{"timestamp": "2026-11-02 23:48:03", "data": {"options": [{"option": "XXRP261120C00015000", "bid": 6.3, "bid_size": 65.0, "ask": 10.1, "ask_size": 64.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0152, "vega": 0.0051, "theta": -0.0165, "rho": 0.0075, "theo": 8.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "XXRP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.6299, "open_interest": 1.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0153, "vega": 0.0051, "theta": -0.0177, "rho": -0.0006, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:23:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XXRP261120C00017000", "bid": 5.6, "bid_size": 18.0, "ask": 7.4, "ask_size": 17.0, "iv": 1.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0288, "vega": 0.0097, "theta": -0.0331, "rho": 0.0077, "theo": 6.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-26T15:22:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XXRP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 233.0, "iv": 1.8276, "open_interest": 60.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0289, "vega": 0.0097, "theta": -0.0341, "rho": -0.0014, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T11:10:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XXRP261120C00018000", "bid": 4.9, "bid_size": 19.0, "ask": 6.8, "ask_size": 21.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.036, "vega": 0.0121, "theta": -0.0423, "rho": 0.0076, "theo": 5.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XXRP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 72.0, "iv": 1.2203, "open_interest": 103.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0362, "vega": 0.0122, "theta": -0.0432, "rho": -0.002, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T11:30:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XXRP261120C00019000", "bid": 4.2, "bid_size": 27.0, "ask": 6.1, "ask_size": 28.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0428, "vega": 0.0145, "theta": -0.0511, "rho": 0.0074, "theo": 4.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "XXRP261120P00019000", "bid": 0.4, "bid_size": 60.0, "ask": 1.2, "ask_size": 96.0, "iv": 1.2412, "open_interest": 116.0, "volume": 52.0, "delta": -0.2038, "gamma": 0.043, "vega": 0.0145, "theta": -0.0519, "rho": -0.0026, "theo": 0.8628, "change": -0.125, "open": 0.68, "high": 1.2, "low": 0.68, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:34:45", "percent_change": -13.5135, "prev_day_close": 0.924999982118606}, {"option": "XXRP261120C00020000", "bid": 3.8, "bid_size": 40.0, "ask": 5.4, "ask_size": 24.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0488, "vega": 0.0166, "theta": -0.0591, "rho": 0.007, "theo": 4.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "XXRP261120P00020000", "bid": 0.7, "bid_size": 47.0, "ask": 1.6, "ask_size": 36.0, "iv": 1.2625, "open_interest": 21.0, "volume": 1.0, "delta": -0.2586, "gamma": 0.049, "vega": 0.0166, "theta": -0.0598, "rho": -0.0033, "theo": 1.1947, "change": -0.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:25:32", "percent_change": -20.0, "prev_day_close": 1.37499997019768}, {"option": "XXRP261120C00021000", "bid": 3.2, "bid_size": 66.0, "ask": 4.8, "ask_size": 45.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0535, "vega": 0.0182, "theta": -0.0656, "rho": 0.0066, "theo": 3.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XXRP261120P00021000", "bid": 0.75, "bid_size": 58.0, "ask": 2.0, "ask_size": 48.0, "iv": 1.174, "open_interest": 1.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0537, "vega": 0.0183, "theta": -0.0662, "rho": -0.0041, "theo": 1.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T10:39:36", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XXRP261120C00022000", "bid": 2.8, "bid_size": 54.0, "ask": 4.2, "ask_size": 44.0, "iv": 1.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0568, "vega": 0.0194, "theta": -0.0705, "rho": 0.0062, "theo": 3.2015, "change": 0.0, "open": 0.0, "high": 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": "XXRP261120P00022000", "bid": 1.65, "bid_size": 56.0, "ask": 2.45, "ask_size": 12.0, "iv": 1.2949, "open_interest": 18.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0571, "vega": 0.0195, "theta": -0.071, "rho": -0.0048, "theo": 2.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T10:10:48", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "XXRP261120C00023000", "bid": 2.35, "bid_size": 64.0, "ask": 3.7, "ask_size": 55.0, "iv": 1.4514, "open_interest": 1.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0587, "vega": 0.0202, "theta": -0.0736, "rho": 0.0057, "theo": 2.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-30T15:42:19", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XXRP261120P00023000", "bid": 2.2, "bid_size": 55.0, "ask": 3.2, "ask_size": 45.0, "iv": 1.36, "open_interest": 108.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.059, "vega": 0.0202, "theta": -0.074, "rho": -0.0056, "theo": 2.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T10:01:05", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XXRP261120C00024000", "bid": 2.2, "bid_size": 56.0, "ask": 3.0, "ask_size": 66.0, "iv": 1.4474, "open_interest": 8.0, "volume": 7.0, "delta": 0.5115, "gamma": 0.0592, "vega": 0.0205, "theta": -0.0751, "rho": 0.0052, "theo": 2.3256, "change": -0.25, "open": 2.51, "high": 2.51, "low": 2.34, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:18:20", "percent_change": -9.61538, "prev_day_close": 2.59999990463257}, {"option": "XXRP261120P00024000", "bid": 2.6, "bid_size": 58.0, "ask": 3.7, "ask_size": 31.0, "iv": 1.2962, "open_interest": 56.0, "volume": 50.0, "delta": -0.4931, "gamma": 0.0595, "vega": 0.0204, "theta": -0.0754, "rho": -0.0063, "theo": 3.1849, "change": -0.35, "open": 3.16, "high": 3.16, "low": 2.6, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T14:34:45", "percent_change": -10.0, "prev_day_close": 3.5}, {"option": "XXRP261120C00025000", "bid": 1.6, "bid_size": 45.0, "ask": 2.65, "ask_size": 49.0, "iv": 1.3946, "open_interest": 14.0, "volume": 1.0, "delta": 0.4568, "gamma": 0.0586, "vega": 0.0203, "theta": -0.075, "rho": 0.0047, "theo": 1.9728, "change": -0.275, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:53:58", "percent_change": -12.3596, "prev_day_close": 2.22500002384186}, {"option": "XXRP261120P00025000", "bid": 3.2, "bid_size": 44.0, "ask": 4.4, "ask_size": 32.0, "iv": 1.304, "open_interest": 20.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0589, "vega": 0.0203, "theta": -0.0752, "rho": -0.0069, "theo": 3.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XXRP261120C00026000", "bid": 1.4, "bid_size": 42.0, "ask": 2.3, "ask_size": 67.0, "iv": 1.4171, "open_interest": 28.0, "volume": 4.0, "delta": 0.4056, "gamma": 0.0569, "vega": 0.0199, "theta": -0.0736, "rho": 0.0042, "theo": 1.6695, "change": -0.25, "open": 1.8, "high": 1.8, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:14:04", "percent_change": -12.5, "prev_day_close": 1.99999994039536}, {"option": "XXRP261120P00026000", "bid": 3.9, "bid_size": 54.0, "ask": 5.1, "ask_size": 37.0, "iv": 1.3118, "open_interest": 2.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0573, "vega": 0.0198, "theta": -0.0737, "rho": -0.0075, "theo": 4.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:17:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XXRP261120C00027000", "bid": 0.8, "bid_size": 56.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.3671, "open_interest": 10.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0545, "vega": 0.0191, "theta": -0.0711, "rho": 0.0037, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-10-30T10:36:17", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "XXRP261120P00027000", "bid": 4.6, "bid_size": 45.0, "ask": 5.8, "ask_size": 28.0, "iv": 1.2961, "open_interest": 1.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0549, "vega": 0.019, "theta": -0.0711, "rho": -0.008, "theo": 5.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-10-30T12:00:28", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XXRP261120C00028000", "bid": 1.0, "bid_size": 1.0, "ask": 1.85, "ask_size": 67.0, "iv": 1.4674, "open_interest": 87.0, "volume": 1.0, "delta": 0.3152, "gamma": 0.0516, "vega": 0.0182, "theta": -0.0678, "rho": 0.0033, "theo": 1.19, "change": 0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T10:26:39", "percent_change": 1.81818, "prev_day_close": 1.375}, {"option": "XXRP261120P00028000", "bid": 5.6, "bid_size": 24.0, "ask": 6.5, "ask_size": 32.0, "iv": 1.3395, "open_interest": 3.0, "volume": 2.0, "delta": -0.6905, "gamma": 0.052, "vega": 0.0181, "theta": -0.0677, "rho": -0.0085, "theo": 6.0513, "change": -0.21, "open": 5.99, "high": 5.99, "low": 5.99, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-02T14:58:20", "percent_change": -3.3871, "prev_day_close": 6.20000004768372}, {"option": "XXRP261120C00029000", "bid": 0.25, "bid_size": 67.0, "ask": 1.75, "ask_size": 60.0, "iv": 1.3451, "open_interest": 55.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0483, "vega": 0.0171, "theta": -0.064, "rho": 0.0029, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T10:55:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XXRP261120P00029000", "bid": 6.0, "bid_size": 34.0, "ask": 7.4, "ask_size": 13.0, "iv": 1.2467, "open_interest": 3.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0487, "vega": 0.0169, "theta": -0.0638, "rho": -0.0088, "theo": 6.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-10-22T14:02:39", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XXRP261120C00030000", "bid": 0.2, "bid_size": 99.0, "ask": 1.5, "ask_size": 69.0, "iv": 1.3567, "open_interest": 378.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0448, "vega": 0.016, "theta": -0.0598, "rho": 0.0026, "theo": 0.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T14:38:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XXRP261120P00030000", "bid": 6.8, "bid_size": 15.0, "ask": 8.4, "ask_size": 15.0, "iv": 1.2828, "open_interest": 5.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0453, "vega": 0.0157, "theta": -0.0594, "rho": -0.009, "theo": 7.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-14T13:39:39", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "XXRP261120C00031000", "bid": 0.25, "bid_size": 59.0, "ask": 1.15, "ask_size": 31.0, "iv": 1.3522, "open_interest": 8.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0412, "vega": 0.0147, "theta": -0.0554, "rho": 0.0022, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-08T10:25:23", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XXRP261120P00031000", "bid": 7.7, "bid_size": 15.0, "ask": 9.2, "ask_size": 16.0, "iv": 1.269, "open_interest": 1.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0417, "vega": 0.0145, "theta": -0.055, "rho": -0.0093, "theo": 8.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T15:54:34", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XXRP261120C00032000", "bid": 0.5, "bid_size": 11.0, "ask": 1.05, "ask_size": 76.0, "iv": 1.4909, "open_interest": 2.0, "volume": 4.0, "delta": 0.1832, "gamma": 0.0377, "vega": 0.0136, "theta": -0.051, "rho": 0.002, "theo": 0.5998, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T12:33:17", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "XXRP261120P00032000", "bid": 8.6, "bid_size": 23.0, "ask": 10.1, "ask_size": 19.0, "iv": 1.2743, "open_interest": 13.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0382, "vega": 0.0132, "theta": -0.0504, "rho": -0.0093, "theo": 9.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T09:44:12", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "XXRP261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 73.0, "iv": 1.3273, "open_interest": 59.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0343, "vega": 0.0124, "theta": -0.0467, "rho": 0.0017, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T10:49:36", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "XXRP261120P00033000", "bid": 9.4, "bid_size": 17.0, "ask": 11.1, "ask_size": 15.0, "iv": 1.2623, "open_interest": 6.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0349, "vega": 0.012, "theta": -0.046, "rho": -0.0093, "theo": 10.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-02T10:21:25", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XXRP261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.3328, "open_interest": 10.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.031, "vega": 0.0112, "theta": -0.0425, "rho": 0.0015, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T13:53:04", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "XXRP261120P00034000", "bid": 10.1, "bid_size": 25.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0316, "vega": 0.0108, "theta": -0.0418, "rho": -0.0092, "theo": 11.2972, "change": 0.0, "open": 0.0, "high": 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": "XXRP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 79.0, "iv": 1.5148, "open_interest": 16.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.028, "vega": 0.0102, "theta": -0.0385, "rho": 0.0013, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:17:08", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "XXRP261120P00035000", "bid": 11.0, "bid_size": 21.0, "ask": 13.0, "ask_size": 17.0, "iv": 1.0471, "open_interest": 14.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0286, "vega": 0.0096, "theta": -0.0377, "rho": -0.0091, "theo": 12.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-30T15:51:48", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XXRP261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 1.5608, "open_interest": 14.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0251, "vega": 0.0092, "theta": -0.0348, "rho": 0.0011, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T15:00:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XXRP261120P00036000", "bid": 11.7, "bid_size": 67.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0258, "vega": 0.0086, "theta": -0.034, "rho": -0.0089, "theo": 13.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-15T10:11:17", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XXRP261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 53.0, "iv": 1.6024, "open_interest": 10.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0225, "vega": 0.0082, "theta": -0.0313, "rho": 0.001, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T15:42:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XXRP261120P00037000", "bid": 12.7, "bid_size": 39.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0233, "vega": 0.0076, "theta": -0.0304, "rho": -0.0086, "theo": 14.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-10-26T15:55:19", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "XXRP261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 61.0, "iv": 1.5078, "open_interest": 227.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0201, "vega": 0.0074, "theta": -0.0281, "rho": 0.0008, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T15:56:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XXRP261120P00038000", "bid": 13.6, "bid_size": 68.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0209, "vega": 0.0066, "theta": -0.0272, "rho": -0.0081, "theo": 15.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XXRP261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 80.0, "iv": 1.6738, "open_interest": 51.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0179, "vega": 0.0066, "theta": -0.0252, "rho": 0.0007, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-26T11:47:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XXRP261120P00039000", "bid": 14.6, "bid_size": 15.0, "ask": 16.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0188, "vega": 0.0059, "theta": -0.0242, "rho": -0.0078, "theo": 16.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "XXRP261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 1.7037, "open_interest": 97.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.016, "vega": 0.0059, "theta": -0.0225, "rho": 0.0006, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T12:16:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XXRP261120P00040000", "bid": 15.5, "bid_size": 18.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0168, "vega": 0.005, "theta": -0.0215, "rho": -0.0071, "theo": 17.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T12:12:18", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "XXRP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 1.8606, "open_interest": 11.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0142, "vega": 0.0053, "theta": -0.0201, "rho": 0.0006, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T12:37:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XXRP261120P00041000", "bid": 16.5, "bid_size": 16.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.015, "vega": 0.0043, "theta": -0.019, "rho": -0.0071, "theo": 18.025, "change": 0.0, "open": 0.0, "high": 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": "XXRP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 57.0, "iv": 2.0532, "open_interest": 34.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0126, "vega": 0.0047, "theta": -0.0179, "rho": 0.0005, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T13:27:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XXRP261120P00042000", "bid": 17.2, "bid_size": 21.0, "ask": 20.8, "ask_size": 55.0, "iv": 1.4008, "open_interest": 1.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0137, "vega": 0.0035, "theta": -0.0167, "rho": -0.0056, "theo": 19.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-08T13:17:18", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "XXRP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 34.0, "iv": 1.8645, "open_interest": 7.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0088, "vega": 0.0033, "theta": -0.0126, "rho": 0.0003, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:44:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XXRP261120P00045000", "bid": 20.0, "bid_size": 10.0, "ask": 23.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0099, "vega": 0.0017, "theta": -0.0109, "rho": -0.0034, "theo": 21.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XXRP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 2.1732, "open_interest": 13.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0048, "vega": 0.0018, "theta": -0.007, "rho": 0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:13:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XXRP261120P00050000", "bid": 24.8, "bid_size": 8.0, "ask": 28.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0064, "rho": -0.001, "theo": 26.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XXRP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.7061, "open_interest": 76.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0026, "vega": 0.001, "theta": -0.0039, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XXRP261120P00055000", "bid": 29.8, "bid_size": 8.0, "ask": 33.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 31.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-23T11:53:55", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "XXRP261218C00010000", "bid": 11.4, "bid_size": 14.0, "ask": 15.2, "ask_size": 21.0, "iv": 1.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0048, "vega": 0.0043, "theta": -0.0039, "rho": 0.0123, "theo": 13.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-05T15:41:13", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XXRP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 1.7638, "open_interest": 1.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0048, "vega": 0.0043, "theta": -0.0062, "rho": -0.0008, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T11:17:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XXRP261218C00011000", "bid": 10.4, "bid_size": 20.0, "ask": 14.2, "ask_size": 20.0, "iv": 1.1465, "open_interest": 4.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0069, "vega": 0.0061, "theta": -0.0065, "rho": 0.0131, "theo": 12.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-10-27T09:53:27", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "XXRP261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 1.5913, "open_interest": 3.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0069, "vega": 0.0061, "theta": -0.0086, "rho": -0.0011, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-06-30T15:23:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XXRP261218C00012000", "bid": 10.6, "bid_size": 11.0, "ask": 12.4, "ask_size": 11.0, "iv": 1.3258, "open_interest": 1.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0094, "vega": 0.0082, "theta": -0.0096, "rho": 0.0139, "theo": 11.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T09:43:30", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XXRP261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 1.5313, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0095, "vega": 0.0083, "theta": -0.0116, "rho": -0.0017, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-21T11:07:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XXRP261218C00013000", "bid": 9.7, "bid_size": 11.0, "ask": 11.7, "ask_size": 11.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0123, "vega": 0.0107, "theta": -0.0131, "rho": 0.0145, "theo": 10.6065, "change": 0.0, "open": 0.0, "high": 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": "XXRP261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 1.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0124, "vega": 0.0107, "theta": -0.0149, "rho": -0.0023, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "XXRP261218C00014000", "bid": 8.9, "bid_size": 11.0, "ask": 10.8, "ask_size": 10.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0155, "vega": 0.0134, "theta": -0.0169, "rho": 0.0149, "theo": 9.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XXRP261218P00014000", "bid": 0.15, "bid_size": 47.0, "ask": 0.75, "ask_size": 169.0, "iv": 1.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0156, "vega": 0.0134, "theta": -0.0186, "rho": -0.0031, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-06T14:24:25", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "XXRP261218C00015000", "bid": 8.1, "bid_size": 12.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0187, "vega": 0.0161, "theta": -0.0209, "rho": 0.0151, "theo": 8.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-21T13:20:17", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "XXRP261218P00015000", "bid": 0.3, "bid_size": 46.0, "ask": 0.9, "ask_size": 258.0, "iv": 1.1919, "open_interest": 7.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0188, "vega": 0.0162, "theta": -0.0224, "rho": -0.0041, "theo": 0.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-25T13:02:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XXRP261218C00016000", "bid": 7.4, "bid_size": 13.0, "ask": 9.2, "ask_size": 12.0, "iv": 1.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0219, "vega": 0.0189, "theta": -0.0249, "rho": 0.0151, "theo": 8.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "XXRP261218P00016000", "bid": 0.55, "bid_size": 44.0, "ask": 1.15, "ask_size": 149.0, "iv": 1.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.022, "vega": 0.019, "theta": -0.0263, "rho": -0.0052, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XXRP261218C00017000", "bid": 6.1, "bid_size": 13.0, "ask": 8.6, "ask_size": 12.0, "iv": 1.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.025, "vega": 0.0216, "theta": -0.0288, "rho": 0.015, "theo": 7.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XXRP261218P00017000", "bid": 0.85, "bid_size": 18.0, "ask": 1.6, "ask_size": 214.0, "iv": 1.2513, "open_interest": 2.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0251, "vega": 0.0216, "theta": -0.03, "rho": -0.0063, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-25T10:58:15", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "XXRP261218C00018000", "bid": 6.2, "bid_size": 50.0, "ask": 7.9, "ask_size": 55.0, "iv": 1.3487, "open_interest": 100.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0277, "vega": 0.024, "theta": -0.0325, "rho": 0.0148, "theo": 6.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-09-11T15:01:25", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XXRP261218P00018000", "bid": 1.15, "bid_size": 49.0, "ask": 1.8, "ask_size": 74.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0279, "vega": 0.0241, "theta": -0.0336, "rho": -0.0076, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-31T09:37:48", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XXRP261218C00019000", "bid": 5.6, "bid_size": 28.0, "ask": 7.3, "ask_size": 12.0, "iv": 1.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0301, "vega": 0.0262, "theta": -0.0358, "rho": 0.0145, "theo": 6.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XXRP261218P00019000", "bid": 1.55, "bid_size": 48.0, "ask": 2.25, "ask_size": 98.0, "iv": 1.2341, "open_interest": 8.0, "volume": 10.0, "delta": -0.2528, "gamma": 0.0303, "vega": 0.0262, "theta": -0.0368, "rho": -0.009, "theo": 2.0578, "change": -0.35, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:29:48", "percent_change": -16.2791, "prev_day_close": 2.15000003576279}, {"option": "XXRP261218C00020000", "bid": 5.1, "bid_size": 46.0, "ask": 6.5, "ask_size": 65.0, "iv": 1.3097, "open_interest": 41.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.032, "vega": 0.028, "theta": -0.0388, "rho": 0.0141, "theo": 5.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-10-20T10:44:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XXRP261218P00020000", "bid": 2.05, "bid_size": 51.0, "ask": 2.75, "ask_size": 29.0, "iv": 1.2606, "open_interest": 5.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0323, "vega": 0.0281, "theta": -0.0396, "rho": -0.0103, "theo": 2.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T09:43:30", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XXRP261218C00021000", "bid": 4.8, "bid_size": 14.0, "ask": 6.2, "ask_size": 68.0, "iv": 1.382, "open_interest": 4.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0336, "vega": 0.0296, "theta": -0.0413, "rho": 0.0136, "theo": 5.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-08-21T15:24:00", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XXRP261218P00021000", "bid": 2.4, "bid_size": 42.0, "ask": 3.5, "ask_size": 32.0, "iv": 1.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0338, "vega": 0.0296, "theta": -0.042, "rho": -0.0117, "theo": 3.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XXRP261218C00022000", "bid": 4.3, "bid_size": 20.0, "ask": 5.7, "ask_size": 71.0, "iv": 1.3704, "open_interest": 6.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0348, "vega": 0.0308, "theta": -0.0434, "rho": 0.0131, "theo": 4.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-10-15T10:14:50", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XXRP261218P00022000", "bid": 2.9, "bid_size": 59.0, "ask": 4.2, "ask_size": 52.0, "iv": 1.3115, "open_interest": 14.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.035, "vega": 0.0308, "theta": -0.0439, "rho": -0.013, "theo": 3.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-10-29T14:45:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XXRP261218C00023000", "bid": 3.9, "bid_size": 23.0, "ask": 5.0, "ask_size": 75.0, "iv": 1.3322, "open_interest": 31.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0356, "vega": 0.0317, "theta": -0.045, "rho": 0.0126, "theo": 4.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T09:59:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XXRP261218P00023000", "bid": 3.3, "bid_size": 63.0, "ask": 4.6, "ask_size": 30.0, "iv": 1.2604, "open_interest": 15.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0359, "vega": 0.0317, "theta": -0.0454, "rho": -0.0143, "theo": 4.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-27T09:53:27", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XXRP261218C00024000", "bid": 3.6, "bid_size": 15.0, "ask": 4.7, "ask_size": 81.0, "iv": 1.3622, "open_interest": 30.0, "volume": 1.0, "delta": 0.5734, "gamma": 0.036, "vega": 0.0323, "theta": -0.0462, "rho": 0.012, "theo": 4.0547, "change": -0.25, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T12:45:25", "percent_change": -5.95238, "prev_day_close": 4.20000004768372}, {"option": "XXRP261218P00024000", "bid": 4.1, "bid_size": 36.0, "ask": 5.3, "ask_size": 32.0, "iv": 1.308, "open_interest": 5.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0364, "vega": 0.0323, "theta": -0.0466, "rho": -0.0156, "theo": 4.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T15:49:24", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XXRP261218C00025000", "bid": 3.2, "bid_size": 11.0, "ask": 4.3, "ask_size": 85.0, "iv": 1.3507, "open_interest": 2.0, "volume": 0.0, "delta": 0.5404, "gamma": 0.0362, "vega": 0.0327, "theta": -0.0471, "rho": 0.0114, "theo": 3.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T11:50:32", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "XXRP261218P00025000", "bid": 4.8, "bid_size": 30.0, "ask": 5.9, "ask_size": 28.0, "iv": 1.3132, "open_interest": 16.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0366, "vega": 0.0326, "theta": -0.0473, "rho": -0.0169, "theo": 5.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T10:40:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XXRP261218C00026000", "bid": 3.1, "bid_size": 8.0, "ask": 4.0, "ask_size": 94.0, "iv": 1.3911, "open_interest": 5.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0361, "vega": 0.0328, "theta": -0.0477, "rho": 0.0108, "theo": 3.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-10-02T11:18:19", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "XXRP261218P00026000", "bid": 5.1, "bid_size": 50.0, "ask": 6.9, "ask_size": 34.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0365, "vega": 0.0327, "theta": -0.0477, "rho": -0.018, "theo": 6.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T09:41:22", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XXRP261218C00027000", "bid": 2.9, "bid_size": 11.0, "ask": 3.7, "ask_size": 98.0, "iv": 1.4076, "open_interest": 8.0, "volume": 1.0, "delta": 0.479, "gamma": 0.0358, "vega": 0.0328, "theta": -0.0479, "rho": 0.0103, "theo": 3.1405, "change": 0.05, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T14:58:18", "percent_change": 1.5625, "prev_day_close": 3.19999992847443}, {"option": "XXRP261218P00027000", "bid": 6.0, "bid_size": 18.0, "ask": 7.7, "ask_size": 14.0, "iv": 1.3562, "open_interest": 5.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0362, "vega": 0.0326, "theta": -0.0479, "rho": -0.0193, "theo": 6.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T09:47:57", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XXRP261218C00028000", "bid": 2.6, "bid_size": 10.0, "ask": 3.4, "ask_size": 134.0, "iv": 1.4011, "open_interest": 18.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.0354, "vega": 0.0325, "theta": -0.0479, "rho": 0.0098, "theo": 2.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-07-29T13:30:17", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "XXRP261218P00028000", "bid": 7.1, "bid_size": 14.0, "ask": 8.2, "ask_size": 12.0, "iv": 1.3806, "open_interest": 4.0, "volume": 2.0, "delta": -0.5582, "gamma": 0.0358, "vega": 0.0323, "theta": -0.0477, "rho": -0.0201, "theo": 7.6079, "change": 0.04, "open": 7.69, "high": 7.69, "low": 7.69, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-02T14:58:20", "percent_change": 0.522875, "prev_day_close": 7.65000009536743}, {"option": "XXRP261218C00029000", "bid": 2.1, "bid_size": 43.0, "ask": 3.5, "ask_size": 115.0, "iv": 1.4182, "open_interest": 1.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0347, "vega": 0.0322, "theta": -0.0477, "rho": 0.0093, "theo": 2.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-29T15:32:52", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "XXRP261218P00029000", "bid": 7.6, "bid_size": 14.0, "ask": 8.9, "ask_size": 8.0, "iv": 1.3354, "open_interest": 5.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0352, "vega": 0.032, "theta": -0.0474, "rho": -0.0213, "theo": 8.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-10-22T14:02:39", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XXRP261218C00030000", "bid": 2.1, "bid_size": 23.0, "ask": 2.9, "ask_size": 83.0, "iv": 1.3975, "open_interest": 542.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.034, "vega": 0.0317, "theta": -0.0473, "rho": 0.0088, "theo": 2.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-10-29T10:19:39", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XXRP261218P00030000", "bid": 8.3, "bid_size": 18.0, "ask": 9.8, "ask_size": 10.0, "iv": 1.3453, "open_interest": 24.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0345, "vega": 0.0314, "theta": -0.0469, "rho": -0.0221, "theo": 9.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-16T15:30:01", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XXRP261218C00031000", "bid": 1.65, "bid_size": 53.0, "ask": 2.9, "ask_size": 79.0, "iv": 1.3938, "open_interest": 65.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0332, "vega": 0.0311, "theta": -0.0468, "rho": 0.0083, "theo": 2.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-07T10:52:25", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "XXRP261218P00031000", "bid": 9.2, "bid_size": 11.0, "ask": 10.7, "ask_size": 11.0, "iv": 1.3815, "open_interest": 4.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0337, "vega": 0.0308, "theta": -0.0462, "rho": -0.0229, "theo": 9.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-30T15:54:34", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XXRP261218C00032000", "bid": 1.6, "bid_size": 22.0, "ask": 2.75, "ask_size": 99.0, "iv": 1.4248, "open_interest": 5.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0323, "vega": 0.0305, "theta": -0.0461, "rho": 0.0078, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-10-07T09:40:34", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "XXRP261218P00032000", "bid": 10.0, "bid_size": 11.0, "ask": 11.4, "ask_size": 11.0, "iv": 1.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0328, "vega": 0.0302, "theta": -0.0454, "rho": -0.0238, "theo": 10.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XXRP261218C00033000", "bid": 1.45, "bid_size": 31.0, "ask": 2.6, "ask_size": 91.0, "iv": 1.435, "open_interest": 17.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0314, "vega": 0.0298, "theta": -0.0453, "rho": 0.0074, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T14:44:08", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "XXRP261218P00033000", "bid": 10.4, "bid_size": 38.0, "ask": 12.8, "ask_size": 13.0, "iv": 1.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.032, "vega": 0.0293, "theta": -0.0444, "rho": -0.0244, "theo": 11.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "XXRP261218C00034000", "bid": 1.25, "bid_size": 40.0, "ask": 2.35, "ask_size": 75.0, "iv": 1.4146, "open_interest": 3.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0304, "vega": 0.029, "theta": -0.0444, "rho": 0.007, "theo": 1.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-23T14:00:14", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "XXRP261218P00034000", "bid": 11.2, "bid_size": 63.0, "ask": 13.4, "ask_size": 11.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.031, "vega": 0.0285, "theta": -0.0434, "rho": -0.0249, "theo": 12.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XXRP261218C00035000", "bid": 1.15, "bid_size": 43.0, "ask": 2.3, "ask_size": 86.0, "iv": 1.4412, "open_interest": 118.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0295, "vega": 0.0282, "theta": -0.0434, "rho": 0.0066, "theo": 1.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T11:44:23", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "XXRP261218P00035000", "bid": 11.9, "bid_size": 119.0, "ask": 14.7, "ask_size": 13.0, "iv": 1.3926, "open_interest": 22.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0301, "vega": 0.0278, "theta": -0.0424, "rho": -0.0256, "theo": 13.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-30T15:51:48", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XXRP261218C00036000", "bid": 1.25, "bid_size": 8.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.4914, "open_interest": 3.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0285, "vega": 0.0275, "theta": -0.0425, "rho": 0.0063, "theo": 1.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-06T14:51:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XXRP261218P00036000", "bid": 12.9, "bid_size": 64.0, "ask": 15.1, "ask_size": 11.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0291, "vega": 0.0268, "theta": -0.0412, "rho": -0.0262, "theo": 14.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XXRP261218C00037000", "bid": 1.15, "bid_size": 8.0, "ask": 1.85, "ask_size": 51.0, "iv": 1.4572, "open_interest": 3.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0275, "vega": 0.0267, "theta": -0.0414, "rho": 0.006, "theo": 1.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-29T10:19:39", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "XXRP261218P00037000", "bid": 13.8, "bid_size": 35.0, "ask": 16.0, "ask_size": 11.0, "iv": 1.3347, "open_interest": 1.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0282, "vega": 0.026, "theta": -0.0401, "rho": -0.0265, "theo": 15.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-26T15:55:19", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XXRP261218C00038000", "bid": 0.95, "bid_size": 8.0, "ask": 1.95, "ask_size": 74.0, "iv": 1.4835, "open_interest": 2.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0266, "vega": 0.0258, "theta": -0.0404, "rho": 0.0056, "theo": 1.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T09:43:55", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XXRP261218P00038000", "bid": 14.7, "bid_size": 36.0, "ask": 17.1, "ask_size": 11.0, "iv": 1.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0272, "vega": 0.0252, "theta": -0.0389, "rho": -0.0269, "theo": 16.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XXRP261218C00039000", "bid": 0.2, "bid_size": 107.0, "ask": 1.9, "ask_size": 84.0, "iv": 1.3654, "open_interest": 4.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0256, "vega": 0.0251, "theta": -0.0393, "rho": 0.0053, "theo": 1.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-23T10:12:41", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "XXRP261218P00039000", "bid": 15.6, "bid_size": 12.0, "ask": 18.0, "ask_size": 10.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0263, "vega": 0.0243, "theta": -0.0377, "rho": -0.0274, "theo": 16.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XXRP261218C00040000", "bid": 1.0, "bid_size": 2.0, "ask": 1.5, "ask_size": 75.0, "iv": 1.5092, "open_interest": 17.0, "volume": 1.0, "delta": 0.2216, "gamma": 0.0247, "vega": 0.0243, "theta": -0.0382, "rho": 0.0051, "theo": 1.1865, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:31:27", "percent_change": 11.6279, "prev_day_close": 1.07499998807907}, {"option": "XXRP261218P00040000", "bid": 16.5, "bid_size": 12.0, "ask": 18.9, "ask_size": 9.0, "iv": 1.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0254, "vega": 0.0234, "theta": -0.0366, "rho": -0.0276, "theo": 17.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "XXRP261218C00041000", "bid": 0.5, "bid_size": 56.0, "ask": 1.25, "ask_size": 30.0, "iv": 1.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0238, "vega": 0.0235, "theta": -0.0372, "rho": 0.0048, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "XXRP261218P00041000", "bid": 17.5, "bid_size": 12.0, "ask": 19.8, "ask_size": 9.0, "iv": 1.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0245, "vega": 0.0225, "theta": -0.0354, "rho": -0.0276, "theo": 18.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XXRP261218C00042000", "bid": 0.7, "bid_size": 17.0, "ask": 1.2, "ask_size": 43.0, "iv": 1.4361, "open_interest": 101.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0229, "vega": 0.0227, "theta": -0.0361, "rho": 0.0046, "theo": 1.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T10:26:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XXRP261218P00042000", "bid": 18.4, "bid_size": 11.0, "ask": 20.8, "ask_size": 9.0, "iv": 1.404, "open_interest": 1.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0237, "vega": 0.0217, "theta": -0.0342, "rho": -0.0278, "theo": 19.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-30T15:34:28", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "XXRP261218C00043000", "bid": 0.55, "bid_size": 15.0, "ask": 1.55, "ask_size": 98.0, "iv": 1.5169, "open_interest": 10.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0221, "vega": 0.022, "theta": -0.0351, "rho": 0.0043, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T10:25:44", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "XXRP261218P00043000", "bid": 19.3, "bid_size": 11.0, "ask": 21.7, "ask_size": 8.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0228, "vega": 0.0209, "theta": -0.033, "rho": -0.028, "theo": 20.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XXRP261218C00044000", "bid": 0.55, "bid_size": 11.0, "ask": 1.5, "ask_size": 96.0, "iv": 1.5403, "open_interest": 13.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0212, "vega": 0.0212, "theta": -0.034, "rho": 0.0041, "theo": 0.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "XXRP261218P00044000", "bid": 20.2, "bid_size": 11.0, "ask": 22.6, "ask_size": 9.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.022, "vega": 0.0202, "theta": -0.0318, "rho": -0.0282, "theo": 21.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XXRP261218C00045000", "bid": 0.5, "bid_size": 17.0, "ask": 1.45, "ask_size": 109.0, "iv": 1.5507, "open_interest": 77.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0204, "vega": 0.0205, "theta": -0.033, "rho": 0.0039, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T14:03:29", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "XXRP261218P00045000", "bid": 20.9, "bid_size": 11.0, "ask": 23.7, "ask_size": 9.0, "iv": 1.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0213, "vega": 0.0193, "theta": -0.0307, "rho": -0.0281, "theo": 22.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "XXRP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 99.0, "iv": 1.5023, "open_interest": 33.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0169, "vega": 0.0173, "theta": -0.0283, "rho": 0.003, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T13:45:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XXRP261218P00050000", "bid": 25.6, "bid_size": 10.0, "ask": 28.4, "ask_size": 10.0, "iv": 1.1879, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0178, "vega": 0.0156, "theta": -0.0254, "rho": -0.0275, "theo": 27.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-24T11:22:58", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "XXRP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 56.0, "iv": 1.5451, "open_interest": 14.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.014, "vega": 0.0145, "theta": -0.0242, "rho": 0.0024, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T13:28:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XXRP261218P00055000", "bid": 30.5, "bid_size": 10.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.015, "vega": 0.0125, "theta": -0.0207, "rho": -0.0256, "theo": 32.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "XXRP270319C00010000", "bid": 13.2, "bid_size": 10.0, "ask": 15.2, "ask_size": 10.0, "iv": 1.4178, "open_interest": 3.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0074, "vega": 0.0204, "theta": -0.0086, "rho": 0.0253, "theo": 14.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-21T10:20:37", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XXRP270319P00010000", "bid": 0.3, "bid_size": 118.0, "ask": 1.45, "ask_size": 147.0, "iv": 1.3202, "open_interest": 3.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0074, "vega": 0.0204, "theta": -0.0101, "rho": -0.0095, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T13:52:41", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XXRP270319C00013000", "bid": 11.0, "bid_size": 13.0, "ask": 13.1, "ask_size": 13.0, "iv": 1.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0112, "vega": 0.0299, "theta": -0.0132, "rho": 0.0292, "theo": 12.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "XXRP270319P00013000", "bid": 1.05, "bid_size": 129.0, "ask": 2.6, "ask_size": 285.0, "iv": 1.323, "open_interest": 0.0, "volume": 50.0, "delta": -0.1299, "gamma": 0.0112, "vega": 0.0299, "theta": -0.0144, "rho": -0.0165, "theo": 1.859, "change": -0.17, "open": 1.82, "high": 1.9, "low": 1.68, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T14:34:45", "percent_change": -8.5, "prev_day_close": 1.99999995529652}, {"option": "XXRP270319C00014000", "bid": 10.6, "bid_size": 10.0, "ask": 12.7, "ask_size": 12.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0124, "vega": 0.0329, "theta": -0.0147, "rho": 0.0299, "theo": 11.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XXRP270319P00014000", "bid": 1.6, "bid_size": 108.0, "ask": 3.1, "ask_size": 197.0, "iv": 1.3644, "open_interest": 9.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0124, "vega": 0.0329, "theta": -0.0158, "rho": -0.0191, "theo": 2.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T12:14:42", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XXRP270319C00015000", "bid": 9.9, "bid_size": 12.0, "ask": 12.0, "ask_size": 33.0, "iv": 1.3536, "open_interest": 29.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0135, "vega": 0.0357, "theta": -0.0161, "rho": 0.0304, "theo": 10.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-19T13:32:38", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XXRP270319P00015000", "bid": 2.05, "bid_size": 48.0, "ask": 3.6, "ask_size": 137.0, "iv": 1.3758, "open_interest": 2.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0136, "vega": 0.0358, "theta": -0.0171, "rho": -0.0218, "theo": 2.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-08T12:29:10", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XXRP270319C00016000", "bid": 9.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.3725, "open_interest": 5.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0145, "vega": 0.0384, "theta": -0.0174, "rho": 0.0308, "theo": 10.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T10:48:49", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "XXRP270319P00016000", "bid": 2.4, "bid_size": 76.0, "ask": 4.0, "ask_size": 189.0, "iv": 1.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0146, "vega": 0.0385, "theta": -0.0183, "rho": -0.0247, "theo": 3.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "XXRP270319C00017000", "bid": 9.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 11.0, "iv": 1.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0155, "vega": 0.0408, "theta": -0.0186, "rho": 0.031, "theo": 9.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XXRP270319P00017000", "bid": 2.4, "bid_size": 162.0, "ask": 4.8, "ask_size": 132.0, "iv": 1.3292, "open_interest": 6.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0156, "vega": 0.041, "theta": -0.0195, "rho": -0.0276, "theo": 3.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T14:26:12", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XXRP270319C00018000", "bid": 8.5, "bid_size": 11.0, "ask": 10.7, "ask_size": 9.0, "iv": 1.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0163, "vega": 0.0431, "theta": -0.0197, "rho": 0.0309, "theo": 9.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "XXRP270319P00018000", "bid": 3.0, "bid_size": 123.0, "ask": 5.2, "ask_size": 83.0, "iv": 1.3258, "open_interest": 3.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0165, "vega": 0.0432, "theta": -0.0205, "rho": -0.0306, "theo": 4.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-05T15:01:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XXRP270319C00019000", "bid": 8.1, "bid_size": 51.0, "ask": 10.2, "ask_size": 63.0, "iv": 1.3803, "open_interest": 2.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0171, "vega": 0.0452, "theta": -0.0208, "rho": 0.0309, "theo": 8.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-18T14:08:07", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XXRP270319P00019000", "bid": 3.6, "bid_size": 85.0, "ask": 5.8, "ask_size": 86.0, "iv": 1.3388, "open_interest": 3.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0173, "vega": 0.0453, "theta": -0.0215, "rho": -0.0336, "theo": 4.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T14:29:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XXRP270319C00020000", "bid": 7.6, "bid_size": 68.0, "ask": 9.8, "ask_size": 64.0, "iv": 1.3718, "open_interest": 62.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0178, "vega": 0.047, "theta": -0.0217, "rho": 0.0307, "theo": 8.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T09:55:11", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XXRP270319P00020000", "bid": 4.1, "bid_size": 92.0, "ask": 6.3, "ask_size": 79.0, "iv": 1.3242, "open_interest": 6.0, "volume": 50.0, "delta": -0.2749, "gamma": 0.018, "vega": 0.0471, "theta": -0.0224, "rho": -0.0366, "theo": 5.1668, "change": -0.2, "open": 5.2, "high": 5.25, "low": 4.1, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T14:34:45", "percent_change": -3.7037, "prev_day_close": 5.39999985694885}, {"option": "XXRP270319C00021000", "bid": 7.2, "bid_size": 68.0, "ask": 9.4, "ask_size": 67.0, "iv": 1.3694, "open_interest": 8.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0184, "vega": 0.0486, "theta": -0.0226, "rho": 0.0304, "theo": 8.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-10-15T14:57:24", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XXRP270319P00021000", "bid": 5.1, "bid_size": 42.0, "ask": 7.0, "ask_size": 103.0, "iv": 1.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0186, "vega": 0.0487, "theta": -0.0231, "rho": -0.0395, "theo": 5.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XXRP270319C00022000", "bid": 6.1, "bid_size": 71.0, "ask": 8.9, "ask_size": 66.0, "iv": 1.283, "open_interest": 9.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0189, "vega": 0.05, "theta": -0.0234, "rho": 0.0301, "theo": 7.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-09-18T10:55:23", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XXRP270319P00022000", "bid": 4.6, "bid_size": 165.0, "ask": 7.6, "ask_size": 79.0, "iv": 1.2636, "open_interest": 1.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0191, "vega": 0.0501, "theta": -0.0238, "rho": -0.0426, "theo": 6.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-08T12:28:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XXRP270319C00023000", "bid": 6.4, "bid_size": 65.0, "ask": 8.3, "ask_size": 12.0, "iv": 1.3236, "open_interest": 6.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0193, "vega": 0.0512, "theta": -0.024, "rho": 0.0297, "theo": 7.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-08-07T09:46:58", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "XXRP270319P00023000", "bid": 6.0, "bid_size": 78.0, "ask": 8.1, "ask_size": 75.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0196, "vega": 0.0514, "theta": -0.0244, "rho": -0.0454, "theo": 7.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XXRP270319C00024000", "bid": 6.0, "bid_size": 66.0, "ask": 8.1, "ask_size": 63.0, "iv": 1.3301, "open_interest": 25.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0197, "vega": 0.0523, "theta": -0.0246, "rho": 0.0293, "theo": 7.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-20T11:23:05", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XXRP270319P00024000", "bid": 6.6, "bid_size": 70.0, "ask": 8.9, "ask_size": 93.0, "iv": 1.3352, "open_interest": 1.0, "volume": 0.0, "delta": -0.354, "gamma": 0.02, "vega": 0.0524, "theta": -0.025, "rho": -0.0484, "theo": 7.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T10:50:10", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XXRP270319C00025000", "bid": 6.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 75.0, "iv": 1.38, "open_interest": 2.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.02, "vega": 0.0532, "theta": -0.0252, "rho": 0.0288, "theo": 6.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T13:42:24", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XXRP270319P00025000", "bid": 7.4, "bid_size": 59.0, "ask": 9.0, "ask_size": 26.0, "iv": 1.2935, "open_interest": 1.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0203, "vega": 0.0533, "theta": -0.0254, "rho": -0.0511, "theo": 8.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T14:13:12", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XXRP270319C00026000", "bid": 5.7, "bid_size": 9.0, "ask": 7.3, "ask_size": 74.0, "iv": 1.3418, "open_interest": 4.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0202, "vega": 0.054, "theta": -0.0256, "rho": 0.0284, "theo": 6.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XXRP270319P00026000", "bid": 7.3, "bid_size": 111.0, "ask": 10.3, "ask_size": 11.0, "iv": 1.2775, "open_interest": 2.0, "volume": 1.0, "delta": -0.3905, "gamma": 0.0206, "vega": 0.054, "theta": -0.0258, "rho": -0.054, "theo": 9.0991, "change": -0.25, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T15:35:46", "percent_change": -2.73224, "prev_day_close": 9.15000009536743}, {"option": "XXRP270319C00027000", "bid": 4.4, "bid_size": 78.0, "ask": 7.5, "ask_size": 75.0, "iv": 1.2927, "open_interest": 1.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0204, "vega": 0.0546, "theta": -0.026, "rho": 0.0279, "theo": 6.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-24T09:47:35", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XXRP270319P00027000", "bid": 8.8, "bid_size": 50.0, "ask": 11.0, "ask_size": 12.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0208, "vega": 0.0546, "theta": -0.0261, "rho": -0.0566, "theo": 9.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XXRP270319C00028000", "bid": 5.2, "bid_size": 11.0, "ask": 7.2, "ask_size": 73.0, "iv": 1.3869, "open_interest": 13.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0205, "vega": 0.0551, "theta": -0.0264, "rho": 0.0274, "theo": 5.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-15T13:33:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XXRP270319P00028000", "bid": 9.4, "bid_size": 57.0, "ask": 11.9, "ask_size": 13.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0209, "vega": 0.0551, "theta": -0.0264, "rho": -0.0593, "theo": 10.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XXRP270319C00029000", "bid": 4.0, "bid_size": 87.0, "ask": 7.0, "ask_size": 85.0, "iv": 1.3058, "open_interest": 5.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0206, "vega": 0.0555, "theta": -0.0267, "rho": 0.0268, "theo": 5.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T14:07:33", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XXRP270319P00029000", "bid": 9.6, "bid_size": 87.0, "ask": 12.6, "ask_size": 10.0, "iv": 1.3033, "open_interest": 13.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.021, "vega": 0.0555, "theta": -0.0266, "rho": -0.0618, "theo": 11.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-12T10:16:09", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "XXRP270319C00030000", "bid": 4.6, "bid_size": 72.0, "ask": 6.8, "ask_size": 86.0, "iv": 1.3848, "open_interest": 25.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0206, "vega": 0.0558, "theta": -0.0269, "rho": 0.0264, "theo": 5.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T15:50:32", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XXRP270319P00030000", "bid": 10.8, "bid_size": 65.0, "ask": 13.4, "ask_size": 10.0, "iv": 1.3484, "open_interest": 5.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0211, "vega": 0.0558, "theta": -0.0268, "rho": -0.0645, "theo": 12.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-16T13:41:39", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XXRP270319C00031000", "bid": 4.4, "bid_size": 61.0, "ask": 6.7, "ask_size": 92.0, "iv": 1.3985, "open_interest": 11.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0207, "vega": 0.056, "theta": -0.0271, "rho": 0.0258, "theo": 5.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-15T13:06:33", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XXRP270319P00031000", "bid": 11.2, "bid_size": 83.0, "ask": 14.3, "ask_size": 62.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0212, "vega": 0.0559, "theta": -0.0269, "rho": -0.0667, "theo": 12.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XXRP270319C00032000", "bid": 4.2, "bid_size": 103.0, "ask": 6.4, "ask_size": 95.0, "iv": 1.3922, "open_interest": 8.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0206, "vega": 0.0561, "theta": -0.0272, "rho": 0.0253, "theo": 5.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-15T12:58:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XXRP270319P00032000", "bid": 12.1, "bid_size": 13.0, "ask": 14.9, "ask_size": 9.0, "iv": 1.324, "open_interest": 1.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0212, "vega": 0.0559, "theta": -0.027, "rho": -0.0689, "theo": 13.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-15T10:39:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XXRP270319C00033000", "bid": 4.1, "bid_size": 95.0, "ask": 6.2, "ask_size": 101.0, "iv": 1.4019, "open_interest": 17.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0206, "vega": 0.0561, "theta": -0.0274, "rho": 0.0248, "theo": 4.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-10-15T13:27:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XXRP270319P00033000", "bid": 12.9, "bid_size": 14.0, "ask": 15.7, "ask_size": 12.0, "iv": 1.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0212, "vega": 0.056, "theta": -0.027, "rho": -0.0713, "theo": 14.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-20T12:58:17", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XXRP270319C00034000", "bid": 3.0, "bid_size": 107.0, "ask": 6.2, "ask_size": 117.0, "iv": 1.3385, "open_interest": 18.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0205, "vega": 0.0561, "theta": -0.0274, "rho": 0.0243, "theo": 4.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-15T09:43:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XXRP270319P00034000", "bid": 13.7, "bid_size": 12.0, "ask": 16.6, "ask_size": 48.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0211, "vega": 0.0559, "theta": -0.027, "rho": -0.0737, "theo": 15.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "XXRP270319C00035000", "bid": 2.65, "bid_size": 1.0, "ask": 5.3, "ask_size": 108.0, "iv": 1.3805, "open_interest": 20.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0204, "vega": 0.056, "theta": -0.0275, "rho": 0.0238, "theo": 4.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T11:15:37", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XXRP270319P00035000", "bid": 14.5, "bid_size": 12.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.3443, "open_interest": 1.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0211, "vega": 0.0558, "theta": -0.027, "rho": -0.076, "theo": 16.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-08T15:54:56", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XXRP270319C00036000", "bid": 2.75, "bid_size": 112.0, "ask": 5.7, "ask_size": 109.0, "iv": 1.336, "open_interest": 40.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0203, "vega": 0.0559, "theta": -0.0275, "rho": 0.0234, "theo": 4.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-06T10:01:14", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "XXRP270319P00036000", "bid": 15.4, "bid_size": 10.0, "ask": 18.2, "ask_size": 13.0, "iv": 1.3416, "open_interest": 1.0, "volume": 0.0, "delta": -0.54, "gamma": 0.021, "vega": 0.0556, "theta": -0.027, "rho": -0.0777, "theo": 16.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-23T13:09:35", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "XXRP270319C00037000", "bid": 3.3, "bid_size": 123.0, "ask": 5.5, "ask_size": 123.0, "iv": 1.3975, "open_interest": 13.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0202, "vega": 0.0557, "theta": -0.0275, "rho": 0.0229, "theo": 4.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-01T09:59:20", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XXRP270319P00037000", "bid": 16.2, "bid_size": 11.0, "ask": 19.2, "ask_size": 10.0, "iv": 1.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0209, "vega": 0.0553, "theta": -0.0269, "rho": -0.0797, "theo": 17.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XXRP270319C00038000", "bid": 3.2, "bid_size": 126.0, "ask": 5.6, "ask_size": 144.0, "iv": 1.4264, "open_interest": 3.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0201, "vega": 0.0555, "theta": -0.0275, "rho": 0.0224, "theo": 4.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-09-25T10:36:58", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XXRP270319P00038000", "bid": 17.1, "bid_size": 9.0, "ask": 19.9, "ask_size": 8.0, "iv": 1.3496, "open_interest": 1.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0208, "vega": 0.0551, "theta": -0.0268, "rho": -0.0819, "theo": 18.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-10-09T15:06:22", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XXRP270319C00039000", "bid": 3.2, "bid_size": 76.0, "ask": 5.3, "ask_size": 112.0, "iv": 1.4271, "open_interest": 2.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.02, "vega": 0.0552, "theta": -0.0274, "rho": 0.022, "theo": 3.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-09T12:39:11", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XXRP270319P00039000", "bid": 17.9, "bid_size": 12.0, "ask": 20.6, "ask_size": 8.0, "iv": 1.333, "open_interest": 1.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0207, "vega": 0.0548, "theta": -0.0267, "rho": -0.0836, "theo": 19.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-10-07T14:25:01", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XXRP270319C00040000", "bid": 2.85, "bid_size": 112.0, "ask": 5.1, "ask_size": 112.0, "iv": 1.4039, "open_interest": 55.0, "volume": 12.0, "delta": 0.4192, "gamma": 0.0198, "vega": 0.0549, "theta": -0.0274, "rho": 0.0215, "theo": 3.8623, "change": 0.15, "open": 2.8, "high": 4.01, "low": 2.8, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:00:51", "percent_change": 3.8961, "prev_day_close": 3.85000014305115}, {"option": "XXRP270319P00040000", "bid": 19.1, "bid_size": 12.0, "ask": 21.6, "ask_size": 9.0, "iv": 1.3797, "open_interest": 20.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0206, "vega": 0.0545, "theta": -0.0266, "rho": -0.0856, "theo": 20.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-16T13:44:32", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "XXRP270319C00041000", "bid": 2.05, "bid_size": 117.0, "ask": 4.9, "ask_size": 114.0, "iv": 1.3377, "open_interest": 2.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0196, "vega": 0.0546, "theta": -0.0273, "rho": 0.0211, "theo": 3.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-02T09:42:43", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XXRP270319P00041000", "bid": 19.7, "bid_size": 12.0, "ask": 22.5, "ask_size": 9.0, "iv": 1.3606, "open_interest": 1.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0204, "vega": 0.0541, "theta": -0.0264, "rho": -0.0874, "theo": 21.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-25T15:52:54", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "XXRP270319C00042000", "bid": 2.8, "bid_size": 116.0, "ask": 5.0, "ask_size": 126.0, "iv": 1.4404, "open_interest": 25.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0195, "vega": 0.0543, "theta": -0.0272, "rho": 0.0207, "theo": 3.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T09:38:44", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XXRP270319P00042000", "bid": 20.5, "bid_size": 11.0, "ask": 23.4, "ask_size": 8.0, "iv": 1.3587, "open_interest": 1.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0203, "vega": 0.0537, "theta": -0.0263, "rho": -0.0887, "theo": 22.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-28T14:19:31", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XXRP270319C00043000", "bid": 2.7, "bid_size": 106.0, "ask": 4.8, "ask_size": 127.0, "iv": 1.4366, "open_interest": 2.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0193, "vega": 0.0539, "theta": -0.0271, "rho": 0.0202, "theo": 3.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-22T09:35:42", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XXRP270319P00043000", "bid": 21.4, "bid_size": 11.0, "ask": 24.2, "ask_size": 8.0, "iv": 1.3556, "open_interest": 1.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0202, "vega": 0.0532, "theta": -0.0261, "rho": -0.0905, "theo": 23.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-01T15:00:50", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XXRP270319C00044000", "bid": 2.6, "bid_size": 95.0, "ask": 4.7, "ask_size": 133.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0191, "vega": 0.0535, "theta": -0.0269, "rho": 0.0198, "theo": 3.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "XXRP270319P00044000", "bid": 22.3, "bid_size": 12.0, "ask": 25.1, "ask_size": 9.0, "iv": 1.3608, "open_interest": 23.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.02, "vega": 0.0527, "theta": -0.0259, "rho": -0.0915, "theo": 23.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-09-08T13:26:40", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "XXRP270319C00045000", "bid": 2.5, "bid_size": 120.0, "ask": 4.6, "ask_size": 131.0, "iv": 1.4445, "open_interest": 128.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0189, "vega": 0.0531, "theta": -0.0268, "rho": 0.0194, "theo": 3.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T10:39:39", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XXRP270319P00045000", "bid": 23.3, "bid_size": 12.0, "ask": 26.1, "ask_size": 8.0, "iv": 1.3844, "open_interest": 10.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0198, "vega": 0.0523, "theta": -0.0257, "rho": -0.0934, "theo": 24.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-09-02T12:51:14", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "XXRP270319C00050000", "bid": 2.0, "bid_size": 153.0, "ask": 3.8, "ask_size": 155.0, "iv": 1.4203, "open_interest": 80.0, "volume": 0.0, "delta": 0.332, "gamma": 0.018, "vega": 0.051, "theta": -0.026, "rho": 0.0176, "theo": 2.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T10:38:08", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XXRP270319P00050000", "bid": 27.7, "bid_size": 11.0, "ask": 30.6, "ask_size": 11.0, "iv": 1.383, "open_interest": 3.0, "volume": 0.0, "delta": -0.678, "gamma": 0.019, "vega": 0.0498, "theta": -0.0246, "rho": -0.0994, "theo": 29.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-08T15:34:55", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "XXRP270319C00055000", "bid": 1.6, "bid_size": 151.0, "ask": 3.6, "ask_size": 135.0, "iv": 1.4459, "open_interest": 12.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.017, "vega": 0.0486, "theta": -0.0251, "rho": 0.016, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-19T13:57:12", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "XXRP270319P00055000", "bid": 32.3, "bid_size": 11.0, "ask": 34.9, "ask_size": 8.0, "iv": 1.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0182, "vega": 0.047, "theta": -0.0234, "rho": -0.1043, "theo": 33.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "XXRP270617C00015000", "bid": 11.1, "bid_size": 58.0, "ask": 13.1, "ask_size": 57.0, "iv": 1.3562, "open_interest": 22.0, "volume": 3.0, "delta": 0.815, "gamma": 0.0104, "vega": 0.0457, "theta": -0.0117, "rho": 0.034, "theo": 12.1057, "change": -0.15, "open": 12.8, "high": 12.9, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T14:09:10", "percent_change": -1.18577, "prev_day_close": 12.6499996185303}, {"option": "XXRP270617P00015000", "bid": 3.3, "bid_size": 86.0, "ask": 5.1, "ask_size": 138.0, "iv": 1.3644, "open_interest": 10.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0102, "vega": 0.0457, "theta": -0.013, "rho": -0.0432, "theo": 4.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-10-30T14:12:40", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XXRP270617C00018000", "bid": 9.9, "bid_size": 13.0, "ask": 12.4, "ask_size": 10.0, "iv": 1.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0121, "vega": 0.053, "theta": -0.0139, "rho": 0.0361, "theo": 10.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "XXRP270617P00018000", "bid": 4.8, "bid_size": 117.0, "ask": 6.6, "ask_size": 11.0, "iv": 1.3214, "open_interest": 45.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0119, "vega": 0.053, "theta": -0.0148, "rho": -0.0563, "theo": 5.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-10-30T14:26:12", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XXRP270617C00019000", "bid": 9.4, "bid_size": 13.0, "ask": 12.0, "ask_size": 64.0, "iv": 1.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0125, "vega": 0.055, "theta": -0.0146, "rho": 0.0365, "theo": 10.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XXRP270617P00019000", "bid": 5.1, "bid_size": 130.0, "ask": 7.3, "ask_size": 10.0, "iv": 1.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0124, "vega": 0.055, "theta": -0.0153, "rho": -0.0608, "theo": 6.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "XXRP270617C00020000", "bid": 9.1, "bid_size": 62.0, "ask": 11.7, "ask_size": 62.0, "iv": 1.398, "open_interest": 20.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0129, "vega": 0.0569, "theta": -0.0152, "rho": 0.0367, "theo": 10.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T13:37:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XXRP270617P00020000", "bid": 6.1, "bid_size": 95.0, "ask": 7.9, "ask_size": 29.0, "iv": 1.3328, "open_interest": 60.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0129, "vega": 0.0569, "theta": -0.0157, "rho": -0.0653, "theo": 7.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-29T15:30:12", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XXRP270617C00021000", "bid": 8.7, "bid_size": 63.0, "ask": 11.3, "ask_size": 63.0, "iv": 1.3848, "open_interest": 2.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0133, "vega": 0.0586, "theta": -0.0157, "rho": 0.037, "theo": 9.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-19T13:56:58", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "XXRP270617P00021000", "bid": 6.6, "bid_size": 110.0, "ask": 8.5, "ask_size": 9.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0133, "vega": 0.0586, "theta": -0.0161, "rho": -0.0697, "theo": 7.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XXRP270617C00022000", "bid": 8.2, "bid_size": 65.0, "ask": 11.0, "ask_size": 65.0, "iv": 1.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0136, "vega": 0.0602, "theta": -0.0162, "rho": 0.0372, "theo": 9.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XXRP270617P00022000", "bid": 7.4, "bid_size": 122.0, "ask": 9.3, "ask_size": 38.0, "iv": 1.3396, "open_interest": 5.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0136, "vega": 0.0602, "theta": -0.0165, "rho": -0.074, "theo": 8.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-10-27T09:49:26", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XXRP270617C00023000", "bid": 8.0, "bid_size": 69.0, "ask": 10.6, "ask_size": 69.0, "iv": 1.3693, "open_interest": 1.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0139, "vega": 0.0616, "theta": -0.0167, "rho": 0.0372, "theo": 9.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-19T14:29:13", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "XXRP270617P00023000", "bid": 7.5, "bid_size": 114.0, "ask": 10.2, "ask_size": 11.0, "iv": 1.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.014, "vega": 0.0616, "theta": -0.0168, "rho": -0.0783, "theo": 9.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XXRP270617C00024000", "bid": 7.7, "bid_size": 70.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0142, "vega": 0.0628, "theta": -0.0171, "rho": 0.0371, "theo": 8.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XXRP270617P00024000", "bid": 8.2, "bid_size": 98.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0143, "vega": 0.0628, "theta": -0.0171, "rho": -0.0828, "theo": 9.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XXRP270617C00025000", "bid": 8.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 72.0, "iv": 1.3937, "open_interest": 295.0, "volume": 4.0, "delta": 0.6666, "gamma": 0.0144, "vega": 0.064, "theta": -0.0175, "rho": 0.0371, "theo": 8.5984, "change": -0.15, "open": 8.6, "high": 8.7, "low": 8.6, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T14:27:47", "percent_change": -1.69491, "prev_day_close": 8.84999990463257}, {"option": "XXRP270617P00025000", "bid": 8.9, "bid_size": 101.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.3273, "open_interest": 0.0, "volume": 1.0, "delta": -0.3169, "gamma": 0.0146, "vega": 0.064, "theta": -0.0173, "rho": -0.087, "theo": 10.4725, "change": -0.25, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T15:35:46", "percent_change": -2.36967, "prev_day_close": 10.5500001907349}, {"option": "XXRP270617C00026000", "bid": 7.7, "bid_size": 58.0, "ask": 9.5, "ask_size": 69.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0146, "vega": 0.065, "theta": -0.0179, "rho": 0.037, "theo": 8.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XXRP270617P00026000", "bid": 9.6, "bid_size": 150.0, "ask": 12.5, "ask_size": 10.0, "iv": 1.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0148, "vega": 0.065, "theta": -0.0175, "rho": -0.0908, "theo": 11.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "XXRP270617C00027000", "bid": 6.8, "bid_size": 87.0, "ask": 9.6, "ask_size": 81.0, "iv": 1.3634, "open_interest": 121.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0148, "vega": 0.0659, "theta": -0.0182, "rho": 0.0369, "theo": 8.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-29T11:31:18", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XXRP270617P00027000", "bid": 10.5, "bid_size": 92.0, "ask": 12.9, "ask_size": 8.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.015, "vega": 0.0659, "theta": -0.0177, "rho": -0.095, "theo": 11.9446, "change": 0.0, "open": 0.0, "high": 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": "XXRP270617C00028000", "bid": 6.5, "bid_size": 77.0, "ask": 8.9, "ask_size": 74.0, "iv": 1.3242, "open_interest": 135.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.015, "vega": 0.0667, "theta": -0.0185, "rho": 0.0366, "theo": 7.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T10:02:04", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XXRP270617P00028000", "bid": 11.3, "bid_size": 93.0, "ask": 13.9, "ask_size": 9.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0152, "vega": 0.0667, "theta": -0.0179, "rho": -0.0991, "theo": 12.6997, "change": 0.0, "open": 0.0, "high": 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": "XXRP270617C00029000", "bid": 6.4, "bid_size": 75.0, "ask": 9.3, "ask_size": 78.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0151, "vega": 0.0674, "theta": -0.0188, "rho": 0.0364, "theo": 7.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "XXRP270617P00029000", "bid": 12.0, "bid_size": 92.0, "ask": 14.6, "ask_size": 9.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0154, "vega": 0.0674, "theta": -0.018, "rho": -0.1033, "theo": 13.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XXRP270617C00030000", "bid": 5.8, "bid_size": 83.0, "ask": 9.0, "ask_size": 75.0, "iv": 1.3462, "open_interest": 4.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0152, "vega": 0.068, "theta": -0.0191, "rho": 0.0362, "theo": 7.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-28T10:09:19", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "XXRP270617P00030000", "bid": 12.8, "bid_size": 90.0, "ask": 15.4, "ask_size": 11.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0155, "vega": 0.0681, "theta": -0.0181, "rho": -0.1071, "theo": 14.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "XXRP270617C00031000", "bid": 6.2, "bid_size": 86.0, "ask": 8.8, "ask_size": 78.0, "iv": 1.3914, "open_interest": 5.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0153, "vega": 0.0686, "theta": -0.0193, "rho": 0.036, "theo": 7.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-10-19T13:51:40", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XXRP270617P00031000", "bid": 13.8, "bid_size": 80.0, "ask": 16.4, "ask_size": 11.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0156, "vega": 0.0686, "theta": -0.0182, "rho": -0.1107, "theo": 15.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XXRP270617C00032000", "bid": 5.4, "bid_size": 77.0, "ask": 8.7, "ask_size": 80.0, "iv": 1.355, "open_interest": 7.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0154, "vega": 0.0691, "theta": -0.0195, "rho": 0.0357, "theo": 7.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-16T10:41:26", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XXRP270617P00032000", "bid": 14.4, "bid_size": 99.0, "ask": 17.1, "ask_size": 9.0, "iv": 1.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0158, "vega": 0.0691, "theta": -0.0182, "rho": -0.1141, "theo": 15.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XXRP270617C00033000", "bid": 5.9, "bid_size": 89.0, "ask": 8.4, "ask_size": 88.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0154, "vega": 0.0695, "theta": -0.0197, "rho": 0.0355, "theo": 6.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XXRP270617P00033000", "bid": 15.2, "bid_size": 97.0, "ask": 17.6, "ask_size": 8.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0158, "vega": 0.0695, "theta": -0.0183, "rho": -0.1176, "theo": 16.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "XXRP270617C00034000", "bid": 5.1, "bid_size": 79.0, "ask": 8.4, "ask_size": 80.0, "iv": 1.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0155, "vega": 0.0698, "theta": -0.0198, "rho": 0.0351, "theo": 6.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XXRP270617P00034000", "bid": 15.8, "bid_size": 87.0, "ask": 18.6, "ask_size": 9.0, "iv": 1.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0159, "vega": 0.0698, "theta": -0.0183, "rho": -0.1216, "theo": 17.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "XXRP270617C00035000", "bid": 5.0, "bid_size": 91.0, "ask": 8.2, "ask_size": 85.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0155, "vega": 0.0701, "theta": -0.02, "rho": 0.0348, "theo": 6.5752, "change": 0.0, "open": 0.0, "high": 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": "XXRP270617P00035000", "bid": 16.6, "bid_size": 88.0, "ask": 19.8, "ask_size": 11.0, "iv": 1.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.016, "vega": 0.0701, "theta": -0.0183, "rho": -0.1252, "theo": 18.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.44, "last_trade_time": "2026-10-16T14:37:07", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XXRP270617C00036000", "bid": 4.9, "bid_size": 92.0, "ask": 8.0, "ask_size": 81.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0155, "vega": 0.0704, "theta": -0.0201, "rho": 0.0345, "theo": 6.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XXRP270617P00036000", "bid": 17.4, "bid_size": 12.0, "ask": 20.6, "ask_size": 11.0, "iv": 1.3551, "open_interest": 1.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0161, "vega": 0.0703, "theta": -0.0183, "rho": -0.1287, "theo": 19.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-10-16T14:35:05", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "XXRP270617C00037000", "bid": 5.6, "bid_size": 91.0, "ask": 7.5, "ask_size": 87.0, "iv": 1.4104, "open_interest": 0.0, "volume": 1.0, "delta": 0.5352, "gamma": 0.0155, "vega": 0.0706, "theta": -0.0202, "rho": 0.0342, "theo": 6.2732, "change": 0.65, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T09:33:22", "percent_change": 10.0775, "prev_day_close": 6.45000004768372}, {"option": "XXRP270617P00037000", "bid": 18.2, "bid_size": 101.0, "ask": 21.4, "ask_size": 11.0, "iv": 1.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0161, "vega": 0.0705, "theta": -0.0182, "rho": -0.1322, "theo": 19.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "XXRP270617C00038000", "bid": 4.4, "bid_size": 99.0, "ask": 7.6, "ask_size": 85.0, "iv": 1.3548, "open_interest": 0.0, "volume": 1.0, "delta": 0.5263, "gamma": 0.0155, "vega": 0.0707, "theta": -0.0204, "rho": 0.0339, "theo": 6.1317, "change": 1.15, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T09:33:22", "percent_change": 19.0083, "prev_day_close": 6.04999995231628}, {"option": "XXRP270617P00038000", "bid": 19.1, "bid_size": 90.0, "ask": 22.2, "ask_size": 10.0, "iv": 1.3559, "open_interest": 1.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0162, "vega": 0.0706, "theta": -0.0182, "rho": -0.1352, "theo": 20.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-16T14:31:58", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "XXRP270617C00039000", "bid": 4.6, "bid_size": 94.0, "ask": 7.6, "ask_size": 90.0, "iv": 1.3904, "open_interest": 44.0, "volume": 3.0, "delta": 0.5177, "gamma": 0.0155, "vega": 0.0708, "theta": -0.0204, "rho": 0.0336, "theo": 5.9959, "change": -0.25, "open": 6.2, "high": 6.2, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:44:44", "percent_change": -4.13223, "prev_day_close": 6.04999995231628}, {"option": "XXRP270617P00039000", "bid": 19.9, "bid_size": 97.0, "ask": 23.1, "ask_size": 9.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0162, "vega": 0.0707, "theta": -0.0182, "rho": -0.1378, "theo": 21.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "XXRP1261218C00001000", "bid": 0.95, "bid_size": 13.0, "ask": 1.6, "ask_size": 3130.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0073, "vega": 0.0091, "theta": -0.0162, "rho": 0.0108, "theo": 1.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T10:10:38", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "XXRP1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 45.0, "iv": 3.8469, "open_interest": 14.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0073, "vega": 0.0092, "theta": -0.0185, "rho": -0.0021, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 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": "XXRP1261218C00002000", "bid": 0.3, "bid_size": 14.0, "ask": 0.8, "ask_size": 3944.0, "iv": 1.221, "open_interest": 334.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0296, "vega": 0.0282, "theta": -0.0424, "rho": 0.0135, "theo": 0.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T15:35:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XXRP1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.4673, "open_interest": 72.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0297, "vega": 0.0282, "theta": -0.0431, "rho": -0.0108, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T10:43:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XXRP1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5266.0, "iv": 1.4066, "open_interest": 2497.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0286, "vega": 0.0324, "theta": -0.0589, "rho": 0.0092, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XXRP1261218P00003000", "bid": 0.75, "bid_size": 2665.0, "ask": 1.2, "ask_size": 8.0, "iv": 1.5558, "open_interest": 962.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0289, "vega": 0.0323, "theta": -0.0583, "rho": -0.0227, "theo": 1.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T10:38:35", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "XXRP1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5293.0, "iv": 1.9511, "open_interest": 1294.0, "volume": 1.0, "delta": 0.3345, "gamma": 0.0227, "vega": 0.0297, "theta": -0.0626, "rho": 0.0067, "theo": 0.2494, "change": -0.185, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:10:51", "percent_change": -49.3333, "prev_day_close": 0.375}, {"option": "XXRP1261218P00004000", "bid": 1.55, "bid_size": 2684.0, "ask": 2.1, "ask_size": 12.0, "iv": 1.592, "open_interest": 578.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.023, "vega": 0.0295, "theta": -0.0607, "rho": -0.0307, "theo": 1.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T10:05:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "XXRP1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5303.0, "iv": 2.2281, "open_interest": 1363.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0187, "vega": 0.027, "theta": -0.0626, "rho": 0.0054, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:49:10", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "XXRP1261218P00005000", "bid": 2.45, "bid_size": 1596.0, "ask": 3.2, "ask_size": 8.0, "iv": 1.9502, "open_interest": 69.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0191, "vega": 0.0266, "theta": -0.0594, "rho": -0.037, "theo": 2.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T15:09:48", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "XXRP1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4815.0, "iv": 2.8521, "open_interest": 344.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.016, "vega": 0.0247, "theta": -0.0615, "rho": 0.0046, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T15:23:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XXRP1261218P00006000", "bid": 3.2, "bid_size": 1595.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.8452, "open_interest": 1.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0164, "vega": 0.0242, "theta": -0.057, "rho": -0.0418, "theo": 3.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "XXRP1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5323.0, "iv": 3.0764, "open_interest": 654.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.014, "vega": 0.0229, "theta": -0.06, "rho": 0.004, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T15:47:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XXRP1261218P00007000", "bid": 4.2, "bid_size": 1595.0, "ask": 5.3, "ask_size": 12.0, "iv": 2.0539, "open_interest": 14.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0145, "vega": 0.0222, "theta": -0.0542, "rho": -0.046, "theo": 4.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XXRP1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4932.0, "iv": 3.2625, "open_interest": 385.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0126, "vega": 0.0214, "theta": -0.0584, "rho": 0.0036, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:18:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XXRP1261218P00008000", "bid": 5.1, "bid_size": 1594.0, "ask": 6.3, "ask_size": 12.0, "iv": 1.7246, "open_interest": 17.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0131, "vega": 0.0205, "theta": -0.0514, "rho": -0.0492, "theo": 5.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}], "symbol": "XXRP", "security_type": "stock", "exchange_id": 3, "current_price": 23.17, "price_change": -0.19, "price_change_percent": -0.8134, "bid": 23.08, "ask": 23.32, "bid_size": 500, "ask_size": 500, "open": 23.32, "high": 23.62, "low": 22.72, "close": 23.17, "prev_day_close": 23.36, "volume": 215515, "iv30": 139.364, "iv30_change": 2.498, "iv30_change_percent": 1.8251, "seqno": 10512555307, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "XXRP"}