{"timestamp": "2026-09-21 03:10:57", "data": {"options": [{"option": "RAPP261016C00025000", "bid": 15.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0092, "vega": 0.0185, "theta": -0.0524, "rho": 0.0156, "theo": 16.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RAPP261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0092, "vega": 0.0186, "theta": -0.0526, "rho": -0.0032, "theo": 0.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261016C00027500", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0121, "vega": 0.0229, "theta": -0.0609, "rho": 0.0163, "theo": 14.601, "change": 0.0, "open": 0.0, "high": 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": "RAPP261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0122, "vega": 0.023, "theta": -0.0612, "rho": -0.0042, "theo": 1.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261016C00030000", "bid": 10.4, "bid_size": 4.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0155, "vega": 0.0277, "theta": -0.07, "rho": 0.0166, "theo": 12.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "RAPP261016P00030000", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.7042, "open_interest": 1.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0156, "vega": 0.0278, "theta": -0.0703, "rho": -0.0055, "theo": 1.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T09:30:33", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261016C00032500", "bid": 8.3, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0191, "vega": 0.0327, "theta": -0.0791, "rho": 0.0165, "theo": 10.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RAPP261016P00032500", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4335, "open_interest": 1.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0192, "vega": 0.0328, "theta": -0.0795, "rho": -0.0071, "theo": 2.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T09:30:33", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261016C00035000", "bid": 7.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0226, "vega": 0.0374, "theta": -0.0875, "rho": 0.016, "theo": 8.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "RAPP261016P00035000", "bid": 0.5, "bid_size": 216.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.2284, "open_interest": 52.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0228, "vega": 0.0375, "theta": -0.0881, "rho": -0.009, "theo": 2.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T11:08:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RAPP261016C00037500", "bid": 6.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0255, "vega": 0.0412, "theta": -0.0944, "rho": 0.0151, "theo": 7.348, "change": 0.0, "open": 0.0, "high": 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": "RAPP261016P00037500", "bid": 1.5, "bid_size": 5.0, "ask": 5.6, "ask_size": 9.0, "iv": 1.1752, "open_interest": 1.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0257, "vega": 0.0413, "theta": -0.0951, "rho": -0.011, "theo": 3.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-17T11:08:41", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RAPP261016C00040000", "bid": 4.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0274, "vega": 0.0438, "theta": -0.0991, "rho": 0.014, "theo": 6.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RAPP261016P00040000", "bid": 3.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.221, "open_interest": 1.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0277, "vega": 0.0438, "theta": -0.0999, "rho": -0.0132, "theo": 5.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T15:54:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RAPP261016C00042500", "bid": 3.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.3359, "open_interest": 1.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0283, "vega": 0.045, "theta": -0.1014, "rho": 0.0126, "theo": 4.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-10T09:34:02", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "RAPP261016P00042500", "bid": 4.0, "bid_size": 8.0, "ask": 8.3, "ask_size": 2.0, "iv": 1.1553, "open_interest": 3.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0286, "vega": 0.0449, "theta": -0.1024, "rho": -0.0152, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T10:23:41", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RAPP261016C00045000", "bid": 2.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.345, "open_interest": 1.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0281, "vega": 0.0449, "theta": -0.1014, "rho": 0.0113, "theo": 4.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-09-10T12:37:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RAPP261016P00045000", "bid": 6.0, "bid_size": 7.0, "ask": 9.9, "ask_size": 2.0, "iv": 1.1969, "open_interest": 11.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0284, "vega": 0.0446, "theta": -0.1026, "rho": -0.0172, "theo": 8.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-09T15:50:45", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RAPP261016C00047500", "bid": 1.55, "bid_size": 4.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.3523, "open_interest": 1.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0272, "vega": 0.0438, "theta": -0.0996, "rho": 0.01, "theo": 3.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T09:34:27", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "RAPP261016P00047500", "bid": 7.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.1465, "open_interest": 1.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0275, "vega": 0.0434, "theta": -0.1008, "rho": -0.0188, "theo": 10.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T09:35:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RAPP261016C00050000", "bid": 1.0, "bid_size": 6.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3204, "open_interest": 3.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0258, "vega": 0.0419, "theta": -0.0964, "rho": 0.0088, "theo": 2.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T10:16:51", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RAPP261016P00050000", "bid": 9.5, "bid_size": 24.0, "ask": 13.5, "ask_size": 5.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0261, "vega": 0.0414, "theta": -0.0977, "rho": -0.0198, "theo": 11.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RAPP261016C00052500", "bid": 0.4, "bid_size": 221.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.2519, "open_interest": 7.0, "volume": 0.0, "delta": 0.309, "gamma": 0.024, "vega": 0.0397, "theta": -0.0922, "rho": 0.0077, "theo": 2.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T10:56:29", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "RAPP261016P00052500", "bid": 11.5, "bid_size": 21.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0244, "vega": 0.039, "theta": -0.0937, "rho": -0.021, "theo": 14.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RAPP261016C00055000", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0222, "vega": 0.0372, "theta": -0.0875, "rho": 0.0068, "theo": 2.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261016P00055000", "bid": 14.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.345, "open_interest": 1.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0226, "vega": 0.0362, "theta": -0.0891, "rho": -0.0219, "theo": 16.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T09:34:03", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RAPP261016C00057500", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.551, "open_interest": 3.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0204, "vega": 0.0346, "theta": -0.0825, "rho": 0.0059, "theo": 1.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T09:30:33", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261016P00057500", "bid": 16.0, "bid_size": 24.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0209, "vega": 0.0335, "theta": -0.0843, "rho": -0.0219, "theo": 18.3638, "change": 0.0, "open": 0.0, "high": 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": "RAPP261016C00060000", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6499, "open_interest": 17.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0187, "vega": 0.0321, "theta": -0.0775, "rho": 0.0052, "theo": 1.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261016P00060000", "bid": 18.0, "bid_size": 21.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.1282, "open_interest": 150.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0191, "vega": 0.0309, "theta": -0.0795, "rho": -0.0226, "theo": 20.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-28T15:01:16", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RAPP261016C00065000", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8285, "open_interest": 2.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0155, "vega": 0.0274, "theta": -0.0679, "rho": 0.0041, "theo": 1.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261016P00065000", "bid": 23.0, "bid_size": 23.0, "ask": 27.5, "ask_size": 4.0, "iv": 1.3887, "open_interest": 6.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.016, "vega": 0.0259, "theta": -0.0702, "rho": -0.0225, "theo": 25.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-08-24T15:44:33", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "RAPP261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9722, "open_interest": 2.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0129, "vega": 0.0234, "theta": -0.0592, "rho": 0.0032, "theo": 0.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261016P00070000", "bid": 27.5, "bid_size": 24.0, "ask": 31.9, "ask_size": 1.0, "iv": 1.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0134, "vega": 0.0211, "theta": -0.0617, "rho": -0.021, "theo": 30.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "RAPP261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 2.1136, "open_interest": 1.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0107, "vega": 0.0199, "theta": -0.0515, "rho": 0.0026, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261016P00075000", "bid": 32.5, "bid_size": 22.0, "ask": 37.0, "ask_size": 2.0, "iv": 1.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0112, "vega": 0.0172, "theta": -0.0542, "rho": -0.0188, "theo": 34.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "RAPP261120C00015000", "bid": 24.3, "bid_size": 1.0, "ask": 28.5, "ask_size": 3.0, "iv": 1.5206, "open_interest": 1.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.003, "vega": 0.0155, "theta": -0.0222, "rho": 0.0217, "theo": 26.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-03-20T11:56:33", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "RAPP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.003, "vega": 0.0156, "theta": -0.0223, "rho": -0.004, "theo": 0.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RAPP261120C00017500", "bid": 22.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 4.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0041, "vega": 0.0195, "theta": -0.0257, "rho": 0.0247, "theo": 24.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RAPP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 2.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0041, "vega": 0.0196, "theta": -0.0258, "rho": -0.0053, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261120C00020000", "bid": 19.8, "bid_size": 43.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.3925, "open_interest": 110.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0054, "vega": 0.024, "theta": -0.0295, "rho": 0.0274, "theo": 22.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-07-28T14:25:30", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "RAPP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 2.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0054, "vega": 0.0241, "theta": -0.0297, "rho": -0.0068, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261120C00022500", "bid": 17.5, "bid_size": 23.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.007, "vega": 0.0292, "theta": -0.0337, "rho": 0.0296, "theo": 20.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "RAPP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.007, "vega": 0.0292, "theta": -0.0338, "rho": -0.0087, "theo": 1.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261120C00025000", "bid": 15.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 7.0, "iv": 1.333, "open_interest": 3.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0088, "vega": 0.0348, "theta": -0.0381, "rho": 0.0313, "theo": 18.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-07-31T10:28:29", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "RAPP261120P00025000", "bid": 0.1, "bid_size": 554.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.5503, "open_interest": 1.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0089, "vega": 0.0349, "theta": -0.0383, "rho": -0.0109, "theo": 1.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261120C00027500", "bid": 13.6, "bid_size": 1.0, "ask": 18.0, "ask_size": 7.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0108, "vega": 0.0407, "theta": -0.0426, "rho": 0.0324, "theo": 16.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RAPP261120P00027500", "bid": 0.1, "bid_size": 555.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3425, "open_interest": 1.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0109, "vega": 0.0408, "theta": -0.043, "rho": -0.0136, "theo": 2.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-05-19T14:55:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261120C00030000", "bid": 12.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 5.0, "iv": 1.2798, "open_interest": 1.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0128, "vega": 0.0467, "theta": -0.0472, "rho": 0.0329, "theo": 14.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-07-24T12:44:04", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RAPP261120P00030000", "bid": 0.55, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.2545, "open_interest": 1.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0129, "vega": 0.0468, "theta": -0.0476, "rho": -0.0168, "theo": 3.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-05T09:36:23", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "RAPP261120C00032500", "bid": 10.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.2494, "open_interest": 3.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0148, "vega": 0.0524, "theta": -0.0516, "rho": 0.0328, "theo": 12.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-08-20T10:58:21", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RAPP261120P00032500", "bid": 1.5, "bid_size": 7.0, "ask": 6.2, "ask_size": 2.0, "iv": 1.2343, "open_interest": 2.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0149, "vega": 0.0525, "theta": -0.0521, "rho": -0.0204, "theo": 3.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-07T09:34:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RAPP261120C00035000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.2695, "open_interest": 11.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0165, "vega": 0.0575, "theta": -0.0556, "rho": 0.0322, "theo": 11.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-09T14:04:50", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RAPP261120P00035000", "bid": 2.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 4.0, "iv": 1.0661, "open_interest": 2.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0167, "vega": 0.0576, "theta": -0.0562, "rho": -0.0242, "theo": 4.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-04T09:34:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RAPP261120C00037500", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 1.2568, "open_interest": 2.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0179, "vega": 0.0616, "theta": -0.0589, "rho": 0.0311, "theo": 9.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-05T09:30:45", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "RAPP261120P00037500", "bid": 4.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 11.0, "iv": 1.1989, "open_interest": 7.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0181, "vega": 0.0616, "theta": -0.0596, "rho": -0.0283, "theo": 6.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-31T11:27:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RAPP261120C00040000", "bid": 7.1, "bid_size": 12.0, "ask": 10.9, "ask_size": 9.0, "iv": 1.2647, "open_interest": 152.0, "volume": 1.0, "delta": 0.6296, "gamma": 0.0189, "vega": 0.0647, "theta": -0.0616, "rho": 0.0296, "theo": 8.5621, "change": -0.85, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-18T11:37:58", "percent_change": -8.76289, "prev_day_close": 8.99999976158142}, {"option": "RAPP261120P00040000", "bid": 5.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.2187, "open_interest": 1500.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0192, "vega": 0.0646, "theta": -0.0624, "rho": -0.0322, "theo": 7.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T10:24:29", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RAPP261120C00042500", "bid": 6.9, "bid_size": 7.0, "ask": 9.6, "ask_size": 47.0, "iv": 1.3, "open_interest": 10.0, "volume": 3.0, "delta": 0.5824, "gamma": 0.0195, "vega": 0.0667, "theta": -0.0635, "rho": 0.028, "theo": 7.5626, "change": -0.9, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:03:34", "percent_change": -10.7143, "prev_day_close": 8.25000023841858}, {"option": "RAPP261120P00042500", "bid": 8.0, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 1.3243, "open_interest": 37.0, "volume": 25.0, "delta": -0.4314, "gamma": 0.0198, "vega": 0.0665, "theta": -0.0644, "rho": -0.036, "theo": 8.8527, "change": 0.03, "open": 8.5, "high": 8.68, "low": 8.5, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-09-18T11:17:17", "percent_change": 0.34682, "prev_day_close": 9.94999980926514}, {"option": "RAPP261120C00045000", "bid": 5.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 5.0, "iv": 1.2592, "open_interest": 10.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0197, "vega": 0.0677, "theta": -0.0646, "rho": 0.0263, "theo": 6.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T12:04:05", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RAPP261120P00045000", "bid": 8.5, "bid_size": 5.0, "ask": 12.4, "ask_size": 5.0, "iv": 1.1949, "open_interest": 10.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0201, "vega": 0.0674, "theta": -0.0657, "rho": -0.0398, "theo": 10.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-16T15:27:43", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RAPP261120C00047500", "bid": 4.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.2715, "open_interest": 5.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0197, "vega": 0.0679, "theta": -0.0652, "rho": 0.0246, "theo": 5.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-15T10:12:03", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RAPP261120P00047500", "bid": 10.0, "bid_size": 7.0, "ask": 13.9, "ask_size": 3.0, "iv": 1.1637, "open_interest": 4.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.02, "vega": 0.0674, "theta": -0.0664, "rho": -0.0432, "theo": 12.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-16T13:47:30", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RAPP261120C00050000", "bid": 3.6, "bid_size": 2.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.286, "open_interest": 18.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0194, "vega": 0.0674, "theta": -0.0652, "rho": 0.0229, "theo": 5.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-14T11:39:51", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RAPP261120P00050000", "bid": 12.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 3.0, "iv": 1.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0198, "vega": 0.0668, "theta": -0.0665, "rho": -0.0461, "theo": 14.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RAPP261120C00052500", "bid": 3.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.2593, "open_interest": 1.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0189, "vega": 0.0664, "theta": -0.0647, "rho": 0.0214, "theo": 4.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-03T12:46:52", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RAPP261120P00052500", "bid": 14.0, "bid_size": 7.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.1794, "open_interest": 1.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0194, "vega": 0.0655, "theta": -0.0662, "rho": -0.049, "theo": 16.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-16T13:47:33", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RAPP261120C00055000", "bid": 2.55, "bid_size": 2.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.2709, "open_interest": 8.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0184, "vega": 0.065, "theta": -0.0639, "rho": 0.0198, "theo": 4.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-03T12:47:09", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "RAPP261120P00055000", "bid": 16.0, "bid_size": 7.0, "ask": 19.6, "ask_size": 2.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0188, "vega": 0.064, "theta": -0.0655, "rho": -0.0514, "theo": 18.0958, "change": 0.0, "open": 0.0, "high": 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": "RAPP261120C00057500", "bid": 2.05, "bid_size": 9.0, "ask": 6.5, "ask_size": 5.0, "iv": 1.3085, "open_interest": 4.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0177, "vega": 0.0633, "theta": -0.0629, "rho": 0.0185, "theo": 3.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-28T10:25:37", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "RAPP261120P00057500", "bid": 18.0, "bid_size": 5.0, "ask": 21.9, "ask_size": 5.0, "iv": 1.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0182, "vega": 0.062, "theta": -0.0646, "rho": -0.0534, "theo": 20.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "RAPP261120C00060000", "bid": 2.6, "bid_size": 6.0, "ask": 4.5, "ask_size": 24.0, "iv": 1.263, "open_interest": 24.0, "volume": 1.0, "delta": 0.3328, "gamma": 0.017, "vega": 0.0615, "theta": -0.0616, "rho": 0.0172, "theo": 3.5576, "change": -1.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:02:01", "percent_change": -34.0659, "prev_day_close": 3.75}, {"option": "RAPP261120P00060000", "bid": 20.0, "bid_size": 5.0, "ask": 23.7, "ask_size": 11.0, "iv": 1.1819, "open_interest": 7.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0176, "vega": 0.0599, "theta": -0.0635, "rho": -0.0552, "theo": 22.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-25T12:35:34", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "RAPP261120C00065000", "bid": 0.9, "bid_size": 9.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2853, "open_interest": 1.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0156, "vega": 0.0576, "theta": -0.0587, "rho": 0.015, "theo": 2.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-09-10T11:04:06", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "RAPP261120P00065000", "bid": 24.5, "bid_size": 21.0, "ask": 28.0, "ask_size": 5.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0162, "vega": 0.0553, "theta": -0.0608, "rho": -0.058, "theo": 26.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "RAPP261120C00070000", "bid": 0.3, "bid_size": 230.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.3295, "open_interest": 1.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0143, "vega": 0.0535, "theta": -0.0556, "rho": 0.0131, "theo": 2.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:34:17", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RAPP261120P00070000", "bid": 29.0, "bid_size": 24.0, "ask": 33.1, "ask_size": 1.0, "iv": 1.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0149, "vega": 0.0509, "theta": -0.0579, "rho": -0.0597, "theo": 31.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "RAPP261120C00075000", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.013, "vega": 0.0496, "theta": -0.0524, "rho": 0.0115, "theo": 2.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261120P00075000", "bid": 33.5, "bid_size": 24.0, "ask": 37.0, "ask_size": 1.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0136, "vega": 0.0464, "theta": -0.0548, "rho": -0.0598, "theo": 35.9446, "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": 35.25}, {"option": "RAPP261218C00020000", "bid": 19.8, "bid_size": 21.0, "ask": 24.0, "ask_size": 5.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0054, "vega": 0.0297, "theta": -0.0216, "rho": 0.0386, "theo": 22.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "RAPP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.6839, "open_interest": 4.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0054, "vega": 0.0298, "theta": -0.0217, "rho": -0.0103, "theo": 1.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261218C00022500", "bid": 18.0, "bid_size": 58.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.2131, "open_interest": 245.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0069, "vega": 0.0361, "theta": -0.025, "rho": 0.0415, "theo": 20.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-04T09:34:28", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RAPP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 62.0, "iv": 1.47, "open_interest": 3.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.007, "vega": 0.0362, "theta": -0.0251, "rho": -0.0132, "theo": 1.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T09:30:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP261218C00025000", "bid": 15.5, "bid_size": 20.0, "ask": 19.3, "ask_size": 13.0, "iv": 1.0155, "open_interest": 95.0, "volume": 4.0, "delta": 0.8757, "gamma": 0.0086, "vega": 0.043, "theta": -0.0285, "rho": 0.0436, "theo": 18.183, "change": -1.85, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-09-18T12:24:16", "percent_change": -9.48718, "prev_day_close": 17.75}, {"option": "RAPP261218P00025000", "bid": 0.1, "bid_size": 541.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0087, "vega": 0.0431, "theta": -0.0287, "rho": -0.0167, "theo": 2.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:34:17", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261218C00027500", "bid": 14.3, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 1.1847, "open_interest": 360.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0104, "vega": 0.05, "theta": -0.0321, "rho": 0.0449, "theo": 16.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-09-14T10:52:05", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "RAPP261218P00027500", "bid": 0.1, "bid_size": 543.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.1183, "open_interest": 1.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0105, "vega": 0.0502, "theta": -0.0323, "rho": -0.0209, "theo": 2.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T09:34:54", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP261218C00030000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 6.0, "iv": 1.1654, "open_interest": 27.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0122, "vega": 0.0569, "theta": -0.0355, "rho": 0.0455, "theo": 14.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-28T15:01:13", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RAPP261218P00030000", "bid": 1.0, "bid_size": 8.0, "ask": 5.8, "ask_size": 3.0, "iv": 1.1204, "open_interest": 1.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0123, "vega": 0.0571, "theta": -0.0358, "rho": -0.0257, "theo": 3.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-15T09:34:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "RAPP261218C00032500", "bid": 10.9, "bid_size": 1.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.1445, "open_interest": 55.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0138, "vega": 0.0633, "theta": -0.0388, "rho": 0.0453, "theo": 12.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-08-10T09:34:06", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RAPP261218P00032500", "bid": 2.0, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 1.0917, "open_interest": 1.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.014, "vega": 0.0635, "theta": -0.0392, "rho": -0.0308, "theo": 4.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-14T09:34:36", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RAPP261218C00035000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 7.0, "iv": 1.1226, "open_interest": 10.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0152, "vega": 0.069, "theta": -0.0416, "rho": 0.0444, "theo": 11.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-31T09:57:38", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RAPP261218P00035000", "bid": 3.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.0699, "open_interest": 2.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0154, "vega": 0.0691, "theta": -0.0421, "rho": -0.0361, "theo": 5.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T09:34:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RAPP261218C00037500", "bid": 8.6, "bid_size": 10.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.1207, "open_interest": 160.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0164, "vega": 0.0735, "theta": -0.044, "rho": 0.0431, "theo": 10.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-02T10:02:41", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RAPP261218P00037500", "bid": 4.5, "bid_size": 7.0, "ask": 8.8, "ask_size": 5.0, "iv": 1.0875, "open_interest": 2.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0166, "vega": 0.0736, "theta": -0.0446, "rho": -0.0417, "theo": 6.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-09T09:30:11", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RAPP261218C00040000", "bid": 7.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.1234, "open_interest": 53.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0173, "vega": 0.077, "theta": -0.0459, "rho": 0.0414, "theo": 9.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-08T14:27:37", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RAPP261218P00040000", "bid": 7.1, "bid_size": 14.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.0614, "open_interest": 839.0, "volume": 18.0, "delta": -0.376, "gamma": 0.0175, "vega": 0.077, "theta": -0.0465, "rho": -0.0474, "theo": 8.0014, "change": 0.15, "open": 8.2, "high": 8.2, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T12:41:55", "percent_change": 1.93548, "prev_day_close": 7.85000014305115}, {"option": "RAPP261218C00042500", "bid": 6.7, "bid_size": 9.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0178, "vega": 0.0794, "theta": -0.0472, "rho": 0.0394, "theo": 8.1881, "change": 0.0, "open": 0.0, "high": 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": "RAPP261218P00042500", "bid": 7.5, "bid_size": 6.0, "ask": 11.3, "ask_size": 5.0, "iv": 1.0668, "open_interest": 1.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0181, "vega": 0.0793, "theta": -0.048, "rho": -0.0527, "theo": 9.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-01T09:34:03", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RAPP261218C00045000", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.0896, "open_interest": 841.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0181, "vega": 0.0808, "theta": -0.0481, "rho": 0.0373, "theo": 7.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-08-07T10:00:51", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RAPP261218P00045000", "bid": 9.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0185, "vega": 0.0806, "theta": -0.049, "rho": -0.0583, "theo": 11.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RAPP261218C00047500", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.1054, "open_interest": 7.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0182, "vega": 0.0812, "theta": -0.0485, "rho": 0.0352, "theo": 6.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-16T09:30:33", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RAPP261218P00047500", "bid": 10.5, "bid_size": 7.0, "ask": 14.8, "ask_size": 3.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0186, "vega": 0.0809, "theta": -0.0495, "rho": -0.0629, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RAPP261218C00050000", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.1172, "open_interest": 61.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0181, "vega": 0.081, "theta": -0.0485, "rho": 0.0331, "theo": 5.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-08-19T10:28:02", "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "RAPP261218P00050000", "bid": 12.5, "bid_size": 6.0, "ask": 16.3, "ask_size": 3.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0185, "vega": 0.0804, "theta": -0.0496, "rho": -0.0671, "theo": 14.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "RAPP261218C00052500", "bid": 3.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.1263, "open_interest": 1.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0178, "vega": 0.0802, "theta": -0.0482, "rho": 0.031, "theo": 5.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-24T09:31:06", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "RAPP261218P00052500", "bid": 14.5, "bid_size": 6.0, "ask": 18.4, "ask_size": 2.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0182, "vega": 0.0795, "theta": -0.0495, "rho": -0.0713, "theo": 16.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RAPP261218C00055000", "bid": 2.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 7.0, "iv": 1.1338, "open_interest": 843.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0174, "vega": 0.0788, "theta": -0.0477, "rho": 0.0291, "theo": 4.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.82, "last_trade_time": "2026-09-16T15:13:31", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RAPP261218P00055000", "bid": 16.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0179, "vega": 0.078, "theta": -0.049, "rho": -0.0754, "theo": 18.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RAPP261218C00057500", "bid": 2.5, "bid_size": 1.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.1534, "open_interest": 1.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0169, "vega": 0.0772, "theta": -0.0469, "rho": 0.0272, "theo": 4.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-24T09:31:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RAPP261218P00057500", "bid": 18.5, "bid_size": 6.0, "ask": 22.9, "ask_size": 3.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0175, "vega": 0.0758, "theta": -0.0484, "rho": -0.0776, "theo": 20.6323, "change": 0.0, "open": 0.0, "high": 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": "RAPP261218C00060000", "bid": 2.15, "bid_size": 2.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.1572, "open_interest": 1.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0164, "vega": 0.0753, "theta": -0.046, "rho": 0.0255, "theo": 3.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RAPP261218P00060000", "bid": 20.5, "bid_size": 6.0, "ask": 24.6, "ask_size": 2.0, "iv": 1.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.017, "vega": 0.0737, "theta": -0.0476, "rho": -0.0807, "theo": 22.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "RAPP261218C00065000", "bid": 1.3, "bid_size": 1.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.1364, "open_interest": 5.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0153, "vega": 0.0709, "theta": -0.0438, "rho": 0.0224, "theo": 3.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-11T09:34:53", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RAPP261218P00065000", "bid": 25.0, "bid_size": 2.0, "ask": 28.7, "ask_size": 2.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0159, "vega": 0.0688, "theta": -0.0457, "rho": -0.0848, "theo": 27.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "RAPP261218C00070000", "bid": 0.65, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1355, "open_interest": 1.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0141, "vega": 0.0663, "theta": -0.0415, "rho": 0.0196, "theo": 2.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-11T09:34:53", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "RAPP261218P00070000", "bid": 29.2, "bid_size": 20.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0148, "vega": 0.0632, "theta": -0.0436, "rho": -0.0866, "theo": 31.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "RAPP261218C00075000", "bid": 0.2, "bid_size": 545.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.18, "open_interest": 2.0, "volume": 0.0, "delta": 0.232, "gamma": 0.013, "vega": 0.0618, "theta": -0.039, "rho": 0.0174, "theo": 2.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T09:30:10", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RAPP261218P00075000", "bid": 34.0, "bid_size": 23.0, "ask": 38.5, "ask_size": 4.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0138, "vega": 0.0581, "theta": -0.0414, "rho": -0.0881, "theo": 36.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "RAPP270115C00020000", "bid": 20.0, "bid_size": 53.0, "ask": 24.5, "ask_size": 5.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0054, "vega": 0.0343, "theta": -0.017, "rho": 0.0502, "theo": 22.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "RAPP270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.4792, "open_interest": 1.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0054, "vega": 0.0345, "theta": -0.0171, "rho": -0.0137, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP270115C00022500", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 4.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0068, "vega": 0.0418, "theta": -0.0198, "rho": 0.0538, "theo": 20.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "RAPP270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2922, "open_interest": 2.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0069, "vega": 0.042, "theta": -0.02, "rho": -0.0177, "theo": 1.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP270115C00025000", "bid": 16.1, "bid_size": 1.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0084, "vega": 0.0497, "theta": -0.0228, "rho": 0.0563, "theo": 18.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RAPP270115P00025000", "bid": 0.1, "bid_size": 553.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1359, "open_interest": 3.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0085, "vega": 0.0499, "theta": -0.023, "rho": -0.0224, "theo": 2.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T09:30:56", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP270115C00027500", "bid": 14.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 5.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0101, "vega": 0.0577, "theta": -0.0257, "rho": 0.0579, "theo": 16.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RAPP270115P00027500", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0102, "vega": 0.0579, "theta": -0.026, "rho": -0.0279, "theo": 2.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-01T09:34:11", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "RAPP270115C00030000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 5.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0117, "vega": 0.0654, "theta": -0.0286, "rho": 0.0585, "theo": 14.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "RAPP270115P00030000", "bid": 1.5, "bid_size": 7.0, "ask": 5.9, "ask_size": 2.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0118, "vega": 0.0657, "theta": -0.0289, "rho": -0.0341, "theo": 3.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RAPP270115C00032500", "bid": 11.1, "bid_size": 2.0, "ask": 15.9, "ask_size": 1.0, "iv": 1.0269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0132, "vega": 0.0724, "theta": -0.0311, "rho": 0.0583, "theo": 13.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RAPP270115P00032500", "bid": 2.5, "bid_size": 5.0, "ask": 6.6, "ask_size": 2.0, "iv": 1.004, "open_interest": 2.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0134, "vega": 0.0726, "theta": -0.0316, "rho": -0.0406, "theo": 4.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T09:34:35", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RAPP270115C00035000", "bid": 9.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0144, "vega": 0.0786, "theta": -0.0334, "rho": 0.0573, "theo": 12.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RAPP270115P00035000", "bid": 3.5, "bid_size": 7.0, "ask": 7.9, "ask_size": 3.0, "iv": 1.0012, "open_interest": 2.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0147, "vega": 0.0788, "theta": -0.0339, "rho": -0.0475, "theo": 5.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-02T09:34:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RAPP270115C00037500", "bid": 8.7, "bid_size": 2.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0155, "vega": 0.0836, "theta": -0.0353, "rho": 0.0558, "theo": 10.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RAPP270115P00037500", "bid": 5.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.9899, "open_interest": 1.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0158, "vega": 0.0838, "theta": -0.0359, "rho": -0.0546, "theo": 7.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T09:34:03", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RAPP270115C00040000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0163, "vega": 0.0875, "theta": -0.0368, "rho": 0.0538, "theo": 9.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "RAPP270115P00040000", "bid": 6.0, "bid_size": 6.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.9721, "open_interest": 1.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0166, "vega": 0.0876, "theta": -0.0375, "rho": -0.0614, "theo": 8.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T09:35:00", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RAPP270115C00042500", "bid": 6.8, "bid_size": 2.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0169, "vega": 0.0904, "theta": -0.0379, "rho": 0.0515, "theo": 8.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "RAPP270115P00042500", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0173, "vega": 0.0902, "theta": -0.0388, "rho": -0.0681, "theo": 9.868, "change": 0.0, "open": 0.0, "high": 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": "RAPP270115C00045000", "bid": 5.7, "bid_size": 1.0, "ask": 10.5, "ask_size": 7.0, "iv": 1.0192, "open_interest": 2.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0172, "vega": 0.0921, "theta": -0.0386, "rho": 0.0491, "theo": 7.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-08-20T12:50:57", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RAPP270115P00045000", "bid": 9.5, "bid_size": 6.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0176, "vega": 0.0918, "theta": -0.0396, "rho": -0.0747, "theo": 11.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RAPP270115C00047500", "bid": 5.0, "bid_size": 2.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.0115, "open_interest": 3.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0173, "vega": 0.0929, "theta": -0.039, "rho": 0.0465, "theo": 7.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-20T12:50:57", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RAPP270115P00047500", "bid": 11.0, "bid_size": 6.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0178, "vega": 0.0924, "theta": -0.0401, "rho": -0.0806, "theo": 13.1918, "change": 0.0, "open": 0.0, "high": 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": "RAPP270115C00050000", "bid": 4.2, "bid_size": 1.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.017, "open_interest": 0.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0173, "vega": 0.093, "theta": -0.0391, "rho": 0.044, "theo": 6.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RAPP270115P00050000", "bid": 13.0, "bid_size": 7.0, "ask": 17.2, "ask_size": 3.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0179, "vega": 0.0922, "theta": -0.0403, "rho": -0.086, "theo": 14.9962, "change": 0.0, "open": 0.0, "high": 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": "RAPP270115C00052500", "bid": 3.7, "bid_size": 2.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0171, "vega": 0.0923, "theta": -0.0389, "rho": 0.0415, "theo": 5.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RAPP270115P00052500", "bid": 15.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0177, "vega": 0.0912, "theta": -0.0403, "rho": -0.091, "theo": 16.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "RAPP270115C00055000", "bid": 3.1, "bid_size": 2.0, "ask": 7.9, "ask_size": 3.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0169, "vega": 0.0912, "theta": -0.0385, "rho": 0.0392, "theo": 5.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RAPP270115P00055000", "bid": 17.0, "bid_size": 2.0, "ask": 20.7, "ask_size": 3.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0175, "vega": 0.0897, "theta": -0.04, "rho": -0.095, "theo": 18.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RAPP270115C00057500", "bid": 2.65, "bid_size": 2.0, "ask": 7.5, "ask_size": 56.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0165, "vega": 0.0896, "theta": -0.038, "rho": 0.0368, "theo": 4.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "RAPP270115P00057500", "bid": 19.0, "bid_size": 2.0, "ask": 23.2, "ask_size": 3.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0172, "vega": 0.0877, "theta": -0.0396, "rho": -0.099, "theo": 20.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "RAPP270115C00060000", "bid": 2.15, "bid_size": 2.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.0335, "open_interest": 1.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0161, "vega": 0.0877, "theta": -0.0373, "rho": 0.0346, "theo": 4.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-16T09:34:20", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RAPP270115P00060000", "bid": 21.0, "bid_size": 6.0, "ask": 24.9, "ask_size": 2.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0169, "vega": 0.0853, "theta": -0.0391, "rho": -0.1019, "theo": 22.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RAPP270115C00065000", "bid": 1.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.03, "open_interest": 0.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0151, "vega": 0.0832, "theta": -0.0356, "rho": 0.0306, "theo": 3.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "RAPP270115P00065000", "bid": 25.0, "bid_size": 6.0, "ask": 29.2, "ask_size": 3.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.016, "vega": 0.0798, "theta": -0.0377, "rho": -0.107, "theo": 27.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RAPP270115C00070000", "bid": 0.85, "bid_size": 2.0, "ask": 5.5, "ask_size": 7.0, "iv": 1.0391, "open_interest": 5.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0141, "vega": 0.0782, "theta": -0.0338, "rho": 0.027, "theo": 3.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-11T09:34:53", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RAPP270115P00070000", "bid": 29.5, "bid_size": 25.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0151, "vega": 0.0736, "theta": -0.0361, "rho": -0.1093, "theo": 31.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "RAPP270115C00075000", "bid": 0.3, "bid_size": 230.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0332, "open_interest": 1.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0131, "vega": 0.0731, "theta": -0.0318, "rho": 0.0239, "theo": 2.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-28T09:31:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RAPP270115P00075000", "bid": 34.0, "bid_size": 22.0, "ask": 38.7, "ask_size": 2.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0141, "vega": 0.0675, "theta": -0.0344, "rho": -0.1096, "theo": 36.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "RAPP270219C00020000", "bid": 20.2, "bid_size": 1.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.9816, "open_interest": 1.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0053, "vega": 0.0399, "theta": -0.0127, "rho": 0.0631, "theo": 22.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-24T14:28:17", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RAPP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0054, "vega": 0.0402, "theta": -0.0139, "rho": -0.0183, "theo": 1.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAPP270219C00022500", "bid": 18.2, "bid_size": 1.0, "ask": 22.5, "ask_size": 5.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0067, "vega": 0.0484, "theta": -0.0152, "rho": 0.0674, "theo": 20.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RAPP270219P00022500", "bid": 0.1, "bid_size": 553.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0068, "vega": 0.0487, "theta": -0.0163, "rho": -0.0236, "theo": 1.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP270219C00025000", "bid": 16.4, "bid_size": 1.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.9791, "open_interest": 1.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0082, "vega": 0.0572, "theta": -0.0176, "rho": 0.0705, "theo": 18.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.19, "last_trade_time": "2026-08-10T11:02:40", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "RAPP270219P00025000", "bid": 0.1, "bid_size": 549.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0058, "open_interest": 15.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0083, "vega": 0.0575, "theta": -0.0187, "rho": -0.0299, "theo": 2.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T14:57:59", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAPP270219C00027500", "bid": 14.5, "bid_size": 6.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0097, "vega": 0.0661, "theta": -0.0201, "rho": 0.0724, "theo": 17.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RAPP270219P00027500", "bid": 1.0, "bid_size": 6.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.9803, "open_interest": 30.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0098, "vega": 0.0664, "theta": -0.0211, "rho": -0.037, "theo": 3.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-28T14:17:39", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RAPP270219C00030000", "bid": 13.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0111, "vega": 0.0745, "theta": -0.0224, "rho": 0.0731, "theo": 15.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "RAPP270219P00030000", "bid": 2.0, "bid_size": 6.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.9631, "open_interest": 7.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0113, "vega": 0.075, "theta": -0.0234, "rho": -0.0448, "theo": 4.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-28T15:00:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RAPP270219C00032500", "bid": 11.5, "bid_size": 5.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0124, "vega": 0.0822, "theta": -0.0246, "rho": 0.0729, "theo": 13.972, "change": 0.0, "open": 0.0, "high": 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": "RAPP270219P00032500", "bid": 3.0, "bid_size": 6.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0127, "vega": 0.0826, "theta": -0.0255, "rho": -0.0531, "theo": 4.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RAPP270219C00035000", "bid": 10.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0136, "vega": 0.0889, "theta": -0.0265, "rho": 0.0718, "theo": 12.6365, "change": 0.0, "open": 0.0, "high": 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": "RAPP270219P00035000", "bid": 4.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0138, "vega": 0.0892, "theta": -0.0274, "rho": -0.0618, "theo": 6.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RAPP270219C00037500", "bid": 9.2, "bid_size": 9.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.939, "open_interest": 4.0, "volume": 3.0, "delta": 0.6901, "gamma": 0.0145, "vega": 0.0945, "theta": -0.0281, "rho": 0.0701, "theo": 11.4362, "change": -0.85, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T14:22:01", "percent_change": -6.99589, "prev_day_close": 12.3499999046326}, {"option": "RAPP270219P00037500", "bid": 5.5, "bid_size": 5.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0148, "vega": 0.0948, "theta": -0.029, "rho": -0.0704, "theo": 7.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "RAPP270219C00040000", "bid": 9.1, "bid_size": 14.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.9335, "open_interest": 4.0, "volume": 1.0, "delta": 0.6511, "gamma": 0.0152, "vega": 0.0989, "theta": -0.0294, "rho": 0.0679, "theo": 10.363, "change": -0.8, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T09:34:05", "percent_change": -6.95652, "prev_day_close": 10.4000000953674}, {"option": "RAPP270219P00040000", "bid": 6.9, "bid_size": 9.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.9057, "open_interest": 834.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0156, "vega": 0.099, "theta": -0.0303, "rho": -0.0789, "theo": 8.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-10T10:24:44", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RAPP270219C00042500", "bid": 8.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.9875, "open_interest": 0.0, "volume": 1.0, "delta": 0.613, "gamma": 0.0157, "vega": 0.1021, "theta": -0.0304, "rho": 0.0653, "theo": 9.4056, "change": -0.6, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-18T09:34:05", "percent_change": -5.82524, "prev_day_close": 10.0}, {"option": "RAPP270219P00042500", "bid": 8.0, "bid_size": 6.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.9093, "open_interest": 1.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0162, "vega": 0.1021, "theta": -0.0313, "rho": -0.0874, "theo": 10.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T09:34:03", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RAPP270219C00045000", "bid": 7.0, "bid_size": 33.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.973, "open_interest": 827.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.016, "vega": 0.1043, "theta": -0.0312, "rho": 0.0626, "theo": 8.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.23, "last_trade_time": "2026-07-14T14:13:38", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RAPP270219P00045000", "bid": 10.0, "bid_size": 6.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0166, "vega": 0.104, "theta": -0.032, "rho": -0.0951, "theo": 11.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RAPP270219C00047500", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0162, "vega": 0.1055, "theta": -0.0316, "rho": 0.0597, "theo": 7.7944, "change": 0.0, "open": 0.0, "high": 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": "RAPP270219P00047500", "bid": 11.5, "bid_size": 6.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.9374, "open_interest": 6.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0168, "vega": 0.105, "theta": -0.0325, "rho": -0.1027, "theo": 13.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-07-29T12:26:44", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "RAPP270219C00050000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0162, "vega": 0.106, "theta": -0.0319, "rho": 0.0569, "theo": 7.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RAPP270219P00050000", "bid": 13.5, "bid_size": 5.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0168, "vega": 0.105, "theta": -0.0327, "rho": -0.1092, "theo": 15.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "RAPP270219C00052500", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0161, "vega": 0.1057, "theta": -0.032, "rho": 0.0541, "theo": 6.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RAPP270219P00052500", "bid": 15.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0168, "vega": 0.1044, "theta": -0.0328, "rho": -0.1156, "theo": 17.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "RAPP270219C00055000", "bid": 3.5, "bid_size": 6.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.9345, "open_interest": 827.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0159, "vega": 0.1049, "theta": -0.0318, "rho": 0.0513, "theo": 5.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-20T13:29:12", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "RAPP270219P00055000", "bid": 17.5, "bid_size": 5.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0167, "vega": 0.1034, "theta": -0.0327, "rho": -0.1214, "theo": 19.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RAPP270219C00057500", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0157, "vega": 0.1037, "theta": -0.0316, "rho": 0.0487, "theo": 5.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RAPP270219P00057500", "bid": 19.0, "bid_size": 7.0, "ask": 23.6, "ask_size": 3.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0165, "vega": 0.1014, "theta": -0.0325, "rho": -0.1256, "theo": 21.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "RAPP270219C00060000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.9512, "open_interest": 1.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0154, "vega": 0.102, "theta": -0.0312, "rho": 0.0461, "theo": 5.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-10T11:02:40", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RAPP270219P00060000", "bid": 21.5, "bid_size": 5.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0162, "vega": 0.0994, "theta": -0.0322, "rho": -0.1306, "theo": 23.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RAPP270219C00065000", "bid": 1.8, "bid_size": 1.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0146, "vega": 0.098, "theta": -0.0303, "rho": 0.0414, "theo": 4.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RAPP270219P00065000", "bid": 25.5, "bid_size": 6.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0156, "vega": 0.094, "theta": -0.0312, "rho": -0.1357, "theo": 27.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RAPP270219C00070000", "bid": 1.15, "bid_size": 2.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0138, "vega": 0.0934, "theta": -0.0291, "rho": 0.0372, "theo": 3.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "RAPP270219P00070000", "bid": 30.0, "bid_size": 4.0, "ask": 34.8, "ask_size": 1.0, "iv": 1.0162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0149, "vega": 0.0886, "theta": -0.0301, "rho": -0.1411, "theo": 31.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "RAPP270219C00075000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.013, "vega": 0.0884, "theta": -0.0278, "rho": 0.0334, "theo": 3.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "RAPP270219P00075000", "bid": 34.5, "bid_size": 5.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0142, "vega": 0.0816, "theta": -0.0288, "rho": -0.1414, "theo": 36.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "RAPP270521C00025000", "bid": 17.6, "bid_size": 1.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0074, "vega": 0.0756, "theta": -0.013, "rho": 0.1009, "theo": 19.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "RAPP270521P00025000", "bid": 1.0, "bid_size": 23.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0075, "vega": 0.0762, "theta": -0.0143, "rho": -0.0539, "theo": 3.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RAPP270521C00027500", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0085, "vega": 0.0853, "theta": -0.0146, "rho": 0.1036, "theo": 18.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "RAPP270521P00027500", "bid": 2.0, "bid_size": 23.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0087, "vega": 0.086, "theta": -0.0159, "rho": -0.0647, "theo": 4.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "RAPP270521C00030000", "bid": 14.0, "bid_size": 30.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0095, "vega": 0.0946, "theta": -0.0162, "rho": 0.105, "theo": 16.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "RAPP270521P00030000", "bid": 3.0, "bid_size": 19.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0098, "vega": 0.0953, "theta": -0.0174, "rho": -0.0761, "theo": 5.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RAPP270521C00032500", "bid": 13.0, "bid_size": 34.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0105, "vega": 0.1029, "theta": -0.0176, "rho": 0.1052, "theo": 15.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "RAPP270521P00032500", "bid": 4.0, "bid_size": 18.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0108, "vega": 0.1036, "theta": -0.0187, "rho": -0.0885, "theo": 6.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RAPP270521C00035000", "bid": 11.7, "bid_size": 2.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0113, "vega": 0.1102, "theta": -0.0189, "rho": 0.1044, "theo": 14.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "RAPP270521P00035000", "bid": 5.0, "bid_size": 18.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0117, "vega": 0.1108, "theta": -0.0199, "rho": -0.1006, "theo": 7.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RAPP270521C00037500", "bid": 10.5, "bid_size": 30.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.012, "vega": 0.1164, "theta": -0.02, "rho": 0.1028, "theo": 13.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RAPP270521P00037500", "bid": 6.5, "bid_size": 18.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0124, "vega": 0.117, "theta": -0.021, "rho": -0.1131, "theo": 8.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RAPP270521C00040000", "bid": 9.8, "bid_size": 2.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0126, "vega": 0.1215, "theta": -0.0209, "rho": 0.1008, "theo": 12.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "RAPP270521P00040000", "bid": 8.0, "bid_size": 8.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0131, "vega": 0.1219, "theta": -0.0219, "rho": -0.1248, "theo": 10.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RAPP270521C00042500", "bid": 8.9, "bid_size": 2.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.013, "vega": 0.1255, "theta": -0.0217, "rho": 0.0982, "theo": 11.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RAPP270521P00042500", "bid": 9.5, "bid_size": 6.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0136, "vega": 0.1258, "theta": -0.0226, "rho": -0.1367, "theo": 11.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RAPP270521C00045000", "bid": 8.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0133, "vega": 0.1286, "theta": -0.0223, "rho": 0.0954, "theo": 10.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RAPP270521P00045000", "bid": 11.0, "bid_size": 6.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.014, "vega": 0.1286, "theta": -0.0232, "rho": -0.1476, "theo": 13.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RAPP270521C00047500", "bid": 7.2, "bid_size": 3.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0135, "vega": 0.1308, "theta": -0.0227, "rho": 0.0924, "theo": 9.6393, "change": 0.0, "open": 0.0, "high": 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": "RAPP270521P00047500", "bid": 13.0, "bid_size": 5.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0142, "vega": 0.1305, "theta": -0.0236, "rho": -0.1588, "theo": 15.1231, "change": 0.0, "open": 0.0, "high": 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": "RAPP270521C00050000", "bid": 6.5, "bid_size": 30.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0136, "vega": 0.1323, "theta": -0.0231, "rho": 0.0893, "theo": 8.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RAPP270521P00050000", "bid": 14.5, "bid_size": 2.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0144, "vega": 0.1314, "theta": -0.0239, "rho": -0.1675, "theo": 16.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "RAPP270521C00055000", "bid": 5.2, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0137, "vega": 0.1332, "theta": -0.0234, "rho": 0.083, "theo": 7.7966, "change": 0.0, "open": 0.0, "high": 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": "RAPP270521P00055000", "bid": 18.5, "bid_size": 5.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0146, "vega": 0.1314, "theta": -0.0243, "rho": -0.1855, "theo": 20.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "RAPP270521C00060000", "bid": 4.1, "bid_size": 3.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0135, "vega": 0.1322, "theta": -0.0234, "rho": 0.077, "theo": 6.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RAPP270521P00060000", "bid": 22.5, "bid_size": 7.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0146, "vega": 0.1294, "theta": -0.0242, "rho": -0.1999, "theo": 24.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}], "symbol": "RAPP", "security_type": "stock", "exchange_id": 2, "current_price": 40.45, "price_change": -1.5, "price_change_percent": -3.7083, "bid": 39.74, "ask": 47.02, "bid_size": 100, "ask_size": 100, "open": 41.89, "high": 43.0, "low": 40.285, "close": 40.45, "prev_day_close": 40.45, "volume": 998058, "iv30": 125.081, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "RAPP"}