{"timestamp": "2026-09-22 03:12:13", "data": {"options": [{"option": "RCUS261016C00002500", "bid": 21.0, "bid_size": 20.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0006, "theo": 23.465, "change": 0.0, "open": 0.0, "high": 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": "RCUS261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 3.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RCUS261016C00005000", "bid": 18.5, "bid_size": 20.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.0006, "theta": -0.001, "rho": 0.0012, "theo": 20.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "RCUS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.7028, "open_interest": 4.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-03-11T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RCUS261016C00007500", "bid": 16.0, "bid_size": 20.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0016, "rho": 0.0022, "theo": 18.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "RCUS261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 6.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0011, "vega": 0.001, "theta": -0.004, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261016C00010000", "bid": 13.5, "bid_size": 20.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.002, "vega": 0.0014, "theta": -0.0025, "rho": 0.0035, "theo": 15.9828, "change": 0.0, "open": 0.0, "high": 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": "RCUS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 68.0, "iv": 4.9703, "open_interest": 36.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0019, "vega": 0.0015, "theta": -0.0047, "rho": -0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-04T15:49:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261016C00012500", "bid": 11.0, "bid_size": 2.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0036, "vega": 0.0021, "theta": -0.0037, "rho": 0.0053, "theo": 13.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RCUS261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 4.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0035, "vega": 0.0022, "theta": -0.0056, "rho": -0.0002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261016C00015000", "bid": 8.5, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0066, "vega": 0.0033, "theta": -0.0055, "rho": 0.0078, "theo": 11.0177, "change": 0.0, "open": 0.0, "high": 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": "RCUS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.9631, "open_interest": 18.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0065, "vega": 0.0033, "theta": -0.007, "rho": -0.0004, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:18:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RCUS261016C00017500", "bid": 6.0, "bid_size": 28.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0131, "vega": 0.0055, "theta": -0.0083, "rho": 0.011, "theo": 8.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RCUS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.5727, "open_interest": 4.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0131, "vega": 0.0055, "theta": -0.0095, "rho": -0.0007, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-05-19T11:02:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RCUS261016C00020000", "bid": 3.5, "bid_size": 31.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0282, "vega": 0.0099, "theta": -0.0137, "rho": 0.0129, "theo": 6.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-05-15T15:36:58", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RCUS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 1.4273, "open_interest": 611.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0282, "vega": 0.0099, "theta": -0.0146, "rho": -0.0015, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T14:41:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RCUS261016C00022500", "bid": 1.5, "bid_size": 29.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.6018, "open_interest": 9.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.057, "vega": 0.0184, "theta": -0.0249, "rho": 0.0126, "theo": 4.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-06-22T11:51:11", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RCUS261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.8822, "open_interest": 58.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0571, "vega": 0.0184, "theta": -0.0255, "rho": -0.0036, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T12:33:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RCUS261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.7418, "open_interest": 365.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0734, "vega": 0.0259, "theta": -0.0393, "rho": 0.0099, "theo": 2.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T11:15:04", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "RCUS261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.6688, "open_interest": 108.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0737, "vega": 0.0259, "theta": -0.0395, "rho": -0.0073, "theo": 1.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T14:13:41", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RCUS261016C00030000", "bid": 0.8, "bid_size": 13.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9054, "open_interest": 365.0, "volume": 121.0, "delta": 0.3317, "gamma": 0.0548, "vega": 0.0246, "theta": -0.0476, "rho": 0.0054, "theo": 1.2518, "change": -1.21, "open": 0.85, "high": 1.04, "low": 0.7, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:26:48", "percent_change": -53.7778, "prev_day_close": 2.25}, {"option": "RCUS261016P00030000", "bid": 2.5, "bid_size": 46.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.7522, "open_interest": 315.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0551, "vega": 0.0246, "theta": -0.0472, "rho": -0.0128, "theo": 5.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-08T10:38:27", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RCUS261016C00035000", "bid": 0.7, "bid_size": 77.0, "ask": 1.0, "ask_size": 36.0, "iv": 1.1939, "open_interest": 67.0, "volume": 860.0, "delta": 0.1966, "gamma": 0.0359, "vega": 0.0188, "theta": -0.042, "rho": 0.0032, "theo": 0.7211, "change": -0.3, "open": 0.25, "high": 1.1, "low": 0.25, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:59:49", "percent_change": -30.0, "prev_day_close": 1.0}, {"option": "RCUS261016P00035000", "bid": 7.5, "bid_size": 38.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0363, "vega": 0.0186, "theta": -0.041, "rho": -0.0153, "theo": 9.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RCUS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 72.0, "iv": 1.2982, "open_interest": 1260.0, "volume": 11.0, "delta": 0.125, "gamma": 0.0241, "vega": 0.0139, "theta": -0.0341, "rho": 0.002, "theo": 0.4489, "change": 0.3, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:54:25", "percent_change": 120.0, "prev_day_close": 0.25}, {"option": "RCUS261016P00040000", "bid": 12.5, "bid_size": 38.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0245, "vega": 0.0137, "theta": -0.0326, "rho": -0.0163, "theo": 14.4412, "change": 0.0, "open": 0.0, "high": 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": "RCUS261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 67.0, "iv": 2.5316, "open_interest": 1.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0167, "vega": 0.0103, "theta": -0.027, "rho": 0.0014, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T13:17:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261016P00045000", "bid": 17.5, "bid_size": 39.0, "ask": 21.5, "ask_size": 7.0, "iv": 1.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0172, "vega": 0.01, "theta": -0.0249, "rho": -0.0161, "theo": 19.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "RCUS261120C00012500", "bid": 11.0, "bid_size": 29.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.008, "vega": 0.0123, "theta": -0.0129, "rho": 0.0137, "theo": 13.9332, "change": 0.0, "open": 0.0, "high": 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": "RCUS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 2.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0078, "vega": 0.0123, "theta": -0.0144, "rho": -0.0032, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261120C00015000", "bid": 8.6, "bid_size": 26.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0123, "vega": 0.016, "theta": -0.0143, "rho": 0.0172, "theo": 11.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RCUS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 96.0, "iv": 2.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0122, "vega": 0.016, "theta": -0.0156, "rho": -0.0043, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261120C00017500", "bid": 6.5, "bid_size": 31.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0188, "vega": 0.0213, "theta": -0.0169, "rho": 0.0205, "theo": 9.2649, "change": 0.0, "open": 0.0, "high": 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": "RCUS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 1.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0187, "vega": 0.0213, "theta": -0.0179, "rho": -0.0062, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261120C00020000", "bid": 4.5, "bid_size": 29.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0276, "vega": 0.0281, "theta": -0.0205, "rho": 0.0225, "theo": 7.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RCUS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0276, "vega": 0.0281, "theta": -0.0213, "rho": -0.0093, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261120C00022500", "bid": 2.65, "bid_size": 42.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.7267, "open_interest": 2.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0367, "vega": 0.0351, "theta": -0.0244, "rho": 0.0223, "theo": 5.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T11:54:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RCUS261120P00022500", "bid": 0.5, "bid_size": 268.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.1083, "open_interest": 11.0, "volume": 5.0, "delta": -0.2756, "gamma": 0.0368, "vega": 0.0351, "theta": -0.025, "rho": -0.0137, "theo": 1.858, "change": -1.17, "open": 1.57, "high": 1.57, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T11:26:07", "percent_change": -45.0, "prev_day_close": 2.60000000149012}, {"option": "RCUS261120C00025000", "bid": 1.25, "bid_size": 21.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0429, "vega": 0.0401, "theta": -0.0276, "rho": 0.0202, "theo": 3.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-11T13:19:48", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RCUS261120P00025000", "bid": 0.8, "bid_size": 17.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0432, "vega": 0.0402, "theta": -0.0279, "rho": -0.0191, "theo": 2.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "RCUS261120C00030000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0427, "vega": 0.0408, "theta": -0.0288, "rho": 0.0143, "theo": 2.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "RCUS261120P00030000", "bid": 3.7, "bid_size": 26.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0432, "vega": 0.0407, "theta": -0.0286, "rho": -0.0287, "theo": 6.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RCUS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 20.0, "iv": 1.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0346, "vega": 0.0343, "theta": -0.0252, "rho": 0.0095, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS261120P00035000", "bid": 7.7, "bid_size": 26.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0353, "vega": 0.034, "theta": -0.0246, "rho": -0.0344, "theo": 10.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RCUS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 101.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0259, "vega": 0.0267, "theta": -0.0203, "rho": 0.0063, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261120P00040000", "bid": 12.5, "bid_size": 26.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0268, "vega": 0.026, "theta": -0.0193, "rho": -0.0366, "theo": 14.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "RCUS261218C00002500", "bid": 21.0, "bid_size": 20.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0104, "rho": 0.0022, "theo": 24.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.06, "last_trade_time": "2026-01-16T12:49:30", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RCUS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0007, "vega": 0.0048, "theta": -0.0117, "rho": -0.0026, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00005000", "bid": 18.5, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0022, "vega": 0.0067, "theta": -0.0088, "rho": 0.0051, "theo": 21.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "RCUS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 535.0, "iv": 4.6696, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0018, "vega": 0.0075, "theta": -0.0105, "rho": -0.0027, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-03-25T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00007500", "bid": 16.0, "bid_size": 2.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0036, "vega": 0.0073, "theta": -0.0067, "rho": 0.0073, "theo": 18.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "RCUS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 3.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0031, "vega": 0.0086, "theta": -0.0083, "rho": -0.0027, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00010000", "bid": 13.5, "bid_size": 29.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0056, "vega": 0.0083, "theta": -0.006, "rho": 0.0091, "theo": 16.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-06-23T15:50:57", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RCUS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 2.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0047, "vega": 0.0101, "theta": -0.0074, "rho": -0.003, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00012500", "bid": 11.0, "bid_size": 32.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0086, "vega": 0.011, "theta": -0.0064, "rho": 0.0122, "theo": 13.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-02-05T14:40:49", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RCUS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 2.1326, "open_interest": 15.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0074, "vega": 0.0128, "theta": -0.0075, "rho": -0.0038, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T11:29:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00015000", "bid": 9.0, "bid_size": 30.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.9906, "open_interest": 5.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0134, "vega": 0.0154, "theta": -0.0076, "rho": 0.0159, "theo": 11.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-05-08T09:50:41", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RCUS261218P00015000", "bid": 0.1, "bid_size": 3.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.8403, "open_interest": 9.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0119, "vega": 0.0172, "theta": -0.0084, "rho": -0.0055, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-01T13:23:52", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "RCUS261218C00017500", "bid": 7.0, "bid_size": 29.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0208, "vega": 0.0226, "theta": -0.0096, "rho": 0.0206, "theo": 8.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RCUS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.3977, "open_interest": 4.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0191, "vega": 0.0238, "theta": -0.0101, "rho": -0.0084, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-02-04T11:17:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00020000", "bid": 5.0, "bid_size": 30.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8729, "open_interest": 8.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0307, "vega": 0.0322, "theta": -0.0124, "rho": 0.0244, "theo": 6.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-06-25T10:36:47", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RCUS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.1075, "open_interest": 44.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0292, "vega": 0.0329, "theta": -0.0127, "rho": -0.0136, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T10:25:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218C00022500", "bid": 3.5, "bid_size": 8.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.8236, "open_interest": 44.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.04, "vega": 0.0422, "theta": -0.0157, "rho": 0.0257, "theo": 5.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-04T12:47:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RCUS261218P00022500", "bid": 0.3, "bid_size": 221.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8771, "open_interest": 15.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0388, "vega": 0.0423, "theta": -0.0158, "rho": -0.0217, "theo": 1.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-16T12:56:45", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "RCUS261218C00025000", "bid": 2.0, "bid_size": 9.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.7408, "open_interest": 49.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0444, "vega": 0.0484, "theta": -0.0185, "rho": 0.0242, "theo": 3.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T12:59:51", "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "RCUS261218P00025000", "bid": 0.7, "bid_size": 23.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.7087, "open_interest": 302.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0435, "vega": 0.0484, "theta": -0.0182, "rho": -0.0312, "theo": 2.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T10:30:50", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RCUS261218C00030000", "bid": 1.45, "bid_size": 27.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.7116, "open_interest": 23.0, "volume": 3.0, "delta": 0.4042, "gamma": 0.0407, "vega": 0.0488, "theta": -0.0203, "rho": 0.0181, "theo": 2.2344, "change": -0.3, "open": 2.5, "high": 2.5, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T12:41:40", "percent_change": -11.1111, "prev_day_close": 2.70000000298023}, {"option": "RCUS261218P00030000", "bid": 4.1, "bid_size": 17.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0405, "vega": 0.0488, "theta": -0.0194, "rho": -0.048, "theo": 6.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RCUS261218C00035000", "bid": 0.65, "bid_size": 31.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.1019, "open_interest": 343.0, "volume": 155.0, "delta": 0.2785, "gamma": 0.0326, "vega": 0.0424, "theta": -0.019, "rho": 0.0131, "theo": 1.4376, "change": -1.2, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:51:41", "percent_change": -54.5455, "prev_day_close": 2.20000004768372}, {"option": "RCUS261218P00035000", "bid": 8.0, "bid_size": 39.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7217, "open_interest": 1.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0328, "vega": 0.0425, "theta": -0.0175, "rho": -0.0588, "theo": 10.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-01-16T12:50:36", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RCUS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 377.0, "iv": 0.6941, "open_interest": 1358.0, "volume": 62.0, "delta": 0.1978, "gamma": 0.0255, "vega": 0.0352, "theta": -0.0167, "rho": 0.0095, "theo": 0.9739, "change": 0.05, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:13:47", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "RCUS261218P00040000", "bid": 12.5, "bid_size": 48.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.026, "vega": 0.0353, "theta": -0.0146, "rho": -0.0648, "theo": 15.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "RCUS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 1.367, "open_interest": 4.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0199, "vega": 0.0287, "theta": -0.0142, "rho": 0.007, "theo": 0.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-01T13:19:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS261218P00045000", "bid": 17.5, "bid_size": 38.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0206, "vega": 0.0288, "theta": -0.0114, "rho": -0.0675, "theo": 19.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "RCUS270115C00005000", "bid": 18.5, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0109, "rho": 0.0074, "theo": 22.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "RCUS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 532.0, "iv": 4.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0018, "vega": 0.0108, "theta": -0.013, "rho": -0.0059, "theo": 1.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115C00007500", "bid": 16.0, "bid_size": 29.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0035, "vega": 0.0136, "theta": -0.0092, "rho": 0.0131, "theo": 19.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "RCUS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 2.9647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0034, "vega": 0.0137, "theta": -0.0112, "rho": -0.006, "theo": 0.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-17T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115C00010000", "bid": 13.5, "bid_size": 29.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0055, "vega": 0.0162, "theta": -0.0081, "rho": 0.0185, "theo": 16.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RCUS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 2.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0053, "vega": 0.0162, "theta": -0.0098, "rho": -0.0064, "theo": 0.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115C00012500", "bid": 11.5, "bid_size": 29.0, "ask": 16.3, "ask_size": 1.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0083, "vega": 0.0197, "theta": -0.008, "rho": 0.0242, "theo": 14.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "RCUS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 1.8729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0081, "vega": 0.0198, "theta": -0.0095, "rho": -0.0076, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-17T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115C00015000", "bid": 9.0, "bid_size": 29.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0124, "vega": 0.025, "theta": -0.0088, "rho": 0.03, "theo": 11.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RCUS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0122, "vega": 0.025, "theta": -0.0101, "rho": -0.0099, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115C00017500", "bid": 7.0, "bid_size": 33.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.784, "open_interest": 20.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0182, "vega": 0.0323, "theta": -0.0104, "rho": 0.0352, "theo": 9.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-07T10:15:22", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "RCUS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.2339, "open_interest": 10.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0181, "vega": 0.0323, "theta": -0.0114, "rho": -0.0138, "theo": 1.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-03-03T11:21:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115C00020000", "bid": 5.5, "bid_size": 33.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.8152, "open_interest": 64.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0252, "vega": 0.041, "theta": -0.0125, "rho": 0.0383, "theo": 7.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-07-17T09:31:22", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RCUS270115P00020000", "bid": 0.2, "bid_size": 540.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.0051, "open_interest": 18.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0252, "vega": 0.041, "theta": -0.0133, "rho": -0.0197, "theo": 1.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-07-28T12:39:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270115C00022500", "bid": 3.5, "bid_size": 12.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.7338, "open_interest": 22.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0318, "vega": 0.0494, "theta": -0.0147, "rho": 0.0384, "theo": 5.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-06-05T11:26:23", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RCUS270115P00022500", "bid": 0.5, "bid_size": 221.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8033, "open_interest": 10.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.032, "vega": 0.0494, "theta": -0.0152, "rho": -0.0276, "theo": 2.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-26T09:42:41", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RCUS270115C00025000", "bid": 2.5, "bid_size": 6.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.7436, "open_interest": 18.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0362, "vega": 0.0552, "theta": -0.0164, "rho": 0.0359, "theo": 4.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T13:43:21", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "RCUS270115P00025000", "bid": 1.1, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7208, "open_interest": 2.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0366, "vega": 0.0553, "theta": -0.0167, "rho": -0.0364, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-06-25T11:07:28", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "RCUS270115C00030000", "bid": 0.7, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7316, "open_interest": 19.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0371, "vega": 0.0574, "theta": -0.0175, "rho": 0.0278, "theo": 2.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T10:23:49", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "RCUS270115P00030000", "bid": 4.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.7096, "open_interest": 15.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0379, "vega": 0.0573, "theta": -0.0173, "rho": -0.0525, "theo": 6.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-10T10:00:51", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RCUS270115C00035000", "bid": 0.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.9633, "open_interest": 64.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0322, "vega": 0.0515, "theta": -0.0162, "rho": 0.0203, "theo": 1.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-07-28T12:39:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270115P00035000", "bid": 8.5, "bid_size": 26.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.772, "open_interest": 1.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0334, "vega": 0.0509, "theta": -0.0157, "rho": -0.0628, "theo": 10.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "RCUS270115C00040000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0526, "open_interest": 24.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0262, "vega": 0.0432, "theta": -0.014, "rho": 0.0147, "theo": 1.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T11:10:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270115P00040000", "bid": 12.6, "bid_size": 26.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0278, "vega": 0.0418, "theta": -0.0131, "rho": -0.067, "theo": 14.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "RCUS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.8467, "open_interest": 6.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0208, "vega": 0.0352, "theta": -0.0117, "rho": 0.0107, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-09T13:43:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RCUS270115P00045000", "bid": 17.5, "bid_size": 26.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0227, "vega": 0.0328, "theta": -0.0103, "rho": -0.0657, "theo": 19.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "RCUS270319C00012500", "bid": 11.5, "bid_size": 29.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0079, "vega": 0.0311, "theta": -0.0088, "rho": 0.033, "theo": 14.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RCUS270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0077, "vega": 0.0311, "theta": -0.0104, "rho": -0.018, "theo": 1.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270319C00015000", "bid": 9.5, "bid_size": 29.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0114, "vega": 0.0374, "theta": -0.009, "rho": 0.0408, "theo": 12.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RCUS270319P00015000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0112, "vega": 0.0373, "theta": -0.0103, "rho": -0.0216, "theo": 1.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270319C00017500", "bid": 7.7, "bid_size": 26.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0157, "vega": 0.0451, "theta": -0.0097, "rho": 0.0473, "theo": 10.4509, "change": 0.0, "open": 0.0, "high": 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": "RCUS270319P00017500", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0157, "vega": 0.0451, "theta": -0.0108, "rho": -0.0273, "theo": 1.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270319C00020000", "bid": 6.0, "bid_size": 5.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0206, "vega": 0.0536, "theta": -0.0107, "rho": 0.0516, "theo": 8.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RCUS270319P00020000", "bid": 0.4, "bid_size": 225.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0207, "vega": 0.0536, "theta": -0.0116, "rho": -0.0353, "theo": 2.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "RCUS270319C00022500", "bid": 4.5, "bid_size": 9.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.7449, "open_interest": 12.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0252, "vega": 0.0616, "theta": -0.0119, "rho": 0.0526, "theo": 6.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-26T11:44:23", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RCUS270319P00022500", "bid": 0.6, "bid_size": 11.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.7049, "open_interest": 10.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0254, "vega": 0.0617, "theta": -0.0125, "rho": -0.0452, "theo": 3.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-14T14:29:10", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "RCUS270319C00025000", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.7015, "open_interest": 14.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0285, "vega": 0.0676, "theta": -0.0128, "rho": 0.0507, "theo": 5.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-26T11:44:50", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RCUS270319P00025000", "bid": 2.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.029, "vega": 0.0677, "theta": -0.0132, "rho": -0.0564, "theo": 4.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RCUS270319C00030000", "bid": 1.5, "bid_size": 5.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7089, "open_interest": 8.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0305, "vega": 0.0718, "theta": -0.0138, "rho": 0.0428, "theo": 3.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T10:07:41", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RCUS270319P00030000", "bid": 5.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.7052, "open_interest": 14.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0315, "vega": 0.0717, "theta": -0.0137, "rho": -0.0774, "theo": 7.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-10T10:00:59", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RCUS270319C00035000", "bid": 0.4, "bid_size": 221.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7345, "open_interest": 4.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0285, "vega": 0.0683, "theta": -0.0134, "rho": 0.0343, "theo": 2.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-14T13:24:51", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "RCUS270319P00035000", "bid": 8.8, "bid_size": 26.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.03, "vega": 0.0675, "theta": -0.013, "rho": -0.0924, "theo": 11.2712, "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": 11.4000000953674}, {"option": "RCUS270319C00040000", "bid": 0.1, "bid_size": 535.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0251, "vega": 0.0617, "theta": -0.0125, "rho": 0.0272, "theo": 1.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270319P00040000", "bid": 13.0, "bid_size": 26.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0271, "vega": 0.0599, "theta": -0.0117, "rho": -0.101, "theo": 15.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "RCUS270319C00045000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0216, "vega": 0.0544, "theta": -0.0112, "rho": 0.0216, "theo": 1.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270319P00045000", "bid": 17.6, "bid_size": 26.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.024, "vega": 0.0511, "theta": -0.0101, "rho": -0.1036, "theo": 19.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "RCUS270416C00015000", "bid": 10.0, "bid_size": 3.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.011, "vega": 0.0405, "theta": -0.008, "rho": 0.0517, "theo": 12.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RCUS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.011, "vega": 0.0405, "theta": -0.0093, "rho": -0.0253, "theo": 1.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS270416C00017500", "bid": 8.0, "bid_size": 30.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0151, "vega": 0.0486, "theta": -0.0086, "rho": 0.0596, "theo": 10.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RCUS270416P00017500", "bid": 0.1, "bid_size": 537.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0152, "vega": 0.0487, "theta": -0.0097, "rho": -0.0317, "theo": 1.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270416C00020000", "bid": 6.5, "bid_size": 3.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0197, "vega": 0.0574, "theta": -0.0096, "rho": 0.0636, "theo": 8.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RCUS270416P00020000", "bid": 0.5, "bid_size": 225.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.02, "vega": 0.0577, "theta": -0.0104, "rho": -0.0406, "theo": 2.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RCUS270416C00022500", "bid": 5.0, "bid_size": 3.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.024, "vega": 0.0658, "theta": -0.0106, "rho": 0.0638, "theo": 7.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RCUS270416P00022500", "bid": 1.1, "bid_size": 7.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0245, "vega": 0.0662, "theta": -0.0112, "rho": -0.0515, "theo": 3.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RCUS270416C00025000", "bid": 3.5, "bid_size": 7.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0273, "vega": 0.0723, "theta": -0.0114, "rho": 0.0611, "theo": 5.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RCUS270416P00025000", "bid": 2.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0281, "vega": 0.0726, "theta": -0.0119, "rho": -0.0635, "theo": 4.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RCUS270416C00030000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0298, "vega": 0.0774, "theta": -0.0122, "rho": 0.0514, "theo": 3.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RCUS270416P00030000", "bid": 5.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0311, "vega": 0.0772, "theta": -0.0124, "rho": -0.086, "theo": 7.5105, "change": 0.0, "open": 0.0, "high": 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": "RCUS270416C00035000", "bid": 0.6, "bid_size": 4.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0283, "vega": 0.0745, "theta": -0.012, "rho": 0.0413, "theo": 2.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RCUS270416P00035000", "bid": 9.0, "bid_size": 26.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0302, "vega": 0.073, "theta": -0.0119, "rho": -0.1018, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 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": "RCUS270416C00040000", "bid": 0.2, "bid_size": 538.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0252, "vega": 0.0678, "theta": -0.0112, "rho": 0.0328, "theo": 2.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RCUS270416P00040000", "bid": 13.0, "bid_size": 27.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0278, "vega": 0.0646, "theta": -0.0108, "rho": -0.1094, "theo": 15.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "RCUS271217C00012500", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.7654, "open_interest": 1.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0071, "vega": 0.0473, "theta": -0.0023, "rho": 0.0982, "theo": 15.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.24, "last_trade_time": "2026-06-25T11:49:07", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RCUS271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0073, "vega": 0.048, "theta": -0.0041, "rho": -0.0422, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS271217C00015000", "bid": 11.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0096, "vega": 0.0594, "theta": -0.0032, "rho": 0.1101, "theo": 13.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RCUS271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8152, "open_interest": 20.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0099, "vega": 0.0604, "theta": -0.0048, "rho": -0.0566, "theo": 2.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-25T15:15:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RCUS271217C00017500", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0121, "vega": 0.0718, "theta": -0.0042, "rho": 0.1173, "theo": 12.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RCUS271217P00017500", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0127, "vega": 0.073, "theta": -0.0056, "rho": -0.0737, "theo": 2.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RCUS271217C00020000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.7158, "open_interest": 10.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0144, "vega": 0.0833, "theta": -0.0051, "rho": 0.1204, "theo": 10.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-07T14:48:06", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RCUS271217P00020000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0153, "vega": 0.0847, "theta": -0.0063, "rho": -0.0932, "theo": 3.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RCUS271217C00022500", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6737, "open_interest": 5.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0164, "vega": 0.0932, "theta": -0.0059, "rho": 0.1204, "theo": 9.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-07-15T11:04:26", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RCUS271217P00022500", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0175, "vega": 0.0945, "theta": -0.0069, "rho": -0.1135, "theo": 4.8861, "change": 0.0, "open": 0.0, "high": 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": "RCUS271217C00025000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6748, "open_interest": 3.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0179, "vega": 0.1011, "theta": -0.0066, "rho": 0.1182, "theo": 8.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-08T09:30:22", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "RCUS271217P00025000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0194, "vega": 0.1022, "theta": -0.0074, "rho": -0.1327, "theo": 6.2212, "change": 0.0, "open": 0.0, "high": 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": "RCUS271217C00030000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.6453, "open_interest": 15.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0198, "vega": 0.1111, "theta": -0.0075, "rho": 0.1102, "theo": 6.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T10:30:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RCUS271217P00030000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0219, "vega": 0.1111, "theta": -0.008, "rho": -0.1692, "theo": 9.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RCUS271217C00035000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.629, "open_interest": 13.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0203, "vega": 0.1148, "theta": -0.0079, "rho": 0.1002, "theo": 5.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T13:22:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RCUS271217P00035000", "bid": 10.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0233, "vega": 0.1127, "theta": -0.0083, "rho": -0.1974, "theo": 12.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RCUS271217C00040000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.6302, "open_interest": 8.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0201, "vega": 0.1143, "theta": -0.008, "rho": 0.0901, "theo": 4.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-27T12:21:45", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RCUS271217P00040000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.6416, "open_interest": 8.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0238, "vega": 0.1091, "theta": -0.0082, "rho": -0.2157, "theo": 16.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-06-30T11:41:22", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RCUS271217C00045000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.7238, "open_interest": 3.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0194, "vega": 0.1113, "theta": -0.008, "rho": 0.0806, "theo": 3.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-07-30T13:57:41", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RCUS271217P00045000", "bid": 18.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.024, "vega": 0.1018, "theta": -0.0079, "rho": -0.2235, "theo": 21.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}], "symbol": "RCUS", "security_type": "stock", "exchange_id": 3, "current_price": 25.95, "price_change": 0.71, "price_change_percent": 2.813, "bid": 23.25, "ask": 30.92, "bid_size": 100, "ask_size": 100, "open": 25.54, "high": 26.03, "low": 25.06, "close": 25.95, "prev_day_close": 25.24, "volume": 1111193, "iv30": 80.172, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 8557747122, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "RCUS"}