003, "vega": 0.0026, "theta": -0.0007, "rho": 0.006, "theo": 9.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-08-24T09:33:09", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XRPZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0018, "rho": -0.0009, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00003000", "bid": 7.4, "bid_size": 102.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0053, "vega": 0.0036, "theta": -0.0009, "rho": 0.0092, "theo": 8.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XRPZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 295.0, "iv": 2.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0053, "vega": 0.0036, "theta": -0.002, "rho": -0.0012, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00004000", "bid": 6.4, "bid_size": 106.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0085, "vega": 0.0047, "theta": -0.0012, "rho": 0.0123, "theo": 7.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "XRPZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 293.0, "iv": 1.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0086, "vega": 0.0047, "theta": -0.0021, "rho": -0.0016, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00005000", "bid": 5.5, "bid_size": 162.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0132, "vega": 0.0062, "theta": -0.0016, "rho": 0.0152, "theo": 6.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-19T12:51:45", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XRPZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 310.0, "iv": 1.4269, "open_interest": 2.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0133, "vega": 0.0062, "theta": -0.0024, "rho": -0.0021, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T10:12:34", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRPZ270319C00006000", "bid": 4.9, "bid_size": 162.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.5917, "open_interest": 4.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0202, "vega": 0.0082, "theta": -0.002, "rho": 0.0179, "theo": 5.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-19T12:56:08", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XRPZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 276.0, "iv": 1.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0203, "vega": 0.0082, "theta": -0.0027, "rho": -0.0029, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XRPZ270319C00007000", "bid": 3.9, "bid_size": 162.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0304, "vega": 0.0109, "theta": -0.0026, "rho": 0.02, "theo": 4.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "XRPZ270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 292.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0307, "vega": 0.0109, "theta": -0.0032, "rho": -0.0041, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00008000", "bid": 3.0, "bid_size": 173.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0445, "vega": 0.0145, "theta": -0.0034, "rho": 0.0214, "theo": 4.0261, "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": 4.35000002384186}, {"option": "XRPZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 283.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0451, "vega": 0.0146, "theta": -0.0039, "rho": -0.006, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00009000", "bid": 2.25, "bid_size": 162.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0606, "vega": 0.0188, "theta": -0.0044, "rho": 0.0214, "theo": 3.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "XRPZ270319P00009000", "bid": 0.05, "bid_size": 1033.0, "ask": 1.7, "ask_size": 280.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0615, "vega": 0.0189, "theta": -0.0048, "rho": -0.0089, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00010000", "bid": 2.2, "bid_size": 17.0, "ask": 3.4, "ask_size": 146.0, "iv": 0.732, "open_interest": 44.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0734, "vega": 0.0229, "theta": -0.0056, "rho": 0.0203, "theo": 2.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-24T12:32:12", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XRPZ270319P00010000", "bid": 0.05, "bid_size": 940.0, "ask": 2.1, "ask_size": 175.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.0749, "vega": 0.023, "theta": -0.0059, "rho": -0.0126, "theo": 0.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "XRPZ270319C00011000", "bid": 1.15, "bid_size": 359.0, "ask": 3.1, "ask_size": 281.0, "iv": 0.6656, "open_interest": 54.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0796, "vega": 0.0256, "theta": -0.0066, "rho": 0.0185, "theo": 2.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T09:47:41", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XRPZ270319P00011000", "bid": 0.5, "bid_size": 293.0, "ask": 2.55, "ask_size": 268.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0815, "vega": 0.0257, "theta": -0.0068, "rho": -0.0165, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00012000", "bid": 0.75, "bid_size": 365.0, "ask": 2.75, "ask_size": 388.0, "iv": 0.687, "open_interest": 65.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0803, "vega": 0.027, "theta": -0.0073, "rho": 0.0165, "theo": 1.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T15:20:33", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "XRPZ270319P00012000", "bid": 1.95, "bid_size": 36.0, "ask": 3.2, "ask_size": 252.0, "iv": 0.881, "open_interest": 36.0, "volume": 10.0, "delta": -0.4446, "gamma": 0.0826, "vega": 0.027, "theta": -0.0075, "rho": -0.0202, "theo": 2.1357, "change": 0.3, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T11:34:50", "percent_change": 16.2162, "prev_day_close": 1.85000005364418}, {"option": "XRPZ270319C00013000", "bid": 0.4, "bid_size": 854.0, "ask": 2.4, "ask_size": 447.0, "iv": 0.6881, "open_interest": 211.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0778, "vega": 0.0273, "theta": -0.0078, "rho": 0.0147, "theo": 1.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-05T15:37:05", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "XRPZ270319P00013000", "bid": 1.95, "bid_size": 126.0, "ask": 3.8, "ask_size": 202.0, "iv": 0.7534, "open_interest": 9.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0805, "vega": 0.0272, "theta": -0.0079, "rho": -0.0232, "theo": 2.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-04T11:37:38", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XRPZ270319C00014000", "bid": 0.2, "bid_size": 653.0, "ask": 2.15, "ask_size": 328.0, "iv": 0.7111, "open_interest": 12.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0739, "vega": 0.027, "theta": -0.008, "rho": 0.0132, "theo": 1.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T09:51:08", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "XRPZ270319P00014000", "bid": 2.6, "bid_size": 94.0, "ask": 4.6, "ask_size": 118.0, "iv": 0.7611, "open_interest": 13.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0769, "vega": 0.0267, "theta": -0.0081, "rho": -0.0258, "theo": 3.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-07T11:49:22", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "XRPZ270319C00015000", "bid": 0.05, "bid_size": 1405.0, "ask": 1.4, "ask_size": 520.0, "iv": 0.6244, "open_interest": 513.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0696, "vega": 0.0264, "theta": -0.0081, "rho": 0.0118, "theo": 1.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:42:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XRPZ270319P00015000", "bid": 3.3, "bid_size": 241.0, "ask": 5.4, "ask_size": 107.0, "iv": 0.7582, "open_interest": 19.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0728, "vega": 0.0258, "theta": -0.0081, "rho": -0.0278, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-10-13T09:47:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XRPZ270319C00016000", "bid": 0.05, "bid_size": 1115.0, "ask": 1.8, "ask_size": 340.0, "iv": 0.7818, "open_interest": 11.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0651, "vega": 0.0255, "theta": -0.0081, "rho": 0.0107, "theo": 1.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T11:10:55", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "XRPZ270319P00016000", "bid": 4.3, "bid_size": 170.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0686, "vega": 0.0248, "theta": -0.008, "rho": -0.0297, "theo": 5.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "XRPZ270319C00017000", "bid": 0.05, "bid_size": 1053.0, "ask": 1.75, "ask_size": 503.0, "iv": 0.8404, "open_interest": 22.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0609, "vega": 0.0245, "theta": -0.008, "rho": 0.0097, "theo": 0.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T15:42:38", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "XRPZ270319P00017000", "bid": 5.0, "bid_size": 166.0, "ask": 7.1, "ask_size": 43.0, "iv": 0.7839, "open_interest": 26.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0645, "vega": 0.0236, "theta": -0.0079, "rho": -0.0306, "theo": 6.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-09-28T09:36:32", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XRPZ270319C00018000", "bid": 0.3, "bid_size": 74.0, "ask": 0.8, "ask_size": 670.0, "iv": 0.7456, "open_interest": 21.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0568, "vega": 0.0234, "theta": -0.0079, "rho": 0.0088, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:09:07", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XRPZ270319P00018000", "bid": 5.9, "bid_size": 161.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0607, "vega": 0.0224, "theta": -0.0077, "rho": -0.0319, "theo": 7.1197, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 512.0, "iv": 0.9044, "open_interest": 12.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0531, "vega": 0.0224, "theta": -0.0077, "rho": 0.008, "theo": 0.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T15:56:54", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "XRPZ270319P00019000", "bid": 6.7, "bid_size": 161.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0572, "vega": 0.0211, "theta": -0.0074, "rho": -0.0325, "theo": 8.0351, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 830.0, "iv": 0.9443, "open_interest": 33.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0497, "vega": 0.0214, "theta": -0.0075, "rho": 0.0074, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "XRPZ270319P00020000", "bid": 7.6, "bid_size": 161.0, "ask": 9.7, "ask_size": 44.0, "iv": 0.7307, "open_interest": 2.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.054, "vega": 0.0199, "theta": -0.0072, "rho": -0.0329, "theo": 8.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T10:14:00", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XRPZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 457.0, "iv": 0.9799, "open_interest": 24.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0465, "vega": 0.0204, "theta": -0.0073, "rho": 0.0068, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-05T10:43:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XRPZ270319P00021000", "bid": 8.4, "bid_size": 161.0, "ask": 10.8, "ask_size": 42.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.051, "vega": 0.0187, "theta": -0.0069, "rho": -0.033, "theo": 9.899, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 485.0, "iv": 1.0118, "open_interest": 11.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0436, "vega": 0.0194, "theta": -0.007, "rho": 0.0062, "theo": 0.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-05T10:46:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XRPZ270319P00022000", "bid": 9.1, "bid_size": 165.0, "ask": 11.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0483, "vega": 0.0174, "theta": -0.0066, "rho": -0.0327, "theo": 10.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XRPZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 463.0, "iv": 1.0528, "open_interest": 3.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0409, "vega": 0.0185, "theta": -0.0068, "rho": 0.0058, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T10:12:04", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "XRPZ270319P00023000", "bid": 10.1, "bid_size": 161.0, "ask": 12.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0459, "vega": 0.0163, "theta": -0.0063, "rho": -0.0328, "theo": 11.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XRPZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 451.0, "iv": 1.0788, "open_interest": 7.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0385, "vega": 0.0176, "theta": -0.0066, "rho": 0.0054, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T10:41:52", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XRPZ270319P00024000", "bid": 10.9, "bid_size": 161.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0436, "vega": 0.0152, "theta": -0.006, "rho": -0.0324, "theo": 12.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "XRPZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 515.0, "iv": 1.0349, "open_interest": 61.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0362, "vega": 0.0168, "theta": -0.0063, "rho": 0.005, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-08T14:06:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XRPZ270319P00025000", "bid": 11.8, "bid_size": 161.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0416, "vega": 0.0139, "theta": -0.0057, "rho": -0.0311, "theo": 13.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XRPZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 526.0, "iv": 1.1097, "open_interest": 32.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0341, "vega": 0.016, "theta": -0.0061, "rho": 0.0046, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:13:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XRPZ270319P00026000", "bid": 12.7, "bid_size": 161.0, "ask": 15.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0395, "vega": 0.0129, "theta": -0.0054, "rho": -0.0307, "theo": 14.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "XRPZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 637.0, "iv": 1.128, "open_interest": 125.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0322, "vega": 0.0153, "theta": -0.0059, "rho": 0.0043, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T12:56:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XRPZ270319P00027000", "bid": 13.7, "bid_size": 161.0, "ask": 16.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0377, "vega": 0.012, "theta": -0.0052, "rho": -0.0302, "theo": 15.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "XRPZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 645.0, "iv": 1.1584, "open_interest": 30.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0304, "vega": 0.0146, "theta": -0.0056, "rho": 0.004, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T11:09:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XRPZ270319P00028000", "bid": 14.7, "bid_size": 165.0, "ask": 17.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0362, "vega": 0.0109, "theta": -0.0049, "rho": -0.0284, "theo": 16.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "XRPZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 945.0, "iv": 1.173, "open_interest": 52.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0287, "vega": 0.0139, "theta": -0.0054, "rho": 0.0038, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:36:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "XRPZ270319P00029000", "bid": 15.7, "bid_size": 165.0, "ask": 18.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.035, "vega": 0.0097, "theta": -0.0046, "rho": -0.0264, "theo": 17.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-09-16T09:35:01", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XRPZ270319C00030000", "bid": 0.05, "bid_size": 52.0, "ask": 0.45, "ask_size": 717.0, "iv": 0.9953, "open_interest": 240.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0272, "vega": 0.0132, "theta": -0.0052, "rho": 0.0035, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:29:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XRPZ270319P00030000", "bid": 16.7, "bid_size": 161.0, "ask": 19.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0336, "vega": 0.009, "theta": -0.0042, "rho": -0.0255, "theo": 18.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-05T09:58:50", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "XRPZ270617C00005000", "bid": 5.1, "bid_size": 255.0, "ask": 8.1, "ask_size": 113.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0151, "vega": 0.0113, "theta": -0.0013, "rho": 0.019, "theo": 6.8562, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0148, "vega": 0.0113, "theta": -0.0024, "rho": -0.0059, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XRPZ270617C00006000", "bid": 4.5, "bid_size": 258.0, "ask": 7.2, "ask_size": 118.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0215, "vega": 0.0145, "theta": -0.0018, "rho": 0.0235, "theo": 5.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XRPZ270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 208.0, "iv": 1.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0214, "vega": 0.0144, "theta": -0.0027, "rho": -0.0079, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XRPZ270617C00007000", "bid": 3.6, "bid_size": 395.0, "ask": 6.4, "ask_size": 163.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0295, "vega": 0.0183, "theta": -0.0024, "rho": 0.027, "theo": 5.1437, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 306.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0296, "vega": 0.0183, "theta": -0.0032, "rho": -0.0108, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617C00008000", "bid": 4.0, "bid_size": 169.0, "ask": 4.8, "ask_size": 110.0, "iv": 0.7395, "open_interest": 0.0, "volume": 1.0, "delta": 0.8217, "gamma": 0.0383, "vega": 0.0225, "theta": -0.003, "rho": 0.0291, "theo": 4.4004, "change": -0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T15:46:54", "percent_change": -2.17391, "prev_day_close": 4.59999990463257}, {"option": "XRPZ270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 316.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0387, "vega": 0.0226, "theta": -0.0037, "rho": -0.0146, "theo": 0.8047, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617C00009000", "bid": 2.5, "bid_size": 187.0, "ask": 5.0, "ask_size": 183.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0464, "vega": 0.0266, "theta": -0.0037, "rho": 0.0296, "theo": 3.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XRPZ270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 208.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0472, "vega": 0.0267, "theta": -0.0043, "rho": -0.0193, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XRPZ270617C00010000", "bid": 2.2, "bid_size": 130.0, "ask": 4.5, "ask_size": 138.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0527, "vega": 0.0301, "theta": -0.0044, "rho": 0.029, "theo": 3.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XRPZ270617P00010000", "bid": 0.05, "bid_size": 937.0, "ask": 2.9, "ask_size": 119.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0539, "vega": 0.0302, "theta": -0.0048, "rho": -0.0245, "theo": 1.5832, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617C00011000", "bid": 1.25, "bid_size": 145.0, "ask": 4.1, "ask_size": 138.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0567, "vega": 0.0326, "theta": -0.0049, "rho": 0.0276, "theo": 2.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "XRPZ270617P00011000", "bid": 0.55, "bid_size": 126.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0582, "vega": 0.0327, "theta": -0.0052, "rho": -0.0297, "theo": 2.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "XRPZ270617C00012000", "bid": 1.6, "bid_size": 136.0, "ask": 3.8, "ask_size": 148.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0586, "vega": 0.0341, "theta": -0.0053, "rho": 0.0259, "theo": 2.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XRPZ270617P00012000", "bid": 1.2, "bid_size": 120.0, "ask": 4.1, "ask_size": 118.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0606, "vega": 0.0342, "theta": -0.0054, "rho": -0.0347, "theo": 2.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "XRPZ270617C00013000", "bid": 0.65, "bid_size": 145.0, "ask": 3.5, "ask_size": 148.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.059, "vega": 0.035, "theta": -0.0056, "rho": 0.0242, "theo": 2.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "XRPZ270617P00013000", "bid": 1.9, "bid_size": 114.0, "ask": 4.9, "ask_size": 115.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0614, "vega": 0.035, "theta": -0.0056, "rho": -0.0393, "theo": 3.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "XRPZ270617C00014000", "bid": 0.45, "bid_size": 483.0, "ask": 3.3, "ask_size": 146.0, "iv": 0.7513, "open_interest": 28.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0584, "vega": 0.0352, "theta": -0.0058, "rho": 0.0225, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T14:39:54", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "XRPZ270617P00014000", "bid": 2.65, "bid_size": 95.0, "ask": 5.6, "ask_size": 87.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0612, "vega": 0.035, "theta": -0.0056, "rho": -0.0432, "theo": 4.1743, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617C00015000", "bid": 0.25, "bid_size": 947.0, "ask": 3.1, "ask_size": 146.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0571, "vega": 0.0349, "theta": -0.0058, "rho": 0.0208, "theo": 1.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "XRPZ270617P00015000", "bid": 3.5, "bid_size": 256.0, "ask": 6.4, "ask_size": 88.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0603, "vega": 0.0347, "theta": -0.0056, "rho": -0.0468, "theo": 4.9542, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617C00016000", "bid": 0.05, "bid_size": 959.0, "ask": 2.95, "ask_size": 150.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0554, "vega": 0.0344, "theta": -0.0059, "rho": 0.0193, "theo": 1.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "XRPZ270617P00016000", "bid": 4.3, "bid_size": 239.0, "ask": 7.3, "ask_size": 90.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.059, "vega": 0.034, "theta": -0.0055, "rho": -0.0498, "theo": 5.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "XRPZ270617C00017000", "bid": 0.05, "bid_size": 955.0, "ask": 2.85, "ask_size": 148.0, "iv": 0.8174, "open_interest": 3.0, "volume": 0.0, "delta": 0.381, "gamma": 0.0534, "vega": 0.0336, "theta": -0.0058, "rho": 0.0179, "theo": 1.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T09:34:26", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XRPZ270617P00017000", "bid": 5.2, "bid_size": 238.0, "ask": 8.1, "ask_size": 91.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0574, "vega": 0.033, "theta": -0.0054, "rho": -0.0521, "theo": 6.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "XRPZ270617C00018000", "bid": 0.05, "bid_size": 954.0, "ask": 2.75, "ask_size": 149.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.0513, "vega": 0.0328, "theta": -0.0058, "rho": 0.0167, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00018000", "bid": 5.9, "bid_size": 242.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0557, "vega": 0.0319, "theta": -0.0052, "rho": -0.0543, "theo": 7.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XRPZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 150.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0491, "vega": 0.0318, "theta": -0.0057, "rho": 0.0155, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "XRPZ270617P00019000", "bid": 6.8, "bid_size": 235.0, "ask": 9.9, "ask_size": 86.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0539, "vega": 0.0306, "theta": -0.005, "rho": -0.0558, "theo": 8.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XRPZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 251.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.301, "gamma": 0.047, "vega": 0.0308, "theta": -0.0056, "rho": 0.0144, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00020000", "bid": 7.5, "bid_size": 240.0, "ask": 10.8, "ask_size": 88.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0522, "vega": 0.0293, "theta": -0.0048, "rho": -0.0564, "theo": 9.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XRPZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 235.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0449, "vega": 0.0297, "theta": -0.0055, "rho": 0.0135, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00021000", "bid": 8.4, "bid_size": 235.0, "ask": 11.6, "ask_size": 86.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0505, "vega": 0.0279, "theta": -0.0045, "rho": -0.0576, "theo": 10.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "XRPZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 208.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0429, "vega": 0.0287, "theta": -0.0053, "rho": 0.0126, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00022000", "bid": 9.1, "bid_size": 236.0, "ask": 12.7, "ask_size": 87.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0488, "vega": 0.0266, "theta": -0.0043, "rho": -0.058, "theo": 11.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XRPZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.041, "vega": 0.0276, "theta": -0.0052, "rho": 0.0118, "theo": 0.7932, "change": 0.0, "open": 0.0, "high": 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": "XRPZ270617P00023000", "bid": 9.7, "bid_size": 231.0, "ask": 13.6, "ask_size": 86.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0472, "vega": 0.0251, "theta": -0.004, "rho": -0.0569, "theo": 11.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XRPZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 255.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0391, "vega": 0.0266, "theta": -0.005, "rho": 0.011, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XRPZ270617P00024000", "bid": 10.8, "bid_size": 235.0, "ask": 14.4, "ask_size": 84.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0457, "vega": 0.0237, "theta": -0.0038, "rho": -0.0576, "theo": 12.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XRPZ270617C00025000", "bid": 0.05, "bid_size": 13.0, "ask": 2.3, "ask_size": 272.0, "iv": 1.0376, "open_interest": 40.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0373, "vega": 0.0256, "theta": -0.0049, "rho": 0.0104, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:30:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XRPZ270617P00025000", "bid": 11.9, "bid_size": 230.0, "ask": 15.5, "ask_size": 83.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0443, "vega": 0.0224, "theta": -0.0035, "rho": -0.0566, "theo": 13.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}], "symbol": "XRPZ", "security_type": "stock", "exchange_id": 3, "current_price": 11.5, "price_change": -0.35, "price_change_percent": -2.9536, "bid": 11.39, "ask": 11.54, "bid_size": 40000, "ask_size": 40000, "open": 11.49, "high": 11.64, "low": 11.2, "close": 11.5, "prev_day_close": 11.85, "volume": 602400, "iv30": 70.55, "iv30_change": 2.891, "iv30_change_percent": 4.2729, "seqno": 21103542142, "last_trade_time": "2026-11-10T15:59:51", "tick": "down"}, "symbol": "XRPZ"}