{"timestamp": "2026-08-22 03:44:37", "data": {"options": [{"option": "RDDT260821C00065000", "bid": 86.9, "bid_size": 29.0, "ask": 89.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.2695, "change": 4.695, "open": 88.52, "high": 88.52, "low": 88.52, "tick": "up", "last_trade_price": 88.52, "last_trade_time": "2026-08-21T09:39:55", "percent_change": 5.60096, "prev_day_close": 83.8249969482422}, {"option": "RDDT260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 6107.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T14:44:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821C00070000", "bid": 82.1, "bid_size": 45.0, "ask": 84.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 27.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.2695, "change": 4.87, "open": 83.52, "high": 83.52, "low": 83.52, "tick": "up", "last_trade_price": 83.52, "last_trade_time": "2026-08-21T09:39:55", "percent_change": 6.19199, "prev_day_close": 78.6499977111816}, {"option": "RDDT260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:11:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821C00075000", "bid": 76.4, "bid_size": 90.0, "ask": 79.6, "ask_size": 74.0, "iv": 0.0, "open_interest": 54.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.2696, "change": 5.35, "open": 78.35, "high": 78.85, "low": 78.3, "tick": "no_change", "last_trade_price": 78.85, "last_trade_time": "2026-08-21T12:42:18", "percent_change": 7.27891, "prev_day_close": 73.5}, {"option": "RDDT260821P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 515.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T13:49:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821C00080000", "bid": 71.9, "bid_size": 32.0, "ask": 74.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 14.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 73.2696, "change": 4.925, "open": 73.45, "high": 73.85, "low": 73.4, "tick": "no_change", "last_trade_price": 73.85, "last_trade_time": "2026-08-21T12:42:18", "percent_change": 7.14545, "prev_day_close": 68.9249992370606}, {"option": "RDDT260821P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:16:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RDDT260821C00085000", "bid": 67.0, "bid_size": 27.0, "ask": 69.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 68.2696, "change": 3.52, "open": 67.12, "high": 67.12, "low": 67.12, "tick": "up", "last_trade_price": 67.12, "last_trade_time": "2026-08-21T10:33:24", "percent_change": 5.53459, "prev_day_close": 63.6000003814697}, {"option": "RDDT260821P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 15.0, "iv": 0.0, "open_interest": 102.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.045, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:23:13", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "RDDT260821C00090000", "bid": 62.2, "bid_size": 47.0, "ask": 64.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 63.2697, "change": 3.42, "open": 62.12, "high": 62.12, "low": 62.12, "tick": "up", "last_trade_price": 62.12, "last_trade_time": "2026-08-21T10:33:24", "percent_change": 5.82623, "prev_day_close": 58.7000007629394}, {"option": "RDDT260821P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.0, "open_interest": 492.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T11:27:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RDDT260821C00095000", "bid": 57.05, "bid_size": 43.0, "ask": 59.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 58.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.39, "last_trade_time": "2026-08-20T15:33:06", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "RDDT260821P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 207.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T13:17:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821C00100000", "bid": 51.1, "bid_size": 89.0, "ask": 54.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 32.0, "volume": 20.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 53.2699, "change": 4.525, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-21T10:53:53", "percent_change": 9.33471, "prev_day_close": 48.4750003814697}, {"option": "RDDT260821P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 664.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:04:46", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "RDDT260821C00105000", "bid": 46.85, "bid_size": 60.0, "ask": 49.55, "ask_size": 67.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 48.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.65, "last_trade_time": "2026-07-31T13:01:08", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "RDDT260821P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 1387.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:04:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RDDT260821C00110000", "bid": 41.65, "bid_size": 142.0, "ask": 44.75, "ask_size": 65.0, "iv": 0.0, "open_interest": 81.0, "volume": 12.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 43.2701, "change": 4.5, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-08-21T10:36:12", "percent_change": 11.6279, "prev_day_close": 38.7000007629394}, {"option": "RDDT260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.0, "open_interest": 791.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -1.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:39:12", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "RDDT260821C00115000", "bid": 37.05, "bid_size": 34.0, "ask": 39.55, "ask_size": 40.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 38.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.48, "last_trade_time": "2026-08-17T12:20:10", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "RDDT260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 87.0, "iv": 0.0, "open_interest": 2290.0, "volume": 5.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:04:38", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821C00120000", "bid": 32.35, "bid_size": 101.0, "ask": 34.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 92.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 33.2704, "change": 4.835, "open": 32.11, "high": 33.36, "low": 32.11, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-08-21T15:56:24", "percent_change": 16.95, "prev_day_close": 28.5249996185303}, {"option": "RDDT260821P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 0.0, "open_interest": 1009.0, "volume": 8.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:04:46", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "RDDT260821C00125000", "bid": 26.95, "bid_size": 91.0, "ask": 29.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 28.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.93, "last_trade_time": "2026-08-17T10:14:48", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "RDDT260821P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 1763.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:50:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RDDT260821C00130000", "bid": 21.1, "bid_size": 324.0, "ask": 24.45, "ask_size": 161.0, "iv": 0.0, "open_interest": 299.0, "volume": 24.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 23.2709, "change": 4.45, "open": 25.41, "high": 25.41, "low": 22.71, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T15:52:10", "percent_change": 23.9892, "prev_day_close": 18.5500001907349}, {"option": "RDDT260821P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.6501, "open_interest": 3454.0, "volume": 3.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T09:36:56", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "RDDT260821C00135000", "bid": 17.9, "bid_size": 76.0, "ask": 18.8, "ask_size": 122.0, "iv": 8.4666, "open_interest": 276.0, "volume": 25.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 18.2711, "change": 4.0, "open": 17.92, "high": 19.3, "low": 17.12, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-21T15:57:55", "percent_change": 27.8746, "prev_day_close": 14.3499999046326}, {"option": "RDDT260821P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 6.0313, "open_interest": 2837.0, "volume": 20.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:18:15", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RDDT260821C00140000", "bid": 11.5, "bid_size": 232.0, "ask": 14.75, "ask_size": 181.0, "iv": 0.0, "open_interest": 976.0, "volume": 355.0, "delta": 0.9985, "gamma": 0.001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 13.2714, "change": 5.885, "open": 11.5, "high": 15.11, "low": 11.5, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-08-21T13:21:35", "percent_change": 63.794, "prev_day_close": 9.22499990463257}, {"option": "RDDT260821P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 4.4395, "open_interest": 2569.0, "volume": 339.0, "delta": -0.0015, "gamma": 0.001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.08, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:50:52", "percent_change": -88.8889, "prev_day_close": 0.0899999998509884}, {"option": "RDDT260821C00141000", "bid": 10.3, "bid_size": 62.0, "ask": 13.75, "ask_size": 71.0, "iv": 0.0, "open_interest": 17.0, "volume": 20.0, "delta": 0.9984, "gamma": 0.0012, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 12.2715, "change": 3.83, "open": 12.0, "high": 12.75, "low": 10.96, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-08-21T15:10:33", "percent_change": 44.5349, "prev_day_close": 8.59999990463257}, {"option": "RDDT260821P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 4.1229, "open_interest": 241.0, "volume": 125.0, "delta": -0.0016, "gamma": 0.0012, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.145, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:49:06", "percent_change": -93.5484, "prev_day_close": 0.154999997466803}, {"option": "RDDT260821C00142000", "bid": 9.25, "bid_size": 65.0, "ask": 12.15, "ask_size": 65.0, "iv": 0.0, "open_interest": 10.0, "volume": 17.0, "delta": 0.9982, "gamma": 0.0014, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 11.2715, "change": 4.615, "open": 10.5, "high": 12.4, "low": 10.5, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-08-21T15:10:33", "percent_change": 67.619, "prev_day_close": 6.82500004768372}, {"option": "RDDT260821P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 3.8065, "open_interest": 439.0, "volume": 8.0, "delta": -0.0018, "gamma": 0.0014, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.205, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:35:08", "percent_change": -95.3488, "prev_day_close": 0.215000003576279}, {"option": "RDDT260821C00143000", "bid": 8.25, "bid_size": 97.0, "ask": 12.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 68.0, "volume": 7.0, "delta": 0.998, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 10.2716, "change": 4.215, "open": 10.58, "high": 11.47, "low": 10.52, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-08-21T14:52:42", "percent_change": 66.1176, "prev_day_close": 6.375}, {"option": "RDDT260821P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 3.4901, "open_interest": 362.0, "volume": 32.0, "delta": -0.002, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.295, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:14:28", "percent_change": -96.7213, "prev_day_close": 0.304999999701977}, {"option": "RDDT260821C00144000", "bid": 7.25, "bid_size": 119.0, "ask": 10.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 50.0, "volume": 16.0, "delta": 0.9978, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 9.2717, "change": 3.52, "open": 9.64, "high": 10.86, "low": 5.95, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-08-21T14:58:37", "percent_change": 61.7544, "prev_day_close": 5.70000004768372}, {"option": "RDDT260821P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.0, "open_interest": 206.0, "volume": 16.0, "delta": -0.0022, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.38, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:32:07", "percent_change": -92.6829, "prev_day_close": 0.409999996423721}, {"option": "RDDT260821C00145000", "bid": 6.45, "bid_size": 236.0, "ask": 9.7, "ask_size": 193.0, "iv": 0.0, "open_interest": 287.0, "volume": 117.0, "delta": 0.9975, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 8.2717, "change": 3.33, "open": 6.1, "high": 9.93, "low": 6.1, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-08-21T15:57:45", "percent_change": 69.375, "prev_day_close": 4.80000019073486}, {"option": "RDDT260821P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 200.0, "iv": 3.8955, "open_interest": 1575.0, "volume": 821.0, "delta": -0.0025, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.585, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:48:14", "percent_change": -98.3193, "prev_day_close": 0.594999998807907}, {"option": "RDDT260821C00146000", "bid": 5.25, "bid_size": 263.0, "ask": 8.8, "ask_size": 194.0, "iv": 0.0, "open_interest": 325.0, "volume": 89.0, "delta": 0.9971, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 7.2718, "change": 2.965, "open": 5.25, "high": 9.15, "low": 5.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-08-21T15:55:25", "percent_change": 72.7607, "prev_day_close": 4.07500004768372}, {"option": "RDDT260821P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 13.0, "iv": 7.2409, "open_interest": 302.0, "volume": 48.0, "delta": -0.0029, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -0.825, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:50:01", "percent_change": -97.6331, "prev_day_close": 0.844999998807907}, {"option": "RDDT260821C00147000", "bid": 4.4, "bid_size": 234.0, "ask": 7.7, "ask_size": 180.0, "iv": 0.0, "open_interest": 101.0, "volume": 74.0, "delta": 0.9966, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 6.2719, "change": 2.325, "open": 4.64, "high": 7.65, "low": 4.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T14:42:50", "percent_change": 69.9248, "prev_day_close": 3.32500004768372}, {"option": "RDDT260821P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 2.2176, "open_interest": 526.0, "volume": 471.0, "delta": -0.0034, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -1.12, "open": 0.4, "high": 0.5, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:41:34", "percent_change": -97.3913, "prev_day_close": 1.14999997615814}, {"option": "RDDT260821C00148000", "bid": 3.25, "bid_size": 251.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 157.0, "volume": 116.0, "delta": 0.996, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 5.2719, "change": 2.32, "open": 3.59, "high": 7.05, "low": 2.99, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:53:09", "percent_change": 86.5672, "prev_day_close": 2.67999994754791}, {"option": "RDDT260821P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 1.895, "open_interest": 336.0, "volume": 421.0, "delta": -0.004, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -1.495, "open": 0.41, "high": 0.41, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:37:34", "percent_change": -99.3355, "prev_day_close": 1.50499999523163}, {"option": "RDDT260821C00149000", "bid": 3.15, "bid_size": 196.0, "ask": 5.15, "ask_size": 149.0, "iv": 0.0, "open_interest": 444.0, "volume": 118.0, "delta": 0.9951, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 4.272, "change": 1.415, "open": 3.02, "high": 6.0, "low": 1.95, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-08-21T15:34:03", "percent_change": 66.5882, "prev_day_close": 2.125}, {"option": "RDDT260821P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 2.0, "iv": 3.8612, "open_interest": 641.0, "volume": 291.0, "delta": -0.0049, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -2.015, "open": 0.93, "high": 1.12, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:00:35", "percent_change": -99.0172, "prev_day_close": 2.0349999666214}, {"option": "RDDT260821C00150000", "bid": 2.51, "bid_size": 157.0, "ask": 4.2, "ask_size": 155.0, "iv": 2.0389, "open_interest": 2724.0, "volume": 2144.0, "delta": 0.9938, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 3.2721, "change": 1.495, "open": 2.5, "high": 5.25, "low": 1.69, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T15:56:57", "percent_change": 90.3323, "prev_day_close": 1.65499997138977}, {"option": "RDDT260821P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.238, "open_interest": 3117.0, "volume": 2546.0, "delta": -0.0062, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -2.5, "open": 1.34, "high": 1.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:30:54", "percent_change": -99.6016, "prev_day_close": 2.50999999046326}, {"option": "RDDT260821C00152500", "bid": 0.49, "bid_size": 104.0, "ask": 1.16, "ask_size": 90.0, "iv": 0.6346, "open_interest": 352.0, "volume": 1119.0, "delta": 0.8381, "gamma": 0.3128, "vega": 0.0029, "theta": -0.0671, "rho": 0.0, "theo": 0.8367, "change": -0.005, "open": 1.18, "high": 2.8, "low": 0.35, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T15:59:45", "percent_change": -0.55866, "prev_day_close": 0.895000010728836}, {"option": "RDDT260821P00152500", "bid": 0.05, "bid_size": 22.0, "ask": 0.12, "ask_size": 55.0, "iv": 0.7373, "open_interest": 1436.0, "volume": 1624.0, "delta": -0.1619, "gamma": 0.3128, "vega": 0.0029, "theta": -0.0671, "rho": 0.0, "theo": 0.0671, "change": -4.055, "open": 2.23, "high": 2.4, "low": 0.08, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:59:42", "percent_change": -97.1257, "prev_day_close": 4.17499995231628}, {"option": "RDDT260821C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 102.0, "iv": 0.7026, "open_interest": 1622.0, "volume": 7780.0, "delta": 0.0324, "gamma": 0.078, "vega": 0.0009, "theta": -0.0117, "rho": 0.0, "theo": 0.0117, "change": -0.435, "open": 0.6, "high": 1.47, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:18", "percent_change": -97.7528, "prev_day_close": 0.444999992847443}, {"option": "RDDT260821P00155000", "bid": 1.44, "bid_size": 56.0, "ask": 2.12, "ask_size": 50.0, "iv": 1.0856, "open_interest": 1782.0, "volume": 1038.0, "delta": -0.9676, "gamma": 0.078, "vega": 0.0009, "theta": -0.0117, "rho": 0.0, "theo": 1.7421, "change": -4.435, "open": 4.75, "high": 4.75, "low": 0.7, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -71.245, "prev_day_close": 6.22499990463257}, {"option": "RDDT260821C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 11.0, "iv": 1.9656, "open_interest": 1448.0, "volume": 1990.0, "delta": 0.0041, "gamma": 0.0077, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.2, "open": 0.29, "high": 0.64, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:13:13", "percent_change": -90.9091, "prev_day_close": 0.219999998807907}, {"option": "RDDT260821P00157500", "bid": 2.95, "bid_size": 169.0, "ask": 6.25, "ask_size": 119.0, "iv": 3.6632, "open_interest": 963.0, "volume": 137.0, "delta": -0.9959, "gamma": 0.0077, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 4.2324, "change": -3.825, "open": 6.53, "high": 6.8, "low": 2.65, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:53:15", "percent_change": -44.868, "prev_day_close": 8.52500009536743}, {"option": "RDDT260821C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 222.0, "iv": 2.2637, "open_interest": 4419.0, "volume": 2094.0, "delta": 0.0027, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.11, "open": 0.14, "high": 0.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:19:55", "percent_change": -91.6667, "prev_day_close": 0.119999997317791}, {"option": "RDDT260821P00160000", "bid": 5.85, "bid_size": 169.0, "ask": 8.15, "ask_size": 160.0, "iv": 4.5391, "open_interest": 2442.0, "volume": 344.0, "delta": -0.9973, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 6.7323, "change": -4.095, "open": 10.0, "high": 10.0, "low": 4.92, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-08-21T15:58:52", "percent_change": -37.1429, "prev_day_close": 11.0250000953674}, {"option": "RDDT260821C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.9761, "open_interest": 591.0, "volume": 939.0, "delta": 0.002, "gamma": 0.002, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.05, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:04:34", "percent_change": -71.4286, "prev_day_close": 0.0700000002980232}, {"option": "RDDT260821P00162500", "bid": 8.3, "bid_size": 123.0, "ask": 11.2, "ask_size": 122.0, "iv": 6.8174, "open_interest": 389.0, "volume": 59.0, "delta": -0.998, "gamma": 0.002, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 9.2322, "change": -4.14, "open": 9.2, "high": 10.23, "low": 8.4, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-08-21T15:42:14", "percent_change": -29.6774, "prev_day_close": 13.9500002861023}, {"option": "RDDT260821C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.6607, "open_interest": 3211.0, "volume": 1270.0, "delta": 0.0016, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:51:52", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "RDDT260821P00165000", "bid": 11.0, "bid_size": 123.0, "ask": 13.4, "ask_size": 121.0, "iv": 7.7889, "open_interest": 404.0, "volume": 28.0, "delta": -0.9984, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 11.7321, "change": -3.755, "open": 14.03, "high": 14.03, "low": 11.5, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-08-21T15:53:25", "percent_change": -23.5793, "prev_day_close": 15.9250001907349}, {"option": "RDDT260821C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.3225, "open_interest": 819.0, "volume": 414.0, "delta": 0.0013, "gamma": 0.0009, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:43:09", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "RDDT260821P00167500", "bid": 13.45, "bid_size": 135.0, "ask": 16.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 122.0, "volume": 53.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 14.232, "change": -3.625, "open": 16.45, "high": 16.45, "low": 13.1, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-21T15:42:58", "percent_change": -19.7817, "prev_day_close": 18.3249998092651}, {"option": "RDDT260821C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 104.0, "iv": 4.9646, "open_interest": 4145.0, "volume": 257.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:35", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "RDDT260821P00170000", "bid": 16.4, "bid_size": 72.0, "ask": 17.1, "ask_size": 32.0, "iv": 5.7518, "open_interest": 92.0, "volume": 29.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.7319, "change": -3.99, "open": 18.44, "high": 19.14, "low": 15.53, "tick": "down", "last_trade_price": 16.76, "last_trade_time": "2026-08-21T15:57:45", "percent_change": -19.2289, "prev_day_close": 20.75}, {"option": "RDDT260821C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 5.5894, "open_interest": 671.0, "volume": 13.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:51:47", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "RDDT260821P00172500", "bid": 18.4, "bid_size": 23.0, "ask": 20.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 19.2614, "change": -4.955, "open": 19.05, "high": 19.12, "low": 19.05, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-21T12:30:20", "percent_change": -20.5815, "prev_day_close": 24.0749998092651}, {"option": "RDDT260821C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 68.0, "iv": 6.1986, "open_interest": 1848.0, "volume": 82.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:34:45", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "RDDT260821P00175000", "bid": 20.75, "bid_size": 149.0, "ask": 23.6, "ask_size": 134.0, "iv": 0.0, "open_interest": 179.0, "volume": 14.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.7318, "change": -4.425, "open": 21.6, "high": 22.85, "low": 20.4, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-21T15:43:10", "percent_change": -16.6824, "prev_day_close": 26.5249996185303}, {"option": "RDDT260821C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 6.7936, "open_interest": 2808.0, "volume": 11.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:17:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RDDT260821P00177500", "bid": 23.25, "bid_size": 40.0, "ask": 26.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 17.0, "volume": 13.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 24.2317, "change": -4.675, "open": 24.0, "high": 24.3, "low": 24.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-21T11:29:15", "percent_change": -16.1346, "prev_day_close": 28.9749994277954}, {"option": "RDDT260821C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 7.3752, "open_interest": 7192.0, "volume": 60.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.015, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:32:04", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "RDDT260821P00180000", "bid": 25.5, "bid_size": 151.0, "ask": 28.75, "ask_size": 134.0, "iv": 0.0, "open_interest": 392.0, "volume": 19.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 26.7316, "change": -4.715, "open": 27.92, "high": 28.06, "low": 25.39, "tick": "down", "last_trade_price": 26.81, "last_trade_time": "2026-08-21T14:57:40", "percent_change": -14.9564, "prev_day_close": 31.5249996185303}, {"option": "RDDT260821C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 7.9444, "open_interest": 884.0, "volume": 19.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.06, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:40:52", "percent_change": -85.7143, "prev_day_close": 0.0699999975040555}, {"option": "RDDT260821P00182500", "bid": 28.3, "bid_size": 16.0, "ask": 30.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 29.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.85, "last_trade_time": "2026-08-20T14:29:52", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "RDDT260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 77.0, "iv": 8.5019, "open_interest": 3172.0, "volume": 54.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:51:28", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "RDDT260821P00185000", "bid": 30.75, "bid_size": 44.0, "ask": 33.05, "ask_size": 40.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 31.7315, "change": -4.7, "open": 31.75, "high": 31.75, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-08-21T15:57:35", "percent_change": -12.8944, "prev_day_close": 36.4499988555908}, {"option": "RDDT260821C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 0.0, "open_interest": 743.0, "volume": 7.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:21:15", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "RDDT260821P00187500", "bid": 33.55, "bid_size": 37.0, "ask": 35.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 34.2314, "change": -4.965, "open": 34.11, "high": 34.11, "low": 34.11, "tick": "up", "last_trade_price": 34.11, "last_trade_time": "2026-08-21T11:33:27", "percent_change": -12.7063, "prev_day_close": 39.0749988555908}, {"option": "RDDT260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 0.0, "open_interest": 2155.0, "volume": 21.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:51", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00190000", "bid": 36.35, "bid_size": 98.0, "ask": 38.65, "ask_size": 109.0, "iv": 0.0, "open_interest": 522.0, "volume": 12.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 36.7314, "change": -3.965, "open": 38.44, "high": 38.44, "low": 36.17, "tick": "up", "last_trade_price": 37.51, "last_trade_time": "2026-08-21T15:32:38", "percent_change": -9.55998, "prev_day_close": 41.4750003814697}, {"option": "RDDT260821C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 577.0, "volume": 31.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:49:20", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00192500", "bid": 38.55, "bid_size": 14.0, "ask": 40.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 39.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-17T09:49:17", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "RDDT260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.0, "open_interest": 1638.0, "volume": 5.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00195000", "bid": 41.05, "bid_size": 30.0, "ask": 42.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 41.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-08-20T14:51:59", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "RDDT260821C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 0.0, "open_interest": 127.0, "volume": 29.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:34:33", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "RDDT260821P00197500", "bid": 43.55, "bid_size": 14.0, "ask": 45.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 44.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.99, "last_trade_time": "2026-08-18T13:49:58", "percent_change": 0.0, "prev_day_close": 49.0749988555908}, {"option": "RDDT260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 130.0, "iv": 0.0, "open_interest": 10420.0, "volume": 35.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00200000", "bid": 45.75, "bid_size": 127.0, "ask": 47.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 116.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 46.7312, "change": -5.625, "open": 45.9, "high": 45.9, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-08-21T11:01:07", "percent_change": -10.917, "prev_day_close": 51.5249996185303}, {"option": "RDDT260821C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 930.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:06:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00202500", "bid": 48.55, "bid_size": 14.0, "ask": 50.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 49.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.84, "last_trade_time": "2026-08-17T15:59:49", "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "RDDT260821C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1041.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:42:55", "percent_change": -60.0, "prev_day_close": 0.150000005960464}, {"option": "RDDT260821P00205000", "bid": 51.05, "bid_size": 13.0, "ask": 53.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 51.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-08-14T13:24:51", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "RDDT260821C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:19:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00207500", "bid": 53.55, "bid_size": 14.0, "ask": 55.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 54.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "RDDT260821C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 0.0, "open_interest": 3537.0, "volume": 11.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00210000", "bid": 56.05, "bid_size": 16.0, "ask": 57.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 56.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.23, "last_trade_time": "2026-07-31T14:36:01", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "RDDT260821C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 600.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T15:30:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RDDT260821P00215000", "bid": 61.05, "bid_size": 14.0, "ask": 62.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 61.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "RDDT260821C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 2756.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:34:51", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00220000", "bid": 66.05, "bid_size": 19.0, "ask": 67.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 66.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-08-04T11:56:47", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "RDDT260821C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T12:57:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00225000", "bid": 71.05, "bid_size": 14.0, "ask": 73.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 71.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4750022888184}, {"option": "RDDT260821C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 0.0, "open_interest": 1190.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:53:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00230000", "bid": 76.05, "bid_size": 18.0, "ask": 77.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 76.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-08-03T09:37:40", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "RDDT260821C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 684.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.335, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T11:57:37", "percent_change": 291.304, "prev_day_close": 0.115000002086163}, {"option": "RDDT260821P00235000", "bid": 81.05, "bid_size": 14.0, "ask": 83.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 81.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5500030517578}, {"option": "RDDT260821C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 2151.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:59:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00240000", "bid": 86.05, "bid_size": 16.0, "ask": 88.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 86.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.79, "last_trade_time": "2026-07-31T10:02:52", "percent_change": 0.0, "prev_day_close": 91.5500030517578}, {"option": "RDDT260821C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:43:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RDDT260821P00245000", "bid": 91.05, "bid_size": 14.0, "ask": 93.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 91.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5750007629394}, {"option": "RDDT260821C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 53.0, "iv": 0.0, "open_interest": 1445.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:26:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00250000", "bid": 96.05, "bid_size": 10.0, "ask": 97.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 96.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-07-13T09:43:00", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "RDDT260821C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 2.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T14:09:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260821P00255000", "bid": 101.05, "bid_size": 6.0, "ask": 103.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 101.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.35, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "RDDT260821C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 1355.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:33:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00260000", "bid": 106.05, "bid_size": 6.0, "ask": 108.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 106.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.33, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 111.475002288818}, {"option": "RDDT260821C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 873.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:45:25", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "RDDT260821P00270000", "bid": 116.05, "bid_size": 5.0, "ask": 117.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 116.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.37, "last_trade_time": "2026-07-31T15:43:46", "percent_change": 0.0, "prev_day_close": 121.550003051758}, {"option": "RDDT260821C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1416.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T14:36:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RDDT260821P00280000", "bid": 126.05, "bid_size": 7.0, "ask": 127.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 126.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.85, "last_trade_time": "2026-08-03T10:23:58", "percent_change": 0.0, "prev_day_close": 131.575004577637}, {"option": "RDDT260821C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 744.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T13:02:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00290000", "bid": 136.05, "bid_size": 6.0, "ask": 138.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 136.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.35, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 141.599998474121}, {"option": "RDDT260821C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1840.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T15:04:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260821P00300000", "bid": 146.05, "bid_size": 9.0, "ask": 147.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 146.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.9, "last_trade_time": "2026-07-29T09:33:02", "percent_change": 0.0, "prev_day_close": 151.449996948242}, {"option": "RDDT260828C00070000", "bid": 81.3, "bid_size": 17.0, "ask": 84.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 83.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "RDDT260828P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828C00075000", "bid": 76.35, "bid_size": 19.0, "ask": 79.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0144, "theo": 78.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "RDDT260828P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 3.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828C00080000", "bid": 71.35, "bid_size": 26.0, "ask": 74.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 73.3505, "change": 6.065, "open": 74.94, "high": 74.94, "low": 74.94, "tick": "down", "last_trade_price": 74.94, "last_trade_time": "2026-08-21T13:38:53", "percent_change": 8.80581, "prev_day_close": 68.875}, {"option": "RDDT260828P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828C00085000", "bid": 66.8, "bid_size": 12.0, "ask": 69.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0163, "theo": 68.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7749996185303}, {"option": "RDDT260828P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828C00090000", "bid": 62.05, "bid_size": 12.0, "ask": 64.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0172, "theo": 63.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "RDDT260828P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T10:29:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828C00095000", "bid": 57.15, "bid_size": 12.0, "ask": 59.6, "ask_size": 11.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0182, "theo": 58.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "RDDT260828P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.2806, "open_interest": 50.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:50:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828C00100000", "bid": 51.55, "bid_size": 21.0, "ask": 54.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 17.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0191, "theo": 53.3678, "change": 5.8, "open": 54.6, "high": 54.6, "low": 54.6, "tick": "no_change", "last_trade_price": 54.6, "last_trade_time": "2026-08-21T13:38:24", "percent_change": 11.8852, "prev_day_close": 48.7999992370606}, {"option": "RDDT260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.775, "open_interest": 309.0, "volume": 7.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.045, "open": 0.02, "high": 0.29, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:35:35", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "RDDT260828C00105000", "bid": 46.8, "bid_size": 12.0, "ask": 49.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0201, "theo": 48.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-04T09:32:40", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "RDDT260828P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 481.0, "iv": 1.6283, "open_interest": 513.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T14:16:45", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "RDDT260828C00110000", "bid": 42.05, "bid_size": 25.0, "ask": 44.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0021, "rho": 0.021, "theo": 43.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-07-31T10:07:25", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "RDDT260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 293.0, "iv": 1.0387, "open_interest": 719.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0032, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T09:30:07", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "RDDT260828C00115000", "bid": 36.65, "bid_size": 27.0, "ask": 39.65, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0042, "rho": 0.022, "theo": 38.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.51, "last_trade_time": "2026-08-03T10:26:38", "percent_change": 0.0, "prev_day_close": 33.7249984741211}, {"option": "RDDT260828P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8155, "open_interest": 1391.0, "volume": 5.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0042, "rho": 0.0, "theo": 0.007, "change": 0.035, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:36:34", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "RDDT260828C00120000", "bid": 32.05, "bid_size": 41.0, "ask": 34.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0084, "rho": 0.0229, "theo": 33.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-08-20T15:41:45", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "RDDT260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 55.0, "iv": 0.668, "open_interest": 412.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0084, "rho": -0.0001, "theo": 0.0153, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:45:38", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "RDDT260828C00125000", "bid": 27.05, "bid_size": 27.0, "ask": 29.25, "ask_size": 29.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0169, "rho": 0.0237, "theo": 28.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-20T12:06:08", "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "RDDT260828P00125000", "bid": 0.02, "bid_size": 22.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.5993, "open_interest": 303.0, "volume": 238.0, "delta": -0.0081, "gamma": 0.0017, "vega": 0.0048, "theta": -0.017, "rho": -0.0002, "theo": 0.0347, "change": -0.14, "open": 0.1, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:58:33", "percent_change": -87.5, "prev_day_close": 0.160000000149012}, {"option": "RDDT260828C00130000", "bid": 22.0, "bid_size": 66.0, "ask": 24.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.9813, "gamma": 0.0037, "vega": 0.0099, "theta": -0.035, "rho": 0.0243, "theo": 23.4763, "change": 4.32, "open": 23.62, "high": 23.62, "low": 23.62, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-08-21T14:07:23", "percent_change": 22.3834, "prev_day_close": 19.3000001907349}, {"option": "RDDT260828P00130000", "bid": 0.05, "bid_size": 2.0, "ask": 0.11, "ask_size": 5.0, "iv": 0.5893, "open_interest": 481.0, "volume": 139.0, "delta": -0.0188, "gamma": 0.0037, "vega": 0.0099, "theta": -0.0351, "rho": -0.0005, "theo": 0.0842, "change": -0.24, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -75.0, "prev_day_close": 0.320000007748604}, {"option": "RDDT260828C00132000", "bid": 19.5, "bid_size": 81.0, "ask": 22.95, "ask_size": 101.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": 0.9734, "gamma": 0.0051, "vega": 0.0132, "theta": -0.0471, "rho": 0.0245, "theo": 21.5163, "change": 4.725, "open": 21.78, "high": 21.8, "low": 21.78, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-08-21T12:24:32", "percent_change": 27.672, "prev_day_close": 17.0750002861023}, {"option": "RDDT260828P00132000", "bid": 0.05, "bid_size": 127.0, "ask": 0.36, "ask_size": 342.0, "iv": 0.6246, "open_interest": 35.0, "volume": 16.0, "delta": -0.0267, "gamma": 0.0051, "vega": 0.0133, "theta": -0.0472, "rho": -0.0007, "theo": 0.1226, "change": -0.22, "open": 0.02, "high": 0.25, "low": 0.02, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:52:03", "percent_change": -46.8085, "prev_day_close": 0.469999998807907}, {"option": "RDDT260828C00133000", "bid": 18.5, "bid_size": 80.0, "ask": 22.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": 0.9684, "gamma": 0.0059, "vega": 0.0153, "theta": -0.0546, "rho": 0.0245, "theo": 20.5428, "change": 4.395, "open": 20.83, "high": 20.83, "low": 20.82, "tick": "no_change", "last_trade_price": 20.82, "last_trade_time": "2026-08-21T12:24:32", "percent_change": 26.758, "prev_day_close": 16.4250001907349}, {"option": "RDDT260828P00133000", "bid": 0.08, "bid_size": 242.0, "ask": 0.22, "ask_size": 50.0, "iv": 0.565, "open_interest": 14.0, "volume": 22.0, "delta": -0.0319, "gamma": 0.0059, "vega": 0.0154, "theta": -0.0548, "rho": -0.0009, "theo": 0.1486, "change": -0.295, "open": 0.29, "high": 0.29, "low": 0.08, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T13:35:52", "percent_change": -54.1284, "prev_day_close": 0.545000001788139}, {"option": "RDDT260828C00134000", "bid": 18.4, "bid_size": 46.0, "ask": 20.85, "ask_size": 67.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0069, "vega": 0.0177, "theta": -0.0631, "rho": 0.0245, "theo": 19.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-08-20T14:14:39", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "RDDT260828P00134000", "bid": 0.01, "bid_size": 304.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.5267, "open_interest": 38.0, "volume": 11.0, "delta": -0.0379, "gamma": 0.0069, "vega": 0.0177, "theta": -0.0634, "rho": -0.001, "theo": 0.18, "change": -0.375, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T12:03:29", "percent_change": -60.0, "prev_day_close": 0.625}, {"option": "RDDT260828C00135000", "bid": 17.25, "bid_size": 78.0, "ask": 19.45, "ask_size": 109.0, "iv": 0.0, "open_interest": 63.0, "volume": 3.0, "delta": 0.9552, "gamma": 0.008, "vega": 0.0203, "theta": -0.0728, "rho": 0.0245, "theo": 18.6139, "change": 4.62, "open": 18.86, "high": 19.12, "low": 17.65, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-21T11:04:47", "percent_change": 31.8621, "prev_day_close": 14.5}, {"option": "RDDT260828P00135000", "bid": 0.22, "bid_size": 1.0, "ask": 0.43, "ask_size": 197.0, "iv": 0.6015, "open_interest": 699.0, "volume": 339.0, "delta": -0.045, "gamma": 0.008, "vega": 0.0204, "theta": -0.0731, "rho": -0.0012, "theo": 0.218, "change": -0.48, "open": 0.52, "high": 0.59, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T15:32:19", "percent_change": -66.6667, "prev_day_close": 0.719999998807907}, {"option": "RDDT260828C00136000", "bid": 16.1, "bid_size": 55.0, "ask": 19.0, "ask_size": 81.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0093, "vega": 0.0233, "theta": -0.0838, "rho": 0.0244, "theo": 17.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.07, "last_trade_time": "2026-08-20T14:20:51", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "RDDT260828P00136000", "bid": 0.2, "bid_size": 59.0, "ask": 0.61, "ask_size": 289.0, "iv": 0.6036, "open_interest": 43.0, "volume": 19.0, "delta": -0.0535, "gamma": 0.0093, "vega": 0.0233, "theta": -0.0841, "rho": -0.0014, "theo": 0.2643, "change": -0.53, "open": 0.39, "high": 0.51, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:02:16", "percent_change": -63.0952, "prev_day_close": 0.840000003576279}, {"option": "RDDT260828C00137000", "bid": 14.9, "bid_size": 66.0, "ask": 18.5, "ask_size": 95.0, "iv": 0.5374, "open_interest": 0.0, "volume": 22.0, "delta": 0.9369, "gamma": 0.0107, "vega": 0.0266, "theta": -0.096, "rho": 0.0244, "theo": 16.7177, "change": 3.315, "open": 16.93, "high": 16.93, "low": 16.19, "tick": "no_change", "last_trade_price": 16.19, "last_trade_time": "2026-08-21T15:35:48", "percent_change": 25.7476, "prev_day_close": 12.875}, {"option": "RDDT260828P00137000", "bid": 0.22, "bid_size": 131.0, "ask": 0.37, "ask_size": 7.0, "iv": 0.5344, "open_interest": 26.0, "volume": 257.0, "delta": -0.0634, "gamma": 0.0107, "vega": 0.0266, "theta": -0.0964, "rho": -0.0016, "theo": 0.3204, "change": -0.63, "open": 0.55, "high": 0.55, "low": 0.29, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T14:40:50", "percent_change": -62.3762, "prev_day_close": 1.00999999046326}, {"option": "RDDT260828C00138000", "bid": 14.0, "bid_size": 78.0, "ask": 17.55, "ask_size": 102.0, "iv": 0.5367, "open_interest": 0.0, "volume": 24.0, "delta": 0.9255, "gamma": 0.0122, "vega": 0.0302, "theta": -0.1096, "rho": 0.0242, "theo": 15.7857, "change": 3.45, "open": 15.99, "high": 15.99, "low": 15.2, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T15:35:48", "percent_change": 29.3617, "prev_day_close": 11.75}, {"option": "RDDT260828P00138000", "bid": 0.29, "bid_size": 91.0, "ask": 0.71, "ask_size": 275.0, "iv": 0.5759, "open_interest": 402.0, "volume": 21.0, "delta": -0.0748, "gamma": 0.0122, "vega": 0.0302, "theta": -0.11, "rho": -0.002, "theo": 0.3877, "change": -0.79, "open": 0.49, "high": 0.68, "low": 0.38, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:51:30", "percent_change": -66.3866, "prev_day_close": 1.18999999761581}, {"option": "RDDT260828C00139000", "bid": 12.85, "bid_size": 82.0, "ask": 16.0, "ask_size": 79.0, "iv": 0.3141, "open_interest": 0.0, "volume": 7.0, "delta": 0.9124, "gamma": 0.0139, "vega": 0.0341, "theta": -0.1243, "rho": 0.024, "theo": 14.8669, "change": 3.695, "open": 15.18, "high": 15.2, "low": 14.82, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-08-21T14:38:32", "percent_change": 33.2135, "prev_day_close": 11.125}, {"option": "RDDT260828P00139000", "bid": 0.35, "bid_size": 163.0, "ask": 0.54, "ask_size": 46.0, "iv": 0.5298, "open_interest": 62.0, "volume": 127.0, "delta": -0.088, "gamma": 0.0139, "vega": 0.0342, "theta": -0.1248, "rho": -0.0023, "theo": 0.4683, "change": -0.815, "open": 1.08, "high": 1.08, "low": 0.42, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:47:35", "percent_change": -61.5094, "prev_day_close": 1.32499998807907}, {"option": "RDDT260828C00140000", "bid": 13.5, "bid_size": 68.0, "ask": 14.65, "ask_size": 135.0, "iv": 0.5621, "open_interest": 176.0, "volume": 35.0, "delta": 0.8974, "gamma": 0.0157, "vega": 0.0383, "theta": -0.1402, "rho": 0.0237, "theo": 13.9632, "change": 3.4, "open": 14.0, "high": 16.35, "low": 13.52, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-21T15:56:37", "percent_change": 30.9091, "prev_day_close": 11.0}, {"option": "RDDT260828P00140000", "bid": 0.5, "bid_size": 69.0, "ask": 0.61, "ask_size": 28.0, "iv": 0.5312, "open_interest": 706.0, "volume": 317.0, "delta": -0.103, "gamma": 0.0158, "vega": 0.0383, "theta": -0.1408, "rho": -0.0027, "theo": 0.5642, "change": -0.95, "open": 1.2, "high": 1.2, "low": 0.51, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:52:03", "percent_change": -61.2903, "prev_day_close": 1.55000001192093}, {"option": "RDDT260828C00141000", "bid": 11.9, "bid_size": 155.0, "ask": 13.5, "ask_size": 51.0, "iv": 0.4262, "open_interest": 0.0, "volume": 6.0, "delta": 0.8804, "gamma": 0.0176, "vega": 0.0426, "theta": -0.1571, "rho": 0.0234, "theo": 13.0769, "change": 3.905, "open": 13.58, "high": 13.58, "low": 13.58, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-08-21T09:56:36", "percent_change": 40.3618, "prev_day_close": 9.6749997138977}, {"option": "RDDT260828P00141000", "bid": 0.55, "bid_size": 111.0, "ask": 0.76, "ask_size": 48.0, "iv": 0.5254, "open_interest": 112.0, "volume": 45.0, "delta": -0.1201, "gamma": 0.0177, "vega": 0.0428, "theta": -0.1578, "rho": -0.003, "theo": 0.6775, "change": -1.06, "open": 1.19, "high": 1.26, "low": 0.62, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T14:32:38", "percent_change": -58.2418, "prev_day_close": 1.81999999284744}, {"option": "RDDT260828C00142000", "bid": 11.2, "bid_size": 131.0, "ask": 13.4, "ask_size": 265.0, "iv": 0.547, "open_interest": 17.0, "volume": 6.0, "delta": 0.8613, "gamma": 0.0196, "vega": 0.0473, "theta": -0.1748, "rho": 0.023, "theo": 12.2103, "change": 3.375, "open": 11.5, "high": 12.35, "low": 11.5, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T15:38:04", "percent_change": 37.6045, "prev_day_close": 8.97500038146973}, {"option": "RDDT260828P00142000", "bid": 0.69, "bid_size": 97.0, "ask": 0.87, "ask_size": 22.0, "iv": 0.5216, "open_interest": 1816.0, "volume": 64.0, "delta": -0.1393, "gamma": 0.0197, "vega": 0.0473, "theta": -0.1756, "rho": -0.0036, "theo": 0.8105, "change": -1.21, "open": 1.1, "high": 1.2, "low": 0.7, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T15:54:33", "percent_change": -59.3137, "prev_day_close": 2.04000002145767}, {"option": "RDDT260828C00143000", "bid": 10.45, "bid_size": 74.0, "ask": 11.85, "ask_size": 59.0, "iv": 0.4823, "open_interest": 3.0, "volume": 1.0, "delta": 0.8401, "gamma": 0.0217, "vega": 0.0519, "theta": -0.193, "rho": 0.0225, "theo": 11.3656, "change": 2.35, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T09:35:44", "percent_change": 27.8106, "prev_day_close": 8.4500002861023}, {"option": "RDDT260828P00143000", "bid": 0.82, "bid_size": 117.0, "ask": 1.03, "ask_size": 10.0, "iv": 0.518, "open_interest": 96.0, "volume": 52.0, "delta": -0.1606, "gamma": 0.0218, "vega": 0.0521, "theta": -0.1939, "rho": -0.004, "theo": 0.9656, "change": -1.38, "open": 1.21, "high": 1.23, "low": 0.85, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T15:56:58", "percent_change": -58.7234, "prev_day_close": 2.35000002384186}, {"option": "RDDT260828C00144000", "bid": 8.9, "bid_size": 251.0, "ask": 12.05, "ask_size": 311.0, "iv": 0.5114, "open_interest": 17.0, "volume": 7.0, "delta": 0.8167, "gamma": 0.0237, "vega": 0.0566, "theta": -0.2114, "rho": 0.022, "theo": 10.5453, "change": 2.85, "open": 11.0, "high": 11.0, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-21T11:35:28", "percent_change": 36.076, "prev_day_close": 7.89999985694885}, {"option": "RDDT260828P00144000", "bid": 0.99, "bid_size": 77.0, "ask": 1.63, "ask_size": 378.0, "iv": 0.5527, "open_interest": 108.0, "volume": 122.0, "delta": -0.1842, "gamma": 0.0238, "vega": 0.0567, "theta": -0.2124, "rho": -0.0047, "theo": 1.1452, "change": -1.4, "open": 1.87, "high": 1.88, "low": 0.98, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-21T15:47:58", "percent_change": -53.0303, "prev_day_close": 2.63999998569489}, {"option": "RDDT260828C00145000", "bid": 8.25, "bid_size": 327.0, "ask": 10.0, "ask_size": 70.0, "iv": 0.4108, "open_interest": 190.0, "volume": 33.0, "delta": 0.7912, "gamma": 0.0258, "vega": 0.0612, "theta": -0.2296, "rho": 0.0214, "theo": 9.7518, "change": 2.375, "open": 8.75, "high": 11.0, "low": 8.75, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T15:58:20", "percent_change": 32.4232, "prev_day_close": 7.32500004768372}, {"option": "RDDT260828P00145000", "bid": 1.27, "bid_size": 52.0, "ask": 1.46, "ask_size": 13.0, "iv": 0.5253, "open_interest": 1026.0, "volume": 309.0, "delta": -0.2098, "gamma": 0.0259, "vega": 0.0614, "theta": -0.2308, "rho": -0.0051, "theo": 1.3517, "change": -1.595, "open": 2.45, "high": 2.45, "low": 1.05, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T15:52:38", "percent_change": -52.7273, "prev_day_close": 3.02499997615814}, {"option": "RDDT260828C00146000", "bid": 8.65, "bid_size": 39.0, "ask": 9.95, "ask_size": 308.0, "iv": 0.5678, "open_interest": 64.0, "volume": 19.0, "delta": 0.7636, "gamma": 0.0277, "vega": 0.0657, "theta": -0.2472, "rho": 0.0207, "theo": 8.9873, "change": 1.825, "open": 10.1, "high": 10.38, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T15:57:23", "percent_change": 27.3408, "prev_day_close": 6.67500019073486}, {"option": "RDDT260828P00146000", "bid": 1.52, "bid_size": 20.0, "ask": 1.67, "ask_size": 11.0, "iv": 0.5221, "open_interest": 88.0, "volume": 535.0, "delta": -0.2375, "gamma": 0.0279, "vega": 0.0658, "theta": -0.2485, "rho": -0.0059, "theo": 1.5872, "change": -1.625, "open": 2.5, "high": 2.5, "low": 1.34, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:45:58", "percent_change": -48.8722, "prev_day_close": 3.32500004768372}, {"option": "RDDT260828C00147000", "bid": 7.3, "bid_size": 273.0, "ask": 9.0, "ask_size": 146.0, "iv": 0.5048, "open_interest": 28.0, "volume": 24.0, "delta": 0.734, "gamma": 0.0296, "vega": 0.0699, "theta": -0.2639, "rho": 0.02, "theo": 8.2539, "change": 1.875, "open": 9.35, "high": 9.75, "low": 7.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:47:16", "percent_change": 30.6122, "prev_day_close": 6.125}, {"option": "RDDT260828P00147000", "bid": 1.77, "bid_size": 36.0, "ask": 2.07, "ask_size": 68.0, "iv": 0.5292, "open_interest": 71.0, "volume": 76.0, "delta": -0.2672, "gamma": 0.0297, "vega": 0.07, "theta": -0.2653, "rho": -0.0064, "theo": 1.8543, "change": -1.85, "open": 2.79, "high": 2.79, "low": 1.58, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T15:55:52", "percent_change": -48.6842, "prev_day_close": 3.80000007152557}, {"option": "RDDT260828C00148000", "bid": 7.2, "bid_size": 42.0, "ask": 7.85, "ask_size": 58.0, "iv": 0.515, "open_interest": 146.0, "volume": 35.0, "delta": 0.7028, "gamma": 0.0313, "vega": 0.0737, "theta": -0.2792, "rho": 0.0192, "theo": 7.5535, "change": 3.03, "open": 6.8, "high": 8.95, "low": 6.8, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-08-21T13:58:19", "percent_change": 54.1071, "prev_day_close": 5.59999990463257}, {"option": "RDDT260828P00148000", "bid": 2.03, "bid_size": 41.0, "ask": 2.36, "ask_size": 158.0, "iv": 0.5244, "open_interest": 70.0, "volume": 570.0, "delta": -0.2987, "gamma": 0.0314, "vega": 0.0738, "theta": -0.2808, "rho": -0.0073, "theo": 2.1543, "change": -1.9, "open": 2.8, "high": 3.08, "low": 1.84, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:39:36", "percent_change": -44.7059, "prev_day_close": 4.25}, {"option": "RDDT260828C00149000", "bid": 6.45, "bid_size": 49.0, "ask": 7.85, "ask_size": 368.0, "iv": 0.5521, "open_interest": 25.0, "volume": 89.0, "delta": 0.67, "gamma": 0.0327, "vega": 0.0771, "theta": -0.2928, "rho": 0.0184, "theo": 6.8879, "change": 1.75, "open": 5.45, "high": 8.35, "low": 5.45, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T15:58:53", "percent_change": 33.9806, "prev_day_close": 5.15000009536743}, {"option": "RDDT260828P00149000", "bid": 2.4, "bid_size": 43.0, "ask": 2.72, "ask_size": 138.0, "iv": 0.5274, "open_interest": 59.0, "volume": 104.0, "delta": -0.3316, "gamma": 0.0329, "vega": 0.0772, "theta": -0.2944, "rho": -0.0077, "theo": 2.4896, "change": -2.075, "open": 2.83, "high": 3.7, "low": 2.2, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T14:59:42", "percent_change": -43.9153, "prev_day_close": 4.72500014305115}, {"option": "RDDT260828C00150000", "bid": 6.1, "bid_size": 13.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.523, "open_interest": 848.0, "volume": 596.0, "delta": 0.636, "gamma": 0.034, "vega": 0.0799, "theta": -0.3042, "rho": 0.0175, "theo": 6.2584, "change": 1.65, "open": 5.6, "high": 7.9, "low": 5.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T15:59:35", "percent_change": 35.8696, "prev_day_close": 4.59999990463257}, {"option": "RDDT260828P00150000", "bid": 2.61, "bid_size": 73.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.5108, "open_interest": 992.0, "volume": 704.0, "delta": -0.3658, "gamma": 0.0342, "vega": 0.08, "theta": -0.306, "rho": -0.0087, "theo": 2.8606, "change": -2.465, "open": 4.23, "high": 4.24, "low": 2.42, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-21T15:59:28", "percent_change": -46.7299, "prev_day_close": 5.27499985694885}, {"option": "RDDT260828C00152500", "bid": 4.65, "bid_size": 64.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.5149, "open_interest": 554.0, "volume": 320.0, "delta": 0.5474, "gamma": 0.0358, "vega": 0.0842, "theta": -0.3221, "rho": 0.0152, "theo": 4.8483, "change": 1.225, "open": 4.32, "high": 6.25, "low": 3.93, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T15:58:53", "percent_change": 34.2657, "prev_day_close": 3.57500004768372}, {"option": "RDDT260828P00152500", "bid": 3.85, "bid_size": 10.0, "ask": 4.05, "ask_size": 6.0, "iv": 0.5172, "open_interest": 264.0, "volume": 164.0, "delta": -0.455, "gamma": 0.0361, "vega": 0.0842, "theta": -0.3241, "rho": -0.0097, "theo": 3.9539, "change": -2.735, "open": 5.85, "high": 5.85, "low": 3.4, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -40.6691, "prev_day_close": 6.72499990463257}, {"option": "RDDT260828C00155000", "bid": 3.5, "bid_size": 115.0, "ask": 3.75, "ask_size": 14.0, "iv": 0.5129, "open_interest": 2242.0, "volume": 1628.0, "delta": 0.458, "gamma": 0.0358, "vega": 0.0844, "theta": -0.3231, "rho": 0.0127, "theo": 3.6751, "change": 0.925, "open": 3.25, "high": 4.9, "low": 3.01, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 33.945, "prev_day_close": 2.72500002384186}, {"option": "RDDT260828P00155000", "bid": 5.15, "bid_size": 44.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.5235, "open_interest": 658.0, "volume": 277.0, "delta": -0.5449, "gamma": 0.036, "vega": 0.0842, "theta": -0.3252, "rho": -0.0112, "theo": 5.2855, "change": -3.26, "open": 7.18, "high": 7.18, "low": 4.55, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -38.1287, "prev_day_close": 8.55000019073486}, {"option": "RDDT260828C00157500", "bid": 2.56, "bid_size": 103.0, "ask": 2.86, "ask_size": 73.0, "iv": 0.5187, "open_interest": 578.0, "volume": 1026.0, "delta": 0.3728, "gamma": 0.034, "vega": 0.0805, "theta": -0.3081, "rho": 0.0104, "theo": 2.7304, "change": 0.605, "open": 2.53, "high": 3.7, "low": 2.44, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-21T15:58:53", "percent_change": 29.0168, "prev_day_close": 2.08499991893768}, {"option": "RDDT260828P00157500", "bid": 6.4, "bid_size": 65.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.5092, "open_interest": 147.0, "volume": 225.0, "delta": -0.6307, "gamma": 0.0342, "vega": 0.0802, "theta": -0.3102, "rho": -0.0124, "theo": 6.8466, "change": -3.375, "open": 8.13, "high": 8.13, "low": 6.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:59:18", "percent_change": -32.5301, "prev_day_close": 10.375}, {"option": "RDDT260828C00160000", "bid": 1.9, "bid_size": 6.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.5224, "open_interest": 840.0, "volume": 1321.0, "delta": 0.2958, "gamma": 0.0308, "vega": 0.0735, "theta": -0.2807, "rho": 0.0083, "theo": 1.994, "change": 0.45, "open": 1.8, "high": 2.88, "low": 1.65, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:58:58", "percent_change": 29.0323, "prev_day_close": 1.55000001192093}, {"option": "RDDT260828P00160000", "bid": 8.4, "bid_size": 61.0, "ask": 9.15, "ask_size": 81.0, "iv": 0.5466, "open_interest": 385.0, "volume": 107.0, "delta": -0.7082, "gamma": 0.031, "vega": 0.0731, "theta": -0.2828, "rho": -0.0129, "theo": 8.6171, "change": -3.15, "open": 10.44, "high": 10.44, "low": 7.41, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T15:59:12", "percent_change": -26.4706, "prev_day_close": 11.9000000953674}, {"option": "RDDT260828C00162500", "bid": 1.33, "bid_size": 78.0, "ask": 1.54, "ask_size": 38.0, "iv": 0.5299, "open_interest": 1998.0, "volume": 743.0, "delta": 0.2296, "gamma": 0.0268, "vega": 0.0646, "theta": -0.2459, "rho": 0.0064, "theo": 1.4373, "change": 0.28, "open": 1.45, "high": 2.2, "low": 1.09, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T15:58:53", "percent_change": 24.1379, "prev_day_close": 1.16000002622604}, {"option": "RDDT260828P00162500", "bid": 9.6, "bid_size": 214.0, "ask": 12.05, "ask_size": 254.0, "iv": 0.5698, "open_interest": 164.0, "volume": 40.0, "delta": -0.7748, "gamma": 0.027, "vega": 0.064, "theta": -0.2479, "rho": -0.0127, "theo": 10.5682, "change": -3.83, "open": 10.9, "high": 11.09, "low": 10.5, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-08-21T15:41:15", "percent_change": -25.8784, "prev_day_close": 14.8000001907349}, {"option": "RDDT260828C00165000", "bid": 0.93, "bid_size": 168.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.542, "open_interest": 983.0, "volume": 1232.0, "delta": 0.1753, "gamma": 0.0225, "vega": 0.055, "theta": -0.2087, "rho": 0.0049, "theo": 1.0285, "change": 0.145, "open": 1.05, "high": 1.65, "low": 0.93, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:59:12", "percent_change": 16.9591, "prev_day_close": 0.854999989271164}, {"option": "RDDT260828P00165000", "bid": 11.8, "bid_size": 221.0, "ask": 14.2, "ask_size": 264.0, "iv": 0.5961, "open_interest": 279.0, "volume": 33.0, "delta": -0.8296, "gamma": 0.0227, "vega": 0.0538, "theta": -0.2105, "rho": -0.0116, "theo": 12.6683, "change": -3.455, "open": 14.93, "high": 14.93, "low": 11.28, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-08-21T15:53:25", "percent_change": -20.9712, "prev_day_close": 16.4750003814697}, {"option": "RDDT260828C00167500", "bid": 0.67, "bid_size": 116.0, "ask": 0.79, "ask_size": 6.0, "iv": 0.5446, "open_interest": 396.0, "volume": 434.0, "delta": 0.1325, "gamma": 0.0184, "vega": 0.0457, "theta": -0.1731, "rho": 0.0037, "theo": 0.7358, "change": 0.065, "open": 0.8, "high": 1.23, "low": 0.67, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T15:58:52", "percent_change": 9.92366, "prev_day_close": 0.655000001192093}, {"option": "RDDT260828P00167500", "bid": 13.55, "bid_size": 261.0, "ask": 16.1, "ask_size": 214.0, "iv": 0.5319, "open_interest": 153.0, "volume": 4.0, "delta": -0.8726, "gamma": 0.0185, "vega": 0.0443, "theta": -0.1746, "rho": -0.0107, "theo": 14.8848, "change": -3.525, "open": 15.04, "high": 15.55, "low": 14.8, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-21T15:22:27", "percent_change": -18.4797, "prev_day_close": 19.0750007629395}, {"option": "RDDT260828C00170000", "bid": 0.49, "bid_size": 35.0, "ask": 0.58, "ask_size": 12.0, "iv": 0.558, "open_interest": 1767.0, "volume": 1125.0, "delta": 0.0998, "gamma": 0.0147, "vega": 0.0374, "theta": -0.1417, "rho": 0.0028, "theo": 0.5308, "change": 0.025, "open": 0.61, "high": 0.92, "low": 0.45, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:59:38", "percent_change": 4.95049, "prev_day_close": 0.50500001013279}, {"option": "RDDT260828P00170000", "bid": 16.1, "bid_size": 226.0, "ask": 17.85, "ask_size": 163.0, "iv": 0.4872, "open_interest": 316.0, "volume": 19.0, "delta": -0.9054, "gamma": 0.0148, "vega": 0.036, "theta": -0.1428, "rho": -0.01, "theo": 17.1886, "change": -4.205, "open": 16.87, "high": 18.1, "low": 15.54, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-08-21T15:42:53", "percent_change": -19.6266, "prev_day_close": 21.4250001907349}, {"option": "RDDT260828C00172500", "bid": 0.32, "bid_size": 159.0, "ask": 0.43, "ask_size": 10.0, "iv": 0.5653, "open_interest": 105.0, "volume": 136.0, "delta": 0.0757, "gamma": 0.0117, "vega": 0.0305, "theta": -0.1157, "rho": 0.0021, "theo": 0.3893, "change": -0.04, "open": 0.6, "high": 0.65, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:44:16", "percent_change": -10.2564, "prev_day_close": 0.390000000596046}, {"option": "RDDT260828P00172500", "bid": 18.7, "bid_size": 93.0, "ask": 21.75, "ask_size": 82.0, "iv": 0.7472, "open_interest": 73.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0117, "vega": 0.0286, "theta": -0.1163, "rho": -0.0086, "theo": 19.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-20T15:39:56", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "RDDT260828C00175000", "bid": 0.29, "bid_size": 10.0, "ask": 0.34, "ask_size": 24.0, "iv": 0.595, "open_interest": 677.0, "volume": 900.0, "delta": 0.0581, "gamma": 0.0093, "vega": 0.0249, "theta": -0.0952, "rho": 0.0016, "theo": 0.2925, "change": -0.005, "open": 0.41, "high": 0.52, "low": 0.28, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:58:53", "percent_change": -1.5873, "prev_day_close": 0.314999997615814}, {"option": "RDDT260828P00175000", "bid": 21.1, "bid_size": 92.0, "ask": 22.85, "ask_size": 68.0, "iv": 0.5897, "open_interest": 95.0, "volume": 5.0, "delta": -0.9468, "gamma": 0.0092, "vega": 0.0232, "theta": -0.0951, "rho": -0.0079, "theo": 21.9663, "change": -3.2, "open": 21.7, "high": 22.95, "low": 21.7, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-08-21T15:37:53", "percent_change": -12.2371, "prev_day_close": 26.1499996185303}, {"option": "RDDT260828C00177500", "bid": 0.03, "bid_size": 402.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.5985, "open_interest": 118.0, "volume": 158.0, "delta": 0.0455, "gamma": 0.0074, "vega": 0.0205, "theta": -0.0793, "rho": 0.0013, "theo": 0.226, "change": -0.045, "open": 0.37, "high": 0.39, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:37:19", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "RDDT260828P00177500", "bid": 23.7, "bid_size": 41.0, "ask": 26.0, "ask_size": 56.0, "iv": 0.771, "open_interest": 46.0, "volume": 2.0, "delta": -0.9592, "gamma": 0.0073, "vega": 0.0184, "theta": -0.0784, "rho": -0.0066, "theo": 24.4068, "change": -4.87, "open": 24.23, "high": 24.23, "low": 24.23, "tick": "down", "last_trade_price": 24.23, "last_trade_time": "2026-08-21T10:07:50", "percent_change": -16.7354, "prev_day_close": 29.0999994277954}, {"option": "RDDT260828C00180000", "bid": 0.12, "bid_size": 190.0, "ask": 0.23, "ask_size": 285.0, "iv": 0.6211, "open_interest": 1465.0, "volume": 755.0, "delta": 0.0364, "gamma": 0.006, "vega": 0.0171, "theta": -0.0672, "rho": 0.001, "theo": 0.1802, "change": -0.02, "open": 0.22, "high": 0.35, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:55:33", "percent_change": -9.52381, "prev_day_close": 0.209999997168779}, {"option": "RDDT260828P00180000", "bid": 25.85, "bid_size": 188.0, "ask": 29.0, "ask_size": 169.0, "iv": 0.8463, "open_interest": 101.0, "volume": 4.0, "delta": -0.9681, "gamma": 0.0058, "vega": 0.0152, "theta": -0.0657, "rho": -0.0053, "theo": 26.8659, "change": -4.34, "open": 26.74, "high": 28.22, "low": 26.74, "tick": "no_change", "last_trade_price": 27.21, "last_trade_time": "2026-08-21T15:47:42", "percent_change": -13.7559, "prev_day_close": 31.5500001907349}, {"option": "RDDT260828C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 307.0, "iv": 0.6251, "open_interest": 132.0, "volume": 34.0, "delta": 0.0298, "gamma": 0.0049, "vega": 0.0145, "theta": -0.0581, "rho": 0.0008, "theo": 0.1477, "change": -0.08, "open": 0.26, "high": 0.27, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:34:26", "percent_change": -44.4444, "prev_day_close": 0.179999999701977}, {"option": "RDDT260828P00182500", "bid": 28.6, "bid_size": 45.0, "ask": 30.9, "ask_size": 39.0, "iv": 0.8435, "open_interest": 48.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0047, "vega": 0.0125, "theta": -0.0559, "rho": -0.0051, "theo": 29.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.02, "last_trade_time": "2026-08-19T11:34:56", "percent_change": 0.0, "prev_day_close": 33.9749984741211}, {"option": "RDDT260828C00185000", "bid": 0.1, "bid_size": 1.0, "ask": 0.27, "ask_size": 334.0, "iv": 0.7133, "open_interest": 237.0, "volume": 104.0, "delta": 0.0248, "gamma": 0.004, "vega": 0.0124, "theta": -0.0509, "rho": 0.0007, "theo": 0.1239, "change": -0.055, "open": 0.14, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:43:18", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "RDDT260828P00185000", "bid": 31.1, "bid_size": 38.0, "ask": 33.1, "ask_size": 41.0, "iv": 0.8353, "open_interest": 26.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0039, "vega": 0.0108, "theta": -0.0483, "rho": -0.0048, "theo": 31.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-18T15:47:33", "percent_change": 0.0, "prev_day_close": 36.4749984741211}, {"option": "RDDT260828C00187500", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 339.0, "iv": 0.7178, "open_interest": 55.0, "volume": 4.0, "delta": 0.021, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0452, "rho": 0.0006, "theo": 0.1058, "change": 0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:13:40", "percent_change": 33.3333, "prev_day_close": 0.0899999979883432}, {"option": "RDDT260828P00187500", "bid": 32.85, "bid_size": 23.0, "ask": 35.7, "ask_size": 22.0, "iv": 0.6544, "open_interest": 9.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0032, "vega": 0.0088, "theta": -0.042, "rho": -0.0037, "theo": 34.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-14T12:49:05", "percent_change": 0.0, "prev_day_close": 38.8249988555908}, {"option": "RDDT260828C00190000", "bid": 0.05, "bid_size": 1.0, "ask": 0.12, "ask_size": 15.0, "iv": 0.7079, "open_interest": 489.0, "volume": 58.0, "delta": 0.018, "gamma": 0.0029, "vega": 0.0094, "theta": -0.0404, "rho": 0.0005, "theo": 0.0916, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:51:21", "percent_change": -38.4615, "prev_day_close": 0.129999997094274}, {"option": "RDDT260828P00190000", "bid": 35.7, "bid_size": 25.0, "ask": 38.75, "ask_size": 38.0, "iv": 0.9784, "open_interest": 0.0, "volume": 2.0, "delta": -0.9854, "gamma": 0.0027, "vega": 0.0078, "theta": -0.037, "rho": -0.0038, "theo": 36.7917, "change": -4.59, "open": 36.72, "high": 36.86, "low": 36.72, "tick": "up", "last_trade_price": 36.86, "last_trade_time": "2026-08-21T12:05:18", "percent_change": -11.0736, "prev_day_close": 41.4499988555908}, {"option": "RDDT260828C00192500", "bid": 0.05, "bid_size": 4.0, "ask": 0.23, "ask_size": 388.0, "iv": 0.7997, "open_interest": 33.0, "volume": 5.0, "delta": 0.0155, "gamma": 0.0025, "vega": 0.0083, "theta": -0.0363, "rho": 0.0004, "theo": 0.0799, "change": -0.145, "open": 0.22, "high": 0.22, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:21:23", "percent_change": -67.4419, "prev_day_close": 0.215000003576279}, {"option": "RDDT260828P00192500", "bid": 37.75, "bid_size": 20.0, "ask": 40.75, "ask_size": 21.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0023, "vega": 0.0069, "theta": -0.0326, "rho": -0.0035, "theo": 39.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "RDDT260828C00195000", "bid": 0.05, "bid_size": 10.0, "ask": 0.08, "ask_size": 9.0, "iv": 0.7532, "open_interest": 383.0, "volume": 30.0, "delta": 0.0134, "gamma": 0.0021, "vega": 0.0074, "theta": -0.0328, "rho": 0.0004, "theo": 0.0701, "change": -0.06, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:39:33", "percent_change": -50.0, "prev_day_close": 0.119999997317791}, {"option": "RDDT260828P00195000", "bid": 41.05, "bid_size": 24.0, "ask": 42.95, "ask_size": 20.0, "iv": 0.9611, "open_interest": 4.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0019, "vega": 0.0056, "theta": -0.0288, "rho": -0.0025, "theo": 41.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.07, "last_trade_time": "2026-08-19T10:31:21", "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "RDDT260828C00197500", "bid": 0.01, "bid_size": 11.0, "ask": 0.28, "ask_size": 314.0, "iv": 0.8788, "open_interest": 15.0, "volume": 2.0, "delta": 0.0117, "gamma": 0.0018, "vega": 0.0065, "theta": -0.0296, "rho": 0.0003, "theo": 0.0618, "change": -0.68, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:27:31", "percent_change": -90.6667, "prev_day_close": 0.75}, {"option": "RDDT260828P00197500", "bid": 42.75, "bid_size": 17.0, "ask": 46.25, "ask_size": 10.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0016, "vega": 0.005, "theta": -0.0255, "rho": -0.0026, "theo": 44.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-08-17T12:52:12", "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "RDDT260828C00200000", "bid": 0.02, "bid_size": 9.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.7626, "open_interest": 1489.0, "volume": 216.0, "delta": 0.0103, "gamma": 0.0016, "vega": 0.0058, "theta": -0.0268, "rho": 0.0003, "theo": 0.0545, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:59:55", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "RDDT260828P00200000", "bid": 45.25, "bid_size": 14.0, "ask": 48.7, "ask_size": 10.0, "iv": 1.0256, "open_interest": 6.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0225, "rho": -0.0026, "theo": 46.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-08-17T11:27:23", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "RDDT260828C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 409.0, "iv": 1.0627, "open_interest": 9.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0242, "rho": 0.0002, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T11:09:17", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "RDDT260828P00202500", "bid": 48.55, "bid_size": 21.0, "ask": 50.7, "ask_size": 19.0, "iv": 1.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0012, "vega": 0.004, "theta": -0.0198, "rho": -0.0023, "theo": 49.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "RDDT260828C00205000", "bid": 0.01, "bid_size": 20.0, "ask": 0.28, "ask_size": 563.0, "iv": 0.9858, "open_interest": 291.0, "volume": 15.0, "delta": 0.0079, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0218, "rho": 0.0002, "theo": 0.0425, "change": 0.045, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:11:41", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "RDDT260828P00205000", "bid": 51.05, "bid_size": 20.0, "ask": 53.0, "ask_size": 20.0, "iv": 1.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0031, "theta": -0.0175, "rho": -0.0016, "theo": 51.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.96, "last_trade_time": "2026-08-17T15:42:16", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "RDDT260828C00210000", "bid": 0.01, "bid_size": 20.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.8695, "open_interest": 131.0, "volume": 24.0, "delta": 0.0061, "gamma": 0.0009, "vega": 0.0036, "theta": -0.0177, "rho": 0.0002, "theo": 0.0331, "change": -0.075, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:33:38", "percent_change": -71.4286, "prev_day_close": 0.105000001378357}, {"option": "RDDT260828P00210000", "bid": 56.05, "bid_size": 22.0, "ask": 58.05, "ask_size": 23.0, "iv": 1.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0134, "rho": -0.0017, "theo": 56.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.85, "last_trade_time": "2026-08-04T12:22:40", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "RDDT260828C00215000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9093, "open_interest": 83.0, "volume": 5.0, "delta": 0.0047, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0142, "rho": 0.0001, "theo": 0.0257, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:08:08", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "RDDT260828P00215000", "bid": 61.05, "bid_size": 21.0, "ask": 62.9, "ask_size": 20.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0101, "rho": -0.0009, "theo": 61.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-17T09:45:01", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "RDDT260828C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 573.0, "iv": 1.2427, "open_interest": 169.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0114, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-18T10:38:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RDDT260828P00220000", "bid": 66.05, "bid_size": 23.0, "ask": 68.0, "ask_size": 20.0, "iv": 1.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0076, "rho": -0.001, "theo": 66.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-07-23T09:32:04", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "RDDT260828C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 11.0, "iv": 1.6761, "open_interest": 79.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0091, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T10:45:35", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "RDDT260828P00225000", "bid": 71.05, "bid_size": 11.0, "ask": 73.05, "ask_size": 11.0, "iv": 1.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0055, "rho": -0.0005, "theo": 71.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.15, "last_trade_time": "2026-07-31T12:59:08", "percent_change": 0.0, "prev_day_close": 76.4750022888184}, {"option": "RDDT260828C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 54.0, "iv": 1.1709, "open_interest": 63.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0073, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-18T10:36:20", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RDDT260828P00230000", "bid": 76.05, "bid_size": 14.0, "ask": 78.35, "ask_size": 14.0, "iv": 1.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0041, "rho": -0.0005, "theo": 76.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "RDDT260828C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.0285, "open_interest": 25.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0058, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T15:52:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828P00235000", "bid": 81.05, "bid_size": 12.0, "ask": 83.2, "ask_size": 12.0, "iv": 1.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0029, "rho": -0.0004, "theo": 81.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "RDDT260828C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 1.9582, "open_interest": 40.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T10:38:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828P00240000", "bid": 86.05, "bid_size": 12.0, "ask": 88.25, "ask_size": 14.0, "iv": 1.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0021, "rho": -0.0003, "theo": 86.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5249977111816}, {"option": "RDDT260828C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.7805, "open_interest": 276.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T13:26:04", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "RDDT260828P00245000", "bid": 91.05, "bid_size": 14.0, "ask": 93.7, "ask_size": 13.0, "iv": 1.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0015, "rho": -0.0003, "theo": 91.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.85, "last_trade_time": "2026-08-04T09:44:47", "percent_change": 0.0, "prev_day_close": 96.1750030517578}, {"option": "RDDT260828C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.4591, "open_interest": 110.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T10:04:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RDDT260828P00250000", "bid": 96.0, "bid_size": 12.0, "ask": 98.75, "ask_size": 14.0, "iv": 1.9445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": -0.0001, "theo": 96.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-07-22T09:31:58", "percent_change": 0.0, "prev_day_close": 101.425003051758}, {"option": "RDDT260828C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.6982, "open_interest": 50.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:47:47", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RDDT260828P00255000", "bid": 101.05, "bid_size": 13.0, "ask": 103.4, "ask_size": 13.0, "iv": 1.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": -0.0001, "theo": 101.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "RDDT260828C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.5082, "open_interest": 59.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:17:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RDDT260828P00260000", "bid": 106.05, "bid_size": 12.0, "ask": 108.4, "ask_size": 12.0, "iv": 1.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 106.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-07-14T10:48:44", "percent_change": 0.0, "prev_day_close": 111.425003051758}, {"option": "RDDT260828C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 26.0, "iv": 1.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "RDDT260828P00265000", "bid": 111.05, "bid_size": 13.0, "ask": 113.4, "ask_size": 13.0, "iv": 2.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 111.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-07-28T09:43:06", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "RDDT260828C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.3385, "open_interest": 17.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T13:26:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828P00270000", "bid": 116.05, "bid_size": 12.0, "ask": 118.3, "ask_size": 15.0, "iv": 2.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 116.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.54, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 121.375}, {"option": "RDDT260828C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.3962, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T13:26:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828P00275000", "bid": 121.05, "bid_size": 13.0, "ask": 122.9, "ask_size": 13.0, "iv": 1.9509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 121.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "RDDT260828C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.4525, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T12:40:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828P00280000", "bid": 126.05, "bid_size": 11.0, "ask": 128.05, "ask_size": 13.0, "iv": 2.0704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 126.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.52, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 131.200004577637}, {"option": "RDDT260828C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.5612, "open_interest": 234.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-17T10:40:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260828P00290000", "bid": 136.05, "bid_size": 13.0, "ask": 138.4, "ask_size": 13.0, "iv": 2.3022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 136.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.35, "last_trade_time": "2026-07-31T09:40:12", "percent_change": 0.0, "prev_day_close": 141.275001525879}, {"option": "RDDT260904C00070000", "bid": 81.75, "bid_size": 12.0, "ask": 84.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0287, "theo": 83.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9750022888184}, {"option": "RDDT260904P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RDDT260904C00075000", "bid": 76.55, "bid_size": 14.0, "ask": 79.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0307, "theo": 78.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "RDDT260904P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "RDDT260904C00080000", "bid": 71.4, "bid_size": 19.0, "ask": 74.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0017, "rho": 0.0328, "theo": 73.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "RDDT260904P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 163.0, "iv": 2.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDDT260904C00085000", "bid": 66.45, "bid_size": 31.0, "ask": 69.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": 0.0348, "theo": 68.4572, "change": 6.025, "open": 70.05, "high": 70.05, "low": 70.05, "tick": "up", "last_trade_price": 70.05, "last_trade_time": "2026-08-21T13:38:53", "percent_change": 9.41038, "prev_day_close": 64.0250015258789}, {"option": "RDDT260904P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 165.0, "iv": 1.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDDT260904C00090000", "bid": 61.7, "bid_size": 14.0, "ask": 64.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0033, "rho": 0.0368, "theo": 63.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "RDDT260904P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 604.0, "iv": 1.4428, "open_interest": 81.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0033, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T14:36:03", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RDDT260904C00095000", "bid": 57.25, "bid_size": 14.0, "ask": 59.9, "ask_size": 11.0, "iv": 1.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0047, "rho": 0.0388, "theo": 58.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9250011444092}, {"option": "RDDT260904P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 403.0, "iv": 1.0942, "open_interest": 91.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0047, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T11:56:03", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "RDDT260904C00100000", "bid": 51.65, "bid_size": 38.0, "ask": 54.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 10.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0067, "rho": 0.0408, "theo": 53.4988, "change": 5.78, "open": 54.73, "high": 54.73, "low": 54.73, "tick": "no_change", "last_trade_price": 54.73, "last_trade_time": "2026-08-21T13:38:24", "percent_change": 11.808, "prev_day_close": 48.9500007629394}, {"option": "RDDT260904P00100000", "bid": 0.01, "bid_size": 100.0, "ask": 0.19, "ask_size": 475.0, "iv": 0.9762, "open_interest": 7398.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0067, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T15:32:43", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "RDDT260904C00105000", "bid": 46.45, "bid_size": 33.0, "ask": 49.75, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.004, "theta": -0.0097, "rho": 0.0428, "theo": 48.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "RDDT260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 505.0, "iv": 1.0352, "open_interest": 29.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.004, "theta": -0.0097, "rho": -0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:45:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "RDDT260904C00110000", "bid": 42.1, "bid_size": 24.0, "ask": 44.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0062, "theta": -0.0141, "rho": 0.0446, "theo": 43.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-08-03T14:14:33", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "RDDT260904P00110000", "bid": 0.03, "bid_size": 40.0, "ask": 0.38, "ask_size": 569.0, "iv": 0.8682, "open_interest": 61.0, "volume": 22.0, "delta": -0.0074, "gamma": 0.001, "vega": 0.0062, "theta": -0.0142, "rho": -0.0004, "theo": 0.0521, "change": -0.045, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:25:50", "percent_change": -42.8571, "prev_day_close": 0.105000003241003}, {"option": "RDDT260904C00115000", "bid": 36.95, "bid_size": 27.0, "ask": 39.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0016, "vega": 0.0096, "theta": -0.021, "rho": 0.0464, "theo": 38.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-07-24T15:31:38", "percent_change": 0.0, "prev_day_close": 34.3249988555908}, {"option": "RDDT260904P00115000", "bid": 0.05, "bid_size": 30.0, "ask": 0.13, "ask_size": 191.0, "iv": 0.6777, "open_interest": 212.0, "volume": 35.0, "delta": -0.0122, "gamma": 0.0016, "vega": 0.0096, "theta": -0.0211, "rho": -0.0007, "theo": 0.0858, "change": -0.06, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:19:21", "percent_change": -37.5, "prev_day_close": 0.160000000149012}, {"option": "RDDT260904C00120000", "bid": 32.25, "bid_size": 56.0, "ask": 34.9, "ask_size": 76.0, "iv": 0.5592, "open_interest": 6.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0026, "vega": 0.0151, "theta": -0.0317, "rho": 0.0479, "theo": 33.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-08-14T11:15:47", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "RDDT260904P00120000", "bid": 0.12, "bid_size": 2.0, "ask": 0.39, "ask_size": 653.0, "iv": 0.6954, "open_interest": 698.0, "volume": 19.0, "delta": -0.0208, "gamma": 0.0026, "vega": 0.0152, "theta": -0.0318, "rho": -0.0012, "theo": 0.147, "change": -0.17, "open": 0.18, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T12:46:05", "percent_change": -58.6207, "prev_day_close": 0.28999999910593}, {"option": "RDDT260904C00123000", "bid": 29.35, "bid_size": 56.0, "ask": 31.95, "ask_size": 83.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0036, "vega": 0.0199, "theta": -0.0409, "rho": 0.0486, "theo": 30.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-20T12:34:37", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "RDDT260904P00123000", "bid": 0.01, "bid_size": 271.0, "ask": 0.55, "ask_size": 359.0, "iv": 0.6474, "open_interest": 4.0, "volume": 4.0, "delta": -0.0289, "gamma": 0.0036, "vega": 0.02, "theta": -0.0411, "rho": -0.0016, "theo": 0.2076, "change": -0.3, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T14:00:04", "percent_change": -62.5, "prev_day_close": 0.480000004172325}, {"option": "RDDT260904C00124000", "bid": 28.3, "bid_size": 53.0, "ask": 31.0, "ask_size": 91.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0039, "vega": 0.0219, "theta": -0.0446, "rho": 0.0488, "theo": 29.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-08-20T12:34:37", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "RDDT260904P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 337.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.004, "vega": 0.0219, "theta": -0.0448, "rho": -0.0019, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "RDDT260904C00125000", "bid": 26.85, "bid_size": 58.0, "ask": 30.25, "ask_size": 79.0, "iv": 0.4305, "open_interest": 9.0, "volume": 4.0, "delta": 0.9641, "gamma": 0.0044, "vega": 0.024, "theta": -0.0486, "rho": 0.0489, "theo": 28.7853, "change": 4.52, "open": 28.86, "high": 28.87, "low": 28.86, "tick": "no_change", "last_trade_price": 28.87, "last_trade_time": "2026-08-21T12:11:52", "percent_change": 18.5626, "prev_day_close": 24.3500003814697}, {"option": "RDDT260904P00125000", "bid": 0.17, "bid_size": 74.0, "ask": 0.54, "ask_size": 488.0, "iv": 0.6368, "open_interest": 209.0, "volume": 16.0, "delta": -0.0362, "gamma": 0.0044, "vega": 0.024, "theta": -0.0488, "rho": -0.0021, "theo": 0.2636, "change": -0.28, "open": 0.47, "high": 0.47, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:36:59", "percent_change": -52.8302, "prev_day_close": 0.530000001192093}, {"option": "RDDT260904C00126000", "bid": 25.75, "bid_size": 79.0, "ask": 28.65, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9598, "gamma": 0.0048, "vega": 0.0263, "theta": -0.0529, "rho": 0.049, "theo": 27.821, "change": 4.465, "open": 27.91, "high": 27.91, "low": 27.89, "tick": "no_change", "last_trade_price": 27.89, "last_trade_time": "2026-08-21T12:11:52", "percent_change": 19.0608, "prev_day_close": 23.4249992370605}, {"option": "RDDT260904P00126000", "bid": 0.13, "bid_size": 249.0, "ask": 0.65, "ask_size": 400.0, "iv": 0.6285, "open_interest": 1.0, "volume": 7.0, "delta": -0.0406, "gamma": 0.0048, "vega": 0.0264, "theta": -0.0532, "rho": -0.0023, "theo": 0.2977, "change": -0.335, "open": 0.31, "high": 0.36, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T11:11:00", "percent_change": -51.938, "prev_day_close": 0.645000010728836}, {"option": "RDDT260904C00127000", "bid": 25.4, "bid_size": 68.0, "ask": 28.1, "ask_size": 92.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0053, "vega": 0.0288, "theta": -0.0577, "rho": 0.0491, "theo": 26.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.38, "last_trade_time": "2026-08-20T11:54:38", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "RDDT260904P00127000", "bid": 0.04, "bid_size": 300.0, "ask": 0.72, "ask_size": 325.0, "iv": 0.6048, "open_interest": 1.0, "volume": 2.0, "delta": -0.0454, "gamma": 0.0054, "vega": 0.0289, "theta": -0.058, "rho": -0.0026, "theo": 0.3368, "change": -1.02, "open": 0.38, "high": 0.38, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T11:46:42", "percent_change": -73.913, "prev_day_close": 1.38000002503395}, {"option": "RDDT260904C00128000", "bid": 24.45, "bid_size": 74.0, "ask": 27.15, "ask_size": 73.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0059, "vega": 0.0316, "theta": -0.0629, "rho": 0.0492, "theo": 25.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.41, "last_trade_time": "2026-08-20T11:51:55", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "RDDT260904P00128000", "bid": 0.01, "bid_size": 299.0, "ask": 0.5, "ask_size": 138.0, "iv": 0.5396, "open_interest": 2.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0059, "vega": 0.0316, "theta": -0.0632, "rho": -0.0029, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-20T10:10:42", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "RDDT260904C00129000", "bid": 23.1, "bid_size": 65.0, "ask": 26.25, "ask_size": 72.0, "iv": 0.4707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0065, "vega": 0.0345, "theta": -0.0684, "rho": 0.0492, "theo": 24.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-08-20T11:49:14", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "RDDT260904P00129000", "bid": 0.27, "bid_size": 129.0, "ask": 0.54, "ask_size": 120.0, "iv": 0.5719, "open_interest": 19.0, "volume": 3.0, "delta": -0.057, "gamma": 0.0065, "vega": 0.0347, "theta": -0.0688, "rho": -0.0033, "theo": 0.4321, "change": -0.42, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T11:42:56", "percent_change": -47.7273, "prev_day_close": 0.879999965429306}, {"option": "RDDT260904C00130000", "bid": 23.5, "bid_size": 38.0, "ask": 24.8, "ask_size": 78.0, "iv": 0.6088, "open_interest": 37.0, "volume": 2.0, "delta": 0.9367, "gamma": 0.0072, "vega": 0.0376, "theta": -0.0745, "rho": 0.0492, "theo": 24.0198, "change": 4.05, "open": 23.85, "high": 23.85, "low": 23.85, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-08-21T15:53:22", "percent_change": 20.4545, "prev_day_close": 19.8000001907349}, {"option": "RDDT260904P00130000", "bid": 0.45, "bid_size": 12.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.5741, "open_interest": 404.0, "volume": 23.0, "delta": -0.0638, "gamma": 0.0072, "vega": 0.0378, "theta": -0.0749, "rho": -0.0036, "theo": 0.4904, "change": -0.485, "open": 0.61, "high": 0.62, "low": 0.43, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:08:03", "percent_change": -48.2587, "prev_day_close": 1.00499996542931}, {"option": "RDDT260904C00131000", "bid": 21.8, "bid_size": 54.0, "ask": 24.35, "ask_size": 75.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0079, "vega": 0.0411, "theta": -0.0809, "rho": 0.0491, "theo": 23.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.48, "last_trade_time": "2026-08-20T12:43:10", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "RDDT260904P00131000", "bid": 0.37, "bid_size": 117.0, "ask": 0.7, "ask_size": 97.0, "iv": 0.5661, "open_interest": 6.0, "volume": 2.0, "delta": -0.0714, "gamma": 0.0079, "vega": 0.0412, "theta": -0.0814, "rho": -0.004, "theo": 0.5564, "change": -0.53, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T11:47:00", "percent_change": -47.3214, "prev_day_close": 1.12000000476837}, {"option": "RDDT260904C00132000", "bid": 20.65, "bid_size": 55.0, "ask": 23.45, "ask_size": 79.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0086, "vega": 0.0447, "theta": -0.0878, "rho": 0.0489, "theo": 22.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.82, "last_trade_time": "2026-08-20T12:45:42", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "RDDT260904P00132000", "bid": 0.59, "bid_size": 8.0, "ask": 0.78, "ask_size": 83.0, "iv": 0.5794, "open_interest": 12.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0087, "vega": 0.0449, "theta": -0.0882, "rho": -0.0046, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-20T14:46:39", "percent_change": 0.0, "prev_day_close": 1.27000004053116}, {"option": "RDDT260904C00133000", "bid": 19.45, "bid_size": 48.0, "ask": 22.35, "ask_size": 44.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0094, "vega": 0.0485, "theta": -0.095, "rho": 0.0487, "theo": 21.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.38, "last_trade_time": "2026-08-20T12:48:18", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RDDT260904P00133000", "bid": 0.52, "bid_size": 93.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.5626, "open_interest": 19.0, "volume": 5.0, "delta": -0.089, "gamma": 0.0095, "vega": 0.0486, "theta": -0.0956, "rho": -0.0049, "theo": 0.7167, "change": -0.74, "open": 0.7, "high": 0.7, "low": 0.64, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T14:00:04", "percent_change": -52.8571, "prev_day_close": 1.40000003576279}, {"option": "RDDT260904C00134000", "bid": 18.7, "bid_size": 93.0, "ask": 20.65, "ask_size": 7.0, "iv": 0.3785, "open_interest": 1.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0103, "vega": 0.0525, "theta": -0.1027, "rho": 0.0484, "theo": 20.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-08-20T12:52:51", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "RDDT260904P00134000", "bid": 0.66, "bid_size": 107.0, "ask": 0.98, "ask_size": 84.0, "iv": 0.5621, "open_interest": 17.0, "volume": 11.0, "delta": -0.0992, "gamma": 0.0103, "vega": 0.0526, "theta": -0.1033, "rho": -0.0056, "theo": 0.813, "change": -0.88, "open": 0.78, "high": 0.78, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T13:25:44", "percent_change": -54.6584, "prev_day_close": 1.61000001430511}, {"option": "RDDT260904C00135000", "bid": 18.15, "bid_size": 75.0, "ask": 20.8, "ask_size": 115.0, "iv": 0.5608, "open_interest": 17.0, "volume": 1.0, "delta": 0.8904, "gamma": 0.0112, "vega": 0.0567, "theta": -0.1107, "rho": 0.0481, "theo": 19.4577, "change": 4.17, "open": 19.62, "high": 19.62, "low": 19.62, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-08-21T12:18:45", "percent_change": 26.9903, "prev_day_close": 15.4500002861023}, {"option": "RDDT260904P00135000", "bid": 0.78, "bid_size": 103.0, "ask": 1.12, "ask_size": 104.0, "iv": 0.5628, "open_interest": 766.0, "volume": 216.0, "delta": -0.1104, "gamma": 0.0112, "vega": 0.057, "theta": -0.1114, "rho": -0.0063, "theo": 0.9214, "change": -0.835, "open": 1.25, "high": 1.35, "low": 0.8, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T15:25:36", "percent_change": -46.2604, "prev_day_close": 1.80500000715256}, {"option": "RDDT260904C00136000", "bid": 17.35, "bid_size": 69.0, "ask": 19.9, "ask_size": 110.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0121, "vega": 0.061, "theta": -0.119, "rho": 0.0477, "theo": 18.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.98, "last_trade_time": "2026-08-20T12:58:53", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "RDDT260904P00136000", "bid": 0.81, "bid_size": 85.0, "ask": 1.26, "ask_size": 86.0, "iv": 0.5536, "open_interest": 8.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0122, "vega": 0.0612, "theta": -0.1198, "rho": -0.0067, "theo": 1.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-20T15:41:10", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "RDDT260904C00137000", "bid": 16.5, "bid_size": 67.0, "ask": 19.0, "ask_size": 109.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.013, "vega": 0.0656, "theta": -0.1276, "rho": 0.0472, "theo": 17.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.31, "last_trade_time": "2026-08-20T12:58:53", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "RDDT260904P00137000", "bid": 0.94, "bid_size": 85.0, "ask": 1.36, "ask_size": 86.0, "iv": 0.548, "open_interest": 5.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0131, "vega": 0.0657, "theta": -0.1284, "rho": -0.0075, "theo": 1.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T15:16:09", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RDDT260904C00138000", "bid": 15.65, "bid_size": 143.0, "ask": 18.25, "ask_size": 206.0, "iv": 0.5616, "open_interest": 2.0, "volume": 1.0, "delta": 0.8509, "gamma": 0.014, "vega": 0.0701, "theta": -0.1364, "rho": 0.0467, "theo": 16.8723, "change": 3.45, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-21T12:14:50", "percent_change": 25.6506, "prev_day_close": 13.4499998092651}, {"option": "RDDT260904P00138000", "bid": 1.07, "bid_size": 100.0, "ask": 1.56, "ask_size": 88.0, "iv": 0.5479, "open_interest": 6.0, "volume": 4.0, "delta": -0.1501, "gamma": 0.0141, "vega": 0.0705, "theta": -0.1372, "rho": -0.0081, "theo": 1.333, "change": -1.34, "open": 1.4, "high": 1.4, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T13:35:19", "percent_change": -53.6, "prev_day_close": 2.5}, {"option": "RDDT260904C00139000", "bid": 14.5, "bid_size": 104.0, "ask": 17.05, "ask_size": 63.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.015, "vega": 0.0747, "theta": -0.1453, "rho": 0.0461, "theo": 16.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "RDDT260904P00139000", "bid": 1.38, "bid_size": 39.0, "ask": 1.71, "ask_size": 77.0, "iv": 0.5542, "open_interest": 1.0, "volume": 4.0, "delta": -0.1655, "gamma": 0.0151, "vega": 0.0749, "theta": -0.1462, "rho": -0.009, "theo": 1.5032, "change": -1.325, "open": 1.33, "high": 1.53, "low": 1.33, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T14:42:24", "percent_change": -46.4098, "prev_day_close": 2.85500001907349}, {"option": "RDDT260904C00140000", "bid": 13.85, "bid_size": 153.0, "ask": 16.65, "ask_size": 220.0, "iv": 0.5492, "open_interest": 55.0, "volume": 3.0, "delta": 0.8193, "gamma": 0.016, "vega": 0.0793, "theta": -0.1542, "rho": 0.0454, "theo": 15.232, "change": 3.575, "open": 14.8, "high": 15.6, "low": 14.8, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-21T12:34:12", "percent_change": 29.7297, "prev_day_close": 12.0250000953674}, {"option": "RDDT260904P00140000", "bid": 1.65, "bid_size": 4.0, "ask": 1.87, "ask_size": 63.0, "iv": 0.5556, "open_interest": 269.0, "volume": 76.0, "delta": -0.1819, "gamma": 0.016, "vega": 0.0795, "theta": -0.1552, "rho": -0.01, "theo": 1.6913, "change": -1.31, "open": 1.9, "high": 2.1, "low": 1.42, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -43.0921, "prev_day_close": 3.03999996185303}, {"option": "RDDT260904C00141000", "bid": 12.9, "bid_size": 111.0, "ask": 15.35, "ask_size": 81.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0169, "vega": 0.0839, "theta": -0.1631, "rho": 0.0446, "theo": 14.4405, "change": 0.0, "open": 0.0, "high": 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": "RDDT260904P00141000", "bid": 1.69, "bid_size": 63.0, "ask": 2.04, "ask_size": 21.0, "iv": 0.5414, "open_interest": 1.0, "volume": 13.0, "delta": -0.1994, "gamma": 0.017, "vega": 0.0843, "theta": -0.1641, "rho": -0.0106, "theo": 1.8992, "change": -1.51, "open": 1.68, "high": 1.94, "low": 1.68, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-21T14:42:11", "percent_change": -43.7681, "prev_day_close": 3.44999992847443}, {"option": "RDDT260904C00142000", "bid": 12.55, "bid_size": 66.0, "ask": 14.45, "ask_size": 58.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0179, "vega": 0.0884, "theta": -0.1718, "rho": 0.0438, "theo": 13.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RDDT260904P00142000", "bid": 1.83, "bid_size": 97.0, "ask": 2.32, "ask_size": 93.0, "iv": 0.5382, "open_interest": 23.0, "volume": 17.0, "delta": -0.2179, "gamma": 0.018, "vega": 0.0886, "theta": -0.1729, "rho": -0.0117, "theo": 2.128, "change": -1.645, "open": 2.28, "high": 2.28, "low": 1.89, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-21T14:42:11", "percent_change": -43.0065, "prev_day_close": 3.82499992847443}, {"option": "RDDT260904C00143000", "bid": 12.1, "bid_size": 49.0, "ask": 13.65, "ask_size": 76.0, "iv": 0.5383, "open_interest": 2.0, "volume": 1.0, "delta": 0.7643, "gamma": 0.0188, "vega": 0.0927, "theta": -0.1804, "rho": 0.0428, "theo": 12.92, "change": 2.75, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-21T15:38:04", "percent_change": 26.57, "prev_day_close": 10.3499999046326}, {"option": "RDDT260904P00143000", "bid": 2.18, "bid_size": 68.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.5391, "open_interest": 9.0, "volume": 6.0, "delta": -0.2373, "gamma": 0.0189, "vega": 0.0929, "theta": -0.1815, "rho": -0.0129, "theo": 2.3779, "change": -1.955, "open": 2.09, "high": 2.32, "low": 2.09, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-21T15:58:57", "percent_change": -47.3939, "prev_day_close": 4.125}, {"option": "RDDT260904C00144000", "bid": 11.2, "bid_size": 96.0, "ask": 12.45, "ask_size": 30.0, "iv": 0.5037, "open_interest": 4.0, "volume": 1.0, "delta": 0.7441, "gamma": 0.0197, "vega": 0.0968, "theta": -0.1885, "rho": 0.0419, "theo": 12.1933, "change": 2.9, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-21T09:45:56", "percent_change": 29.8969, "prev_day_close": 9.69999980926514}, {"option": "RDDT260904P00144000", "bid": 2.52, "bid_size": 76.0, "ask": 3.05, "ask_size": 83.0, "iv": 0.5561, "open_interest": 5.0, "volume": 6.0, "delta": -0.2577, "gamma": 0.0198, "vega": 0.0972, "theta": -0.1897, "rho": -0.0135, "theo": 2.6513, "change": -2.12, "open": 2.72, "high": 2.72, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T13:40:25", "percent_change": -47.6404, "prev_day_close": 4.45000004768372}, {"option": "RDDT260904C00145000", "bid": 10.6, "bid_size": 131.0, "ask": 12.4, "ask_size": 100.0, "iv": 0.5428, "open_interest": 56.0, "volume": 6.0, "delta": 0.723, "gamma": 0.0205, "vega": 0.1008, "theta": -0.1963, "rho": 0.0408, "theo": 11.4898, "change": 2.03, "open": 12.0, "high": 12.0, "low": 11.28, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-08-21T15:29:18", "percent_change": 21.9459, "prev_day_close": 9.25}, {"option": "RDDT260904P00145000", "bid": 2.74, "bid_size": 76.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.534, "open_interest": 372.0, "volume": 42.0, "delta": -0.2789, "gamma": 0.0206, "vega": 0.101, "theta": -0.1976, "rho": -0.0148, "theo": 2.9479, "change": -1.735, "open": 3.5, "high": 3.65, "low": 2.61, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-21T15:46:43", "percent_change": -36.3351, "prev_day_close": 4.77500009536743}, {"option": "RDDT260904C00146000", "bid": 10.1, "bid_size": 68.0, "ask": 11.55, "ask_size": 94.0, "iv": 0.5426, "open_interest": 8.0, "volume": 3.0, "delta": 0.7012, "gamma": 0.0213, "vega": 0.1044, "theta": -0.2035, "rho": 0.0397, "theo": 10.8107, "change": 3.72, "open": 9.8, "high": 12.27, "low": 9.8, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-08-21T13:09:24", "percent_change": 43.5088, "prev_day_close": 8.5499997138977}, {"option": "RDDT260904P00146000", "bid": 3.0, "bid_size": 86.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.5395, "open_interest": 35.0, "volume": 4.0, "delta": -0.3008, "gamma": 0.0214, "vega": 0.1046, "theta": -0.2048, "rho": -0.016, "theo": 3.2684, "change": -2.135, "open": 3.0, "high": 3.17, "low": 3.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-21T15:58:57", "percent_change": -41.256, "prev_day_close": 5.17499995231628}, {"option": "RDDT260904C00147000", "bid": 9.45, "bid_size": 56.0, "ask": 10.8, "ask_size": 53.0, "iv": 0.538, "open_interest": 6.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.022, "vega": 0.1077, "theta": -0.2102, "rho": 0.0386, "theo": 10.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-20T15:44:22", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "RDDT260904P00147000", "bid": 3.0, "bid_size": 351.0, "ask": 4.15, "ask_size": 108.0, "iv": 0.5372, "open_interest": 4.0, "volume": 1.0, "delta": -0.3235, "gamma": 0.0221, "vega": 0.108, "theta": -0.2115, "rho": -0.0167, "theo": 3.615, "change": -2.57, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-08-21T13:24:15", "percent_change": -44.3103, "prev_day_close": 5.79999995231628}, {"option": "RDDT260904C00148000", "bid": 8.8, "bid_size": 70.0, "ask": 10.2, "ask_size": 95.0, "iv": 0.5383, "open_interest": 11.0, "volume": 3.0, "delta": 0.6557, "gamma": 0.0226, "vega": 0.1107, "theta": -0.2162, "rho": 0.0374, "theo": 9.5272, "change": 1.825, "open": 10.34, "high": 10.34, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T15:01:46", "percent_change": 24.4147, "prev_day_close": 7.47499990463257}, {"option": "RDDT260904P00148000", "bid": 3.55, "bid_size": 124.0, "ask": 4.6, "ask_size": 144.0, "iv": 0.5488, "open_interest": 3.0, "volume": 3.0, "delta": -0.3467, "gamma": 0.0227, "vega": 0.1109, "theta": -0.2176, "rho": -0.0181, "theo": 3.9862, "change": -2.1, "open": 4.25, "high": 4.25, "low": 4.13, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T15:48:28", "percent_change": -33.6, "prev_day_close": 6.25}, {"option": "RDDT260904C00149000", "bid": 8.15, "bid_size": 78.0, "ask": 9.6, "ask_size": 100.0, "iv": 0.5364, "open_interest": 3.0, "volume": 4.0, "delta": 0.6321, "gamma": 0.0231, "vega": 0.1133, "theta": -0.2214, "rho": 0.0361, "theo": 8.924, "change": 2.55, "open": 9.5, "high": 9.5, "low": 8.75, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T12:36:57", "percent_change": 36.6906, "prev_day_close": 6.95000004768372}, {"option": "RDDT260904P00149000", "bid": 4.2, "bid_size": 36.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0233, "vega": 0.1135, "theta": -0.2229, "rho": -0.0194, "theo": 4.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "RDDT260904C00150000", "bid": 7.65, "bid_size": 112.0, "ask": 8.75, "ask_size": 72.0, "iv": 0.5281, "open_interest": 174.0, "volume": 45.0, "delta": 0.6083, "gamma": 0.0236, "vega": 0.1155, "theta": -0.2259, "rho": 0.0349, "theo": 8.3465, "change": 1.45, "open": 9.0, "high": 9.4, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:38:27", "percent_change": 22.1374, "prev_day_close": 6.54999995231628}, {"option": "RDDT260904P00150000", "bid": 4.4, "bid_size": 92.0, "ask": 5.1, "ask_size": 93.0, "iv": 0.5358, "open_interest": 552.0, "volume": 45.0, "delta": -0.3944, "gamma": 0.0237, "vega": 0.1156, "theta": -0.2274, "rho": -0.02, "theo": 4.8072, "change": -2.295, "open": 4.85, "high": 5.41, "low": 4.3, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-08-21T15:59:51", "percent_change": -32.2105, "prev_day_close": 7.125}, {"option": "RDDT260904C00152500", "bid": 6.35, "bid_size": 134.0, "ask": 7.25, "ask_size": 59.0, "iv": 0.5233, "open_interest": 44.0, "volume": 28.0, "delta": 0.5477, "gamma": 0.0242, "vega": 0.119, "theta": -0.2334, "rho": 0.0316, "theo": 7.0171, "change": 1.65, "open": 6.0, "high": 8.11, "low": 6.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:54:50", "percent_change": 30.8411, "prev_day_close": 5.35000014305115}, {"option": "RDDT260904P00152500", "bid": 5.35, "bid_size": 111.0, "ask": 6.7, "ask_size": 117.0, "iv": 0.5452, "open_interest": 4.0, "volume": 13.0, "delta": -0.4554, "gamma": 0.0244, "vega": 0.119, "theta": -0.235, "rho": -0.0224, "theo": 5.9803, "change": -2.27, "open": 6.75, "high": 6.75, "low": 5.3, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-21T15:30:57", "percent_change": -26.3953, "prev_day_close": 8.59999990463257}, {"option": "RDDT260904C00155000", "bid": 5.4, "bid_size": 130.0, "ask": 6.4, "ask_size": 131.0, "iv": 0.5471, "open_interest": 148.0, "volume": 46.0, "delta": 0.4872, "gamma": 0.0244, "vega": 0.1198, "theta": -0.2355, "rho": 0.0282, "theo": 5.8488, "change": 1.3, "open": 5.0, "high": 7.0, "low": 5.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T15:58:44", "percent_change": 28.2609, "prev_day_close": 4.60000014305115}, {"option": "RDDT260904P00155000", "bid": 6.85, "bid_size": 73.0, "ask": 7.7, "ask_size": 70.0, "iv": 0.5395, "open_interest": 273.0, "volume": 60.0, "delta": -0.5162, "gamma": 0.0245, "vega": 0.1196, "theta": -0.2372, "rho": -0.0248, "theo": 7.3152, "change": -2.485, "open": 8.5, "high": 8.5, "low": 6.92, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-08-21T15:44:53", "percent_change": -24.5432, "prev_day_close": 10.125}, {"option": "RDDT260904C00157500", "bid": 4.4, "bid_size": 93.0, "ask": 5.2, "ask_size": 94.0, "iv": 0.5417, "open_interest": 35.0, "volume": 40.0, "delta": 0.4284, "gamma": 0.0239, "vega": 0.118, "theta": -0.2324, "rho": 0.0249, "theo": 4.8359, "change": 0.935, "open": 4.75, "high": 5.82, "low": 4.35, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-08-21T15:43:16", "percent_change": 24.7682, "prev_day_close": 3.77499997615814}, {"option": "RDDT260904P00157500", "bid": 8.4, "bid_size": 75.0, "ask": 9.35, "ask_size": 71.0, "iv": 0.5505, "open_interest": 31.0, "volume": 17.0, "delta": -0.5755, "gamma": 0.0241, "vega": 0.1177, "theta": -0.2341, "rho": -0.0276, "theo": 8.807, "change": -2.425, "open": 7.9, "high": 9.35, "low": 7.9, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-21T15:53:07", "percent_change": -20.5945, "prev_day_close": 11.7750000953674}, {"option": "RDDT260904C00160000", "bid": 3.65, "bid_size": 74.0, "ask": 4.15, "ask_size": 52.0, "iv": 0.5411, "open_interest": 494.0, "volume": 257.0, "delta": 0.3726, "gamma": 0.0229, "vega": 0.1138, "theta": -0.2246, "rho": 0.0217, "theo": 3.9693, "change": 0.895, "open": 3.3, "high": 4.8, "low": 3.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:57:46", "percent_change": 28.8245, "prev_day_close": 3.10500001907349}, {"option": "RDDT260904P00160000", "bid": 10.0, "bid_size": 65.0, "ask": 11.1, "ask_size": 66.0, "iv": 0.5563, "open_interest": 199.0, "volume": 15.0, "delta": -0.6317, "gamma": 0.0231, "vega": 0.1133, "theta": -0.2264, "rho": -0.0293, "theo": 10.4468, "change": -2.73, "open": 10.15, "high": 11.75, "low": 10.15, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-21T15:37:59", "percent_change": -20.0735, "prev_day_close": 13.5999999046326}, {"option": "RDDT260904C00162500", "bid": 3.0, "bid_size": 80.0, "ask": 3.65, "ask_size": 78.0, "iv": 0.5583, "open_interest": 42.0, "volume": 40.0, "delta": 0.3208, "gamma": 0.0216, "vega": 0.1077, "theta": -0.213, "rho": 0.0188, "theo": 3.2374, "change": 0.68, "open": 3.78, "high": 4.0, "low": 3.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-08-21T15:14:58", "percent_change": 26.8775, "prev_day_close": 2.52999997138977}, {"option": "RDDT260904P00162500", "bid": 11.2, "bid_size": 85.0, "ask": 12.95, "ask_size": 60.0, "iv": 0.5363, "open_interest": 31.0, "volume": 1.0, "delta": -0.684, "gamma": 0.0218, "vega": 0.1068, "theta": -0.215, "rho": -0.0302, "theo": 12.222, "change": -4.675, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-21T11:01:07", "percent_change": -28.5496, "prev_day_close": 16.3749995231628}, {"option": "RDDT260904C00165000", "bid": 2.45, "bid_size": 42.0, "ask": 2.86, "ask_size": 70.0, "iv": 0.5564, "open_interest": 1276.0, "volume": 44.0, "delta": 0.2737, "gamma": 0.0199, "vega": 0.1002, "theta": -0.1986, "rho": 0.0161, "theo": 2.6266, "change": 0.31, "open": 2.4, "high": 3.3, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-21T15:33:40", "percent_change": 15.0485, "prev_day_close": 2.06000006198883}, {"option": "RDDT260904P00165000", "bid": 13.25, "bid_size": 91.0, "ask": 15.6, "ask_size": 309.0, "iv": 0.5844, "open_interest": 568.0, "volume": 2.0, "delta": -0.7316, "gamma": 0.0201, "vega": 0.0988, "theta": -0.2007, "rho": -0.0307, "theo": 14.1188, "change": -3.405, "open": 14.8, "high": 14.8, "low": 14.12, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-08-21T10:03:16", "percent_change": -19.4294, "prev_day_close": 17.5249996185303}, {"option": "RDDT260904C00167500", "bid": 1.84, "bid_size": 97.0, "ask": 2.34, "ask_size": 97.0, "iv": 0.554, "open_interest": 140.0, "volume": 108.0, "delta": 0.2317, "gamma": 0.0181, "vega": 0.0917, "theta": -0.1824, "rho": 0.0136, "theo": 2.1225, "change": 0.595, "open": 2.16, "high": 2.5, "low": 2.06, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-08-21T14:03:27", "percent_change": 35.1032, "prev_day_close": 1.69499999284744}, {"option": "RDDT260904P00167500", "bid": 14.55, "bid_size": 92.0, "ask": 18.1, "ask_size": 91.0, "iv": 0.5799, "open_interest": 16.0, "volume": 20.0, "delta": -0.7741, "gamma": 0.0183, "vega": 0.0904, "theta": -0.1848, "rho": -0.0308, "theo": 16.1221, "change": -5.225, "open": 14.7, "high": 15.15, "low": 14.7, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-08-21T13:06:41", "percent_change": -25.6442, "prev_day_close": 20.375}, {"option": "RDDT260904C00170000", "bid": 1.55, "bid_size": 83.0, "ask": 1.96, "ask_size": 94.0, "iv": 0.5676, "open_interest": 357.0, "volume": 78.0, "delta": 0.1948, "gamma": 0.0162, "vega": 0.083, "theta": -0.1655, "rho": 0.0115, "theo": 1.7106, "change": 0.225, "open": 1.69, "high": 2.11, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-21T15:31:04", "percent_change": 16.8539, "prev_day_close": 1.33500003814697}, {"option": "RDDT260904P00170000", "bid": 17.15, "bid_size": 92.0, "ask": 19.8, "ask_size": 107.0, "iv": 0.593, "open_interest": 120.0, "volume": 2.0, "delta": -0.8114, "gamma": 0.0165, "vega": 0.0813, "theta": -0.1679, "rho": -0.0315, "theo": 18.2204, "change": -3.075, "open": 18.01, "high": 18.55, "low": 18.01, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-21T15:28:31", "percent_change": -14.2197, "prev_day_close": 21.625}, {"option": "RDDT260904C00172500", "bid": 1.2, "bid_size": 97.0, "ask": 1.61, "ask_size": 98.0, "iv": 0.5711, "open_interest": 31.0, "volume": 4.0, "delta": 0.163, "gamma": 0.0144, "vega": 0.0742, "theta": -0.1485, "rho": 0.0096, "theo": 1.3774, "change": 0.7, "open": 1.56, "high": 1.78, "low": 1.41, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-21T13:06:04", "percent_change": 64.8148, "prev_day_close": 1.08000004291534}, {"option": "RDDT260904P00172500", "bid": 19.6, "bid_size": 55.0, "ask": 21.9, "ask_size": 55.0, "iv": 0.6147, "open_interest": 16.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0146, "vega": 0.0719, "theta": -0.1512, "rho": -0.0303, "theo": 20.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.49, "last_trade_time": "2026-08-20T09:41:55", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "RDDT260904C00175000", "bid": 1.0, "bid_size": 47.0, "ask": 1.35, "ask_size": 82.0, "iv": 0.5831, "open_interest": 482.0, "volume": 157.0, "delta": 0.136, "gamma": 0.0126, "vega": 0.0658, "theta": -0.1322, "rho": 0.008, "theo": 1.1098, "change": 0.195, "open": 0.92, "high": 1.4, "low": 0.92, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T15:56:33", "percent_change": 22.0339, "prev_day_close": 0.884999990463257}, {"option": "RDDT260904P00175000", "bid": 21.85, "bid_size": 73.0, "ask": 23.35, "ask_size": 57.0, "iv": 0.5667, "open_interest": 83.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0129, "vega": 0.0629, "theta": -0.1351, "rho": -0.0277, "theo": 22.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.31, "last_trade_time": "2026-08-20T14:46:18", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "RDDT260904C00177500", "bid": 0.72, "bid_size": 100.0, "ask": 1.11, "ask_size": 103.0, "iv": 0.5829, "open_interest": 26.0, "volume": 12.0, "delta": 0.1133, "gamma": 0.011, "vega": 0.0579, "theta": -0.1169, "rho": 0.0067, "theo": 0.8961, "change": 0.105, "open": 1.08, "high": 1.1, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T15:24:07", "percent_change": 14.4828, "prev_day_close": 0.724999994039536}, {"option": "RDDT260904P00177500", "bid": 23.85, "bid_size": 63.0, "ask": 26.9, "ask_size": 132.0, "iv": 0.6526, "open_interest": 1.0, "volume": 10.0, "delta": -0.8942, "gamma": 0.0112, "vega": 0.055, "theta": -0.1199, "rho": -0.0278, "theo": 24.9379, "change": -5.565, "open": 23.25, "high": 23.91, "low": 23.25, "tick": "no_change", "last_trade_price": 23.91, "last_trade_time": "2026-08-21T13:06:41", "percent_change": -18.8804, "prev_day_close": 29.4750003814697}, {"option": "RDDT260904C00180000", "bid": 0.65, "bid_size": 63.0, "ask": 0.9, "ask_size": 99.0, "iv": 0.5963, "open_interest": 494.0, "volume": 95.0, "delta": 0.0944, "gamma": 0.0095, "vega": 0.0508, "theta": -0.103, "rho": 0.0056, "theo": 0.7265, "change": 0.1, "open": 0.82, "high": 0.99, "low": 0.65, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T15:30:51", "percent_change": 16.9492, "prev_day_close": 0.589999988675118}, {"option": "RDDT260904P00180000", "bid": 26.5, "bid_size": 25.0, "ask": 28.55, "ask_size": 25.0, "iv": 0.6353, "open_interest": 48.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0097, "vega": 0.0466, "theta": -0.106, "rho": -0.0246, "theo": 27.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-08-20T12:41:43", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "RDDT260904C00182500", "bid": 0.42, "bid_size": 185.0, "ask": 0.73, "ask_size": 106.0, "iv": 0.5905, "open_interest": 43.0, "volume": 5.0, "delta": 0.0787, "gamma": 0.0082, "vega": 0.0443, "theta": -0.0906, "rho": 0.0046, "theo": 0.592, "change": 0.225, "open": 0.69, "high": 0.76, "low": 0.69, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T11:07:11", "percent_change": 45.4545, "prev_day_close": 0.49499998986721}, {"option": "RDDT260904P00182500", "bid": 28.85, "bid_size": 28.0, "ask": 31.65, "ask_size": 39.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0084, "vega": 0.0408, "theta": -0.0934, "rho": -0.0247, "theo": 29.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "RDDT260904C00185000", "bid": 0.34, "bid_size": 231.0, "ask": 0.52, "ask_size": 7.0, "iv": 0.5877, "open_interest": 1266.0, "volume": 82.0, "delta": 0.0659, "gamma": 0.007, "vega": 0.0387, "theta": -0.0796, "rho": 0.0039, "theo": 0.4856, "change": 0.025, "open": 0.61, "high": 0.64, "low": 0.44, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T15:51:11", "percent_change": 5.61798, "prev_day_close": 0.445000007748604}, {"option": "RDDT260904P00185000", "bid": 31.3, "bid_size": 54.0, "ask": 33.95, "ask_size": 58.0, "iv": 0.7307, "open_interest": 65.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0072, "vega": 0.0338, "theta": -0.0821, "rho": -0.0206, "theo": 32.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-08-18T15:06:59", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "RDDT260904C00187500", "bid": 0.27, "bid_size": 134.0, "ask": 0.49, "ask_size": 117.0, "iv": 0.6053, "open_interest": 25.0, "volume": 6.0, "delta": 0.0554, "gamma": 0.006, "vega": 0.0338, "theta": -0.0701, "rho": 0.0032, "theo": 0.4012, "change": -0.045, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T11:25:42", "percent_change": -10.5882, "prev_day_close": 0.424999997019768}, {"option": "RDDT260904P00187500", "bid": 33.7, "bid_size": 61.0, "ask": 35.9, "ask_size": 61.0, "iv": 0.6994, "open_interest": 1.0, "volume": 2.0, "delta": -0.9531, "gamma": 0.0062, "vega": 0.0296, "theta": -0.0721, "rho": -0.0204, "theo": 34.4886, "change": -4.625, "open": 34.25, "high": 34.25, "low": 34.25, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-08-21T11:36:47", "percent_change": -11.8971, "prev_day_close": 38.875}, {"option": "RDDT260904C00190000", "bid": 0.3, "bid_size": 10.0, "ask": 0.44, "ask_size": 100.0, "iv": 0.6334, "open_interest": 262.0, "volume": 83.0, "delta": 0.0467, "gamma": 0.0052, "vega": 0.0295, "theta": -0.0618, "rho": 0.0028, "theo": 0.3342, "change": 0.035, "open": 0.38, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:27:36", "percent_change": 12.7273, "prev_day_close": 0.274999994784594}, {"option": "RDDT260904P00190000", "bid": 36.15, "bid_size": 43.0, "ask": 38.25, "ask_size": 29.0, "iv": 0.7085, "open_interest": 25.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0053, "vega": 0.0239, "theta": -0.0631, "rho": -0.0158, "theo": 36.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.06, "last_trade_time": "2026-08-19T09:52:29", "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "RDDT260904C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 436.0, "iv": 0.7314, "open_interest": 3.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0045, "vega": 0.0259, "theta": -0.0547, "rho": 0.0023, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T11:57:49", "percent_change": 0.0, "prev_day_close": 0.560000017285347}, {"option": "RDDT260904P00192500", "bid": 38.65, "bid_size": 41.0, "ask": 41.0, "ask_size": 64.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0045, "vega": 0.021, "theta": -0.0551, "rho": -0.0155, "theo": 39.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "RDDT260904C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 469.0, "iv": 0.6238, "open_interest": 192.0, "volume": 2.0, "delta": 0.0339, "gamma": 0.0039, "vega": 0.0227, "theta": -0.0486, "rho": 0.002, "theo": 0.2375, "change": 0.01, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T12:43:18", "percent_change": 3.84616, "prev_day_close": 0.259999994188547}, {"option": "RDDT260904P00195000", "bid": 41.1, "bid_size": 34.0, "ask": 43.15, "ask_size": 42.0, "iv": 0.751, "open_interest": 16.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0038, "vega": 0.0177, "theta": -0.0482, "rho": -0.0118, "theo": 41.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-08-14T12:44:20", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "RDDT260904C00197500", "bid": 0.01, "bid_size": 230.0, "ask": 0.35, "ask_size": 251.0, "iv": 0.6403, "open_interest": 7.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0034, "vega": 0.0201, "theta": -0.0433, "rho": 0.0017, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T15:33:01", "percent_change": 0.0, "prev_day_close": 0.230000000447035}, {"option": "RDDT260904P00197500", "bid": 43.55, "bid_size": 47.0, "ask": 45.5, "ask_size": 29.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0032, "vega": 0.0144, "theta": -0.0418, "rho": -0.0112, "theo": 44.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "RDDT260904C00200000", "bid": 0.15, "bid_size": 1.0, "ask": 0.19, "ask_size": 46.0, "iv": 0.6608, "open_interest": 229.0, "volume": 20.0, "delta": 0.0251, "gamma": 0.0029, "vega": 0.0177, "theta": -0.0387, "rho": 0.0015, "theo": 0.1739, "change": -0.035, "open": 0.58, "high": 0.58, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:55:59", "percent_change": -14.8936, "prev_day_close": 0.234999991953373}, {"option": "RDDT260904P00200000", "bid": 46.05, "bid_size": 41.0, "ask": 48.5, "ask_size": 40.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0028, "vega": 0.0128, "theta": -0.0364, "rho": -0.011, "theo": 46.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.88, "last_trade_time": "2026-08-03T09:55:44", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "RDDT260904C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 554.0, "iv": 0.8751, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0026, "vega": 0.0157, "theta": -0.0348, "rho": 0.0013, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-19T14:01:51", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "RDDT260904P00202500", "bid": 48.55, "bid_size": 15.0, "ask": 50.55, "ask_size": 15.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0024, "vega": 0.0107, "theta": -0.0316, "rho": -0.0074, "theo": 49.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "RDDT260904C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 726.0, "iv": 0.8328, "open_interest": 80.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0022, "vega": 0.014, "theta": -0.0313, "rho": 0.0011, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T15:12:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RDDT260904P00205000", "bid": 51.05, "bid_size": 14.0, "ask": 53.7, "ask_size": 14.0, "iv": 0.9445, "open_interest": 1.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.002, "vega": 0.0084, "theta": -0.0273, "rho": -0.007, "theo": 51.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.26, "last_trade_time": "2026-08-20T11:24:54", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "RDDT260904C00210000", "bid": 0.05, "bid_size": 1.0, "ask": 0.12, "ask_size": 50.0, "iv": 0.6922, "open_interest": 109.0, "volume": 34.0, "delta": 0.0146, "gamma": 0.0017, "vega": 0.0112, "theta": -0.0255, "rho": 0.0008, "theo": 0.1001, "change": -0.055, "open": 0.25, "high": 0.25, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:25:11", "percent_change": -33.3333, "prev_day_close": 0.165000004693866}, {"option": "RDDT260904P00210000", "bid": 56.0, "bid_size": 15.0, "ask": 58.25, "ask_size": 15.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0014, "vega": 0.0068, "theta": -0.0202, "rho": -0.0069, "theo": 56.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.37, "last_trade_time": "2026-08-11T15:33:49", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "RDDT260904C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 580.0, "iv": 1.0072, "open_interest": 27.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0014, "vega": 0.009, "theta": -0.021, "rho": 0.0007, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T15:40:22", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "RDDT260904P00215000", "bid": 61.0, "bid_size": 10.0, "ask": 63.55, "ask_size": 11.0, "iv": 1.0317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.001, "vega": 0.0042, "theta": -0.0148, "rho": -0.004, "theo": 61.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-06T09:32:22", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "RDDT260904C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 649.0, "iv": 0.8391, "open_interest": 38.0, "volume": 5.0, "delta": 0.009, "gamma": 0.0011, "vega": 0.0073, "theta": -0.0173, "rho": 0.0005, "theo": 0.0611, "change": -0.565, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:22:02", "percent_change": -84.9624, "prev_day_close": 0.665000021457672}, {"option": "RDDT260904P00220000", "bid": 66.0, "bid_size": 14.0, "ask": 68.4, "ask_size": 14.0, "iv": 1.0605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0106, "rho": -0.0038, "theo": 66.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-07-23T13:23:57", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "RDDT260904C00225000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 530.0, "iv": 0.9018, "open_interest": 86.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0144, "rho": 0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T15:07:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RDDT260904P00225000", "bid": 71.0, "bid_size": 14.0, "ask": 73.35, "ask_size": 12.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.002, "theta": -0.0076, "rho": -0.0019, "theo": 71.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-07-23T13:23:57", "percent_change": 0.0, "prev_day_close": 76.3250007629394}, {"option": "RDDT260904C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 745.0, "iv": 1.1035, "open_interest": 73.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0048, "theta": -0.0119, "rho": 0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:04:55", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "RDDT260904P00230000", "bid": 76.0, "bid_size": 16.0, "ask": 78.15, "ask_size": 12.0, "iv": 1.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0053, "rho": -0.0018, "theo": 76.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-08-03T14:11:21", "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "RDDT260904C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 1.1043, "open_interest": 4.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0005, "vega": 0.004, "theta": -0.0099, "rho": 0.0003, "theo": 0.0308, "change": -0.7, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T10:34:44", "percent_change": -64.2202, "prev_day_close": 1.0900000333786}, {"option": "RDDT260904P00235000", "bid": 81.0, "bid_size": 12.0, "ask": 82.95, "ask_size": 12.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.001, "theta": -0.0036, "rho": -0.0008, "theo": 81.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-07-23T13:23:57", "percent_change": 0.0, "prev_day_close": 86.4249992370606}, {"option": "RDDT260904C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 431.0, "iv": 1.2362, "open_interest": 3.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0083, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T15:42:59", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "RDDT260904P00240000", "bid": 86.0, "bid_size": 14.0, "ask": 88.4, "ask_size": 14.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0025, "rho": -0.0008, "theo": 86.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.95, "last_trade_time": "2026-08-06T09:31:38", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "RDDT260904C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 9.0, "iv": 1.2616, "open_interest": 54.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0069, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-14T15:43:10", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "RDDT260904P00245000", "bid": 91.0, "bid_size": 6.0, "ask": 93.75, "ask_size": 6.0, "iv": 1.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0016, "rho": -0.0008, "theo": 91.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "RDDT260904C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 250.0, "iv": 1.0788, "open_interest": 62.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0058, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T15:53:28", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "RDDT260904P00250000", "bid": 96.0, "bid_size": 10.0, "ask": 97.95, "ask_size": 10.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": -0.0003, "theo": 96.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "RDDT260904C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 455.0, "iv": 1.3405, "open_interest": 17.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0049, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T13:05:34", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "RDDT260904P00255000", "bid": 101.0, "bid_size": 15.0, "ask": 103.25, "ask_size": 12.0, "iv": 1.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": -0.0002, "theo": 101.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "RDDT260904C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 419.0, "iv": 1.2817, "open_interest": 6.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0041, "rho": 0.0001, "theo": 0.0109, "change": -0.135, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T10:34:44", "percent_change": -27.2727, "prev_day_close": 0.495000004768372}, {"option": "RDDT260904P00260000", "bid": 106.0, "bid_size": 18.0, "ask": 107.95, "ask_size": 12.0, "iv": 1.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0003, "theo": 106.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "RDDT260904C00265000", "bid": 0.02, "bid_size": 1.0, "ask": 0.21, "ask_size": 527.0, "iv": 1.1536, "open_interest": 54.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.009, "change": -0.355, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T09:58:34", "percent_change": -74.7368, "prev_day_close": 0.475000003352761}, {"option": "RDDT260904P00265000", "bid": 111.0, "bid_size": 14.0, "ask": 113.4, "ask_size": 13.0, "iv": 1.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 111.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "RDDT260904C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 416.0, "iv": 1.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDDT260904P00270000", "bid": 116.0, "bid_size": 13.0, "ask": 118.3, "ask_size": 14.0, "iv": 1.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 116.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "RDDT260904C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 197.0, "iv": 1.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0025, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDDT260904P00275000", "bid": 121.0, "bid_size": 10.0, "ask": 123.3, "ask_size": 10.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 121.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.474998474121}, {"option": "RDDT260911C00070000", "bid": 81.25, "bid_size": 1.0, "ask": 85.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0017, "rho": 0.0401, "theo": 83.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "RDDT260911P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260911C00075000", "bid": 76.3, "bid_size": 1.0, "ask": 80.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0023, "rho": 0.0429, "theo": 78.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "RDDT260911P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0023, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260911C00080000", "bid": 71.3, "bid_size": 9.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0015, "theta": -0.003, "rho": 0.0458, "theo": 73.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-08-10T09:33:34", "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "RDDT260911P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.7129, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.003, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:59:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260911C00085000", "bid": 66.4, "bid_size": 9.0, "ask": 70.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0022, "theta": -0.004, "rho": 0.0486, "theo": 68.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "RDDT260911P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0022, "theta": -0.004, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260911C00090000", "bid": 62.0, "bid_size": 5.0, "ask": 64.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0054, "rho": 0.0514, "theo": 63.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4250011444092}, {"option": "RDDT260911P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8951, "open_interest": 4.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0054, "rho": -0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:21:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RDDT260911C00095000", "bid": 57.05, "bid_size": 10.0, "ask": 60.3, "ask_size": 10.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0073, "rho": 0.0541, "theo": 58.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "RDDT260911P00095000", "bid": 0.03, "bid_size": 18.0, "ask": 0.19, "ask_size": 466.0, "iv": 0.895, "open_interest": 540.0, "volume": 33.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0073, "rho": -0.0003, "theo": 0.0354, "change": -0.31, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:50:24", "percent_change": -93.9394, "prev_day_close": 0.330000013113022}, {"option": "RDDT260911C00100000", "bid": 52.05, "bid_size": 5.0, "ask": 54.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0063, "theta": -0.01, "rho": 0.0568, "theo": 53.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "RDDT260911P00100000", "bid": 0.03, "bid_size": 20.0, "ask": 0.27, "ask_size": 558.0, "iv": 0.8446, "open_interest": 142.0, "volume": 31.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0063, "theta": -0.01, "rho": -0.0005, "theo": 0.0522, "change": -0.09, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:05:47", "percent_change": -81.8182, "prev_day_close": 0.109999996609986}, {"option": "RDDT260911C00105000", "bid": 47.1, "bid_size": 10.0, "ask": 49.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.001, "vega": 0.0091, "theta": -0.0138, "rho": 0.0594, "theo": 48.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-06T09:32:22", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "RDDT260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 291.0, "iv": 0.7394, "open_interest": 50.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.001, "vega": 0.0092, "theta": -0.0138, "rho": -0.0008, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T10:03:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDDT260911C00110000", "bid": 42.2, "bid_size": 5.0, "ask": 45.45, "ask_size": 5.0, "iv": 0.7325, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0015, "vega": 0.0134, "theta": -0.0194, "rho": 0.0618, "theo": 43.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T13:50:54", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "RDDT260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 243.0, "iv": 0.6386, "open_interest": 91.0, "volume": 4.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0134, "theta": -0.0194, "rho": -0.0012, "theo": 0.1219, "change": -1.04, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:12:51", "percent_change": -91.2281, "prev_day_close": 1.13999998569489}, {"option": "RDDT260911C00115000", "bid": 37.3, "bid_size": 10.0, "ask": 40.7, "ask_size": 4.0, "iv": 0.7108, "open_interest": 15.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0023, "vega": 0.0198, "theta": -0.0276, "rho": 0.0639, "theo": 38.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-08-20T11:08:08", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "RDDT260911P00115000", "bid": 0.01, "bid_size": 309.0, "ask": 0.4, "ask_size": 373.0, "iv": 0.6282, "open_interest": 75.0, "volume": 1.0, "delta": -0.0225, "gamma": 0.0023, "vega": 0.0199, "theta": -0.0277, "rho": -0.0019, "theo": 0.1952, "change": -0.12, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T12:22:35", "percent_change": -35.2941, "prev_day_close": 0.339999988675118}, {"option": "RDDT260911C00120000", "bid": 32.5, "bid_size": 82.0, "ask": 35.15, "ask_size": 116.0, "iv": 0.5558, "open_interest": 9.0, "volume": 3.0, "delta": 0.964, "gamma": 0.0036, "vega": 0.0295, "theta": -0.0398, "rho": 0.0655, "theo": 33.9268, "change": 4.945, "open": 34.32, "high": 34.32, "low": 34.32, "tick": "down", "last_trade_price": 34.32, "last_trade_time": "2026-08-21T12:34:21", "percent_change": 16.834, "prev_day_close": 29.375}, {"option": "RDDT260911P00120000", "bid": 0.04, "bid_size": 372.0, "ask": 0.45, "ask_size": 99.0, "iv": 0.565, "open_interest": 63.0, "volume": 9.0, "delta": -0.0365, "gamma": 0.0036, "vega": 0.0297, "theta": -0.04, "rho": -0.003, "theo": 0.3252, "change": -0.295, "open": 0.45, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:47:25", "percent_change": -49.5798, "prev_day_close": 0.594999998807907}, {"option": "RDDT260911C00125000", "bid": 27.3, "bid_size": 63.0, "ask": 30.45, "ask_size": 107.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0056, "vega": 0.0436, "theta": -0.0575, "rho": 0.0662, "theo": 29.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "RDDT260911P00125000", "bid": 0.36, "bid_size": 124.0, "ask": 0.7, "ask_size": 96.0, "iv": 0.5673, "open_interest": 181.0, "volume": 7.0, "delta": -0.0594, "gamma": 0.0056, "vega": 0.0437, "theta": -0.0579, "rho": -0.005, "theo": 0.5559, "change": -0.505, "open": 0.6, "high": 0.62, "low": 0.5, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T14:47:25", "percent_change": -48.3254, "prev_day_close": 1.0450000166893}, {"option": "RDDT260911C00130000", "bid": 23.3, "bid_size": 49.0, "ask": 24.95, "ask_size": 10.0, "iv": 0.4736, "open_interest": 13.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0082, "vega": 0.0626, "theta": -0.0815, "rho": 0.0657, "theo": 24.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-20T10:58:08", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "RDDT260911P00130000", "bid": 0.73, "bid_size": 130.0, "ask": 1.14, "ask_size": 125.0, "iv": 0.5543, "open_interest": 287.0, "volume": 18.0, "delta": -0.0958, "gamma": 0.0083, "vega": 0.0628, "theta": -0.082, "rho": -0.008, "theo": 0.9595, "change": -0.755, "open": 1.05, "high": 1.14, "low": 0.82, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:24:07", "percent_change": -44.2815, "prev_day_close": 1.7049999833107}, {"option": "RDDT260911C00135000", "bid": 18.65, "bid_size": 192.0, "ask": 21.3, "ask_size": 116.0, "iv": 0.5138, "open_interest": 87.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0114, "vega": 0.0853, "theta": -0.1105, "rho": 0.0635, "theo": 20.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-08-20T15:42:41", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "RDDT260911P00135000", "bid": 1.4, "bid_size": 97.0, "ask": 1.91, "ask_size": 81.0, "iv": 0.552, "open_interest": 698.0, "volume": 29.0, "delta": -0.1487, "gamma": 0.0115, "vega": 0.0855, "theta": -0.111, "rho": -0.0122, "theo": 1.6273, "change": -1.09, "open": 1.69, "high": 1.82, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-21T12:43:40", "percent_change": -42.4125, "prev_day_close": 2.57000005245209}, {"option": "RDDT260911C00140000", "bid": 14.2, "bid_size": 243.0, "ask": 17.7, "ask_size": 301.0, "iv": 0.5099, "open_interest": 120.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0147, "vega": 0.1088, "theta": -0.1407, "rho": 0.0596, "theo": 16.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-20T15:38:30", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "RDDT260911P00140000", "bid": 2.7, "bid_size": 1.0, "ask": 3.65, "ask_size": 477.0, "iv": 0.5895, "open_interest": 210.0, "volume": 26.0, "delta": -0.2197, "gamma": 0.0148, "vega": 0.109, "theta": -0.1414, "rho": -0.018, "theo": 2.6632, "change": -1.35, "open": 2.85, "high": 2.85, "low": 2.37, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:22:40", "percent_change": -32.5301, "prev_day_close": 4.14999985694885}, {"option": "RDDT260911C00145000", "bid": 11.65, "bid_size": 133.0, "ask": 13.65, "ask_size": 97.0, "iv": 0.5289, "open_interest": 93.0, "volume": 13.0, "delta": 0.6957, "gamma": 0.0175, "vega": 0.1289, "theta": -0.1668, "rho": 0.054, "theo": 12.7962, "change": 3.27, "open": 13.05, "high": 13.67, "low": 12.25, "tick": "no_change", "last_trade_price": 13.67, "last_trade_time": "2026-08-21T13:59:33", "percent_change": 31.4423, "prev_day_close": 10.4000000953674}, {"option": "RDDT260911P00145000", "bid": 3.6, "bid_size": 105.0, "ask": 4.75, "ask_size": 367.0, "iv": 0.5422, "open_interest": 652.0, "volume": 31.0, "delta": -0.3061, "gamma": 0.0176, "vega": 0.1291, "theta": -0.1678, "rho": -0.0245, "theo": 4.1498, "change": -1.625, "open": 4.23, "high": 4.25, "low": 3.62, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T15:27:21", "percent_change": -27.6596, "prev_day_close": 5.875}, {"option": "RDDT260911C00150000", "bid": 8.9, "bid_size": 146.0, "ask": 10.4, "ask_size": 81.0, "iv": 0.5292, "open_interest": 102.0, "volume": 51.0, "delta": 0.5997, "gamma": 0.0194, "vega": 0.1422, "theta": -0.1842, "rho": 0.0472, "theo": 9.786, "change": 1.375, "open": 10.45, "high": 10.8, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T15:34:06", "percent_change": 17.5719, "prev_day_close": 7.82499980926514}, {"option": "RDDT260911P00150000", "bid": 5.35, "bid_size": 354.0, "ask": 6.65, "ask_size": 72.0, "iv": 0.5291, "open_interest": 216.0, "volume": 45.0, "delta": -0.4027, "gamma": 0.0196, "vega": 0.1423, "theta": -0.1855, "rho": -0.0316, "theo": 6.137, "change": -2.05, "open": 6.94, "high": 7.23, "low": 5.55, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T14:26:32", "percent_change": -24.8485, "prev_day_close": 8.25}, {"option": "RDDT260911C00155000", "bid": 6.75, "bid_size": 73.0, "ask": 7.7, "ask_size": 74.0, "iv": 0.5336, "open_interest": 206.0, "volume": 493.0, "delta": 0.5002, "gamma": 0.0201, "vega": 0.1468, "theta": -0.19, "rho": 0.0398, "theo": 7.2944, "change": 1.525, "open": 8.0, "high": 8.3, "low": 6.85, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T15:57:34", "percent_change": 26.6376, "prev_day_close": 5.72500014305115}, {"option": "RDDT260911P00155000", "bid": 7.85, "bid_size": 83.0, "ask": 9.25, "ask_size": 90.0, "iv": 0.5316, "open_interest": 178.0, "volume": 50.0, "delta": -0.503, "gamma": 0.0202, "vega": 0.1466, "theta": -0.1916, "rho": -0.038, "theo": 8.6478, "change": -2.325, "open": 8.73, "high": 8.82, "low": 8.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T15:20:29", "percent_change": -20.8989, "prev_day_close": 11.125}, {"option": "RDDT260911C00160000", "bid": 4.95, "bid_size": 40.0, "ask": 5.95, "ask_size": 429.0, "iv": 0.5489, "open_interest": 141.0, "volume": 58.0, "delta": 0.4039, "gamma": 0.0194, "vega": 0.1426, "theta": -0.1844, "rho": 0.0325, "theo": 5.3079, "change": 0.825, "open": 4.8, "high": 6.2, "low": 4.75, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:35:29", "percent_change": 19.7605, "prev_day_close": 4.17500019073486}, {"option": "RDDT260911P00160000", "bid": 10.8, "bid_size": 65.0, "ask": 12.65, "ask_size": 193.0, "iv": 0.543, "open_interest": 125.0, "volume": 4.0, "delta": -0.6002, "gamma": 0.0197, "vega": 0.1421, "theta": -0.1863, "rho": -0.044, "theo": 11.6669, "change": -3.055, "open": 11.47, "high": 11.85, "low": 11.47, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-08-21T14:27:55", "percent_change": -20.6071, "prev_day_close": 14.8250002861023}, {"option": "RDDT260911C00165000", "bid": 3.25, "bid_size": 110.0, "ask": 3.85, "ask_size": 9.0, "iv": 0.523, "open_interest": 109.0, "volume": 54.0, "delta": 0.3166, "gamma": 0.0178, "vega": 0.1311, "theta": -0.1695, "rho": 0.0256, "theo": 3.7843, "change": 0.77, "open": 3.53, "high": 4.5, "low": 3.4, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:55:30", "percent_change": 26.2799, "prev_day_close": 2.92999994754791}, {"option": "RDDT260911P00165000", "bid": 14.5, "bid_size": 55.0, "ask": 16.4, "ask_size": 257.0, "iv": 0.5637, "open_interest": 71.0, "volume": 2.0, "delta": -0.6886, "gamma": 0.018, "vega": 0.1301, "theta": -0.1718, "rho": -0.0477, "theo": 15.153, "change": -3.7, "open": 15.84, "high": 15.84, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-21T12:10:38", "percent_change": -19.6808, "prev_day_close": 18.7999992370605}, {"option": "RDDT260911C00170000", "bid": 2.31, "bid_size": 112.0, "ask": 3.05, "ask_size": 152.0, "iv": 0.5466, "open_interest": 157.0, "volume": 74.0, "delta": 0.242, "gamma": 0.0155, "vega": 0.115, "theta": -0.149, "rho": 0.0196, "theo": 2.6593, "change": 0.47, "open": 2.69, "high": 3.2, "low": 2.27, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-21T15:38:31", "percent_change": 22.2749, "prev_day_close": 2.11000001430511}, {"option": "RDDT260911P00170000", "bid": 17.5, "bid_size": 171.0, "ask": 20.0, "ask_size": 74.0, "iv": 0.5182, "open_interest": 94.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0158, "vega": 0.1125, "theta": -0.1516, "rho": -0.049, "theo": 19.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-20T12:16:18", "percent_change": 0.0, "prev_day_close": 23.0250005722046}, {"option": "RDDT260911C00175000", "bid": 1.67, "bid_size": 90.0, "ask": 2.09, "ask_size": 88.0, "iv": 0.553, "open_interest": 1117.0, "volume": 1010.0, "delta": 0.1816, "gamma": 0.013, "vega": 0.0973, "theta": -0.1264, "rho": 0.0148, "theo": 1.8565, "change": 0.34, "open": 1.75, "high": 2.22, "low": 1.75, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T15:29:45", "percent_change": 22.8188, "prev_day_close": 1.49000000953674}, {"option": "RDDT260911P00175000", "bid": 22.45, "bid_size": 62.0, "ask": 24.6, "ask_size": 70.0, "iv": 0.5783, "open_interest": 86.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0133, "vega": 0.0941, "theta": -0.1295, "rho": -0.0486, "theo": 23.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-08-19T10:53:28", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "RDDT260911C00180000", "bid": 1.12, "bid_size": 99.0, "ask": 1.56, "ask_size": 99.0, "iv": 0.5638, "open_interest": 163.0, "volume": 72.0, "delta": 0.135, "gamma": 0.0105, "vega": 0.0801, "theta": -0.1048, "rho": 0.011, "theo": 1.2996, "change": 0.225, "open": 1.37, "high": 1.67, "low": 1.27, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:13:17", "percent_change": 20.9302, "prev_day_close": 1.07500001788139}, {"option": "RDDT260911P00180000", "bid": 27.15, "bid_size": 52.0, "ask": 28.9, "ask_size": 56.0, "iv": 0.5968, "open_interest": 44.0, "volume": 1.0, "delta": -0.8737, "gamma": 0.0108, "vega": 0.0761, "theta": -0.1083, "rho": -0.0455, "theo": 27.7261, "change": -3.985, "open": 27.74, "high": 27.74, "low": 27.74, "tick": "down", "last_trade_price": 27.74, "last_trade_time": "2026-08-21T14:10:21", "percent_change": -12.5611, "prev_day_close": 31.7250003814697}, {"option": "RDDT260911C00185000", "bid": 0.73, "bid_size": 114.0, "ask": 1.16, "ask_size": 113.0, "iv": 0.5736, "open_interest": 441.0, "volume": 76.0, "delta": 0.1001, "gamma": 0.0083, "vega": 0.0649, "theta": -0.0857, "rho": 0.0082, "theo": 0.9182, "change": 0.115, "open": 1.15, "high": 1.2, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-21T15:24:22", "percent_change": 14.4654, "prev_day_close": 0.794999986886978}, {"option": "RDDT260911P00185000", "bid": 31.65, "bid_size": 33.0, "ask": 33.75, "ask_size": 28.0, "iv": 0.6204, "open_interest": 19.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0087, "vega": 0.0597, "theta": -0.0898, "rho": -0.0408, "theo": 32.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-19T11:53:28", "percent_change": 0.0, "prev_day_close": 37.0749988555908}, {"option": "RDDT260911C00190000", "bid": 0.6, "bid_size": 41.0, "ask": 0.79, "ask_size": 72.0, "iv": 0.5884, "open_interest": 134.0, "volume": 26.0, "delta": 0.075, "gamma": 0.0066, "vega": 0.0523, "theta": -0.07, "rho": 0.0061, "theo": 0.6634, "change": 0.1, "open": 0.72, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T15:07:15", "percent_change": 17.2414, "prev_day_close": 0.580000013113022}, {"option": "RDDT260911P00190000", "bid": 36.4, "bid_size": 26.0, "ask": 38.55, "ask_size": 37.0, "iv": 0.6459, "open_interest": 33.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0069, "vega": 0.0455, "theta": -0.0742, "rho": -0.0355, "theo": 37.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.8, "last_trade_time": "2026-08-20T10:13:35", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "RDDT260911C00195000", "bid": 0.31, "bid_size": 171.0, "ask": 0.64, "ask_size": 172.0, "iv": 0.5933, "open_interest": 218.0, "volume": 84.0, "delta": 0.0569, "gamma": 0.0052, "vega": 0.0423, "theta": -0.0576, "rho": 0.0046, "theo": 0.491, "change": -0.005, "open": 0.65, "high": 0.65, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T15:30:13", "percent_change": -1.03093, "prev_day_close": 0.485000014305115}, {"option": "RDDT260911P00195000", "bid": 41.25, "bid_size": 23.0, "ask": 43.4, "ask_size": 30.0, "iv": 0.6747, "open_interest": 4.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0054, "vega": 0.0343, "theta": -0.0611, "rho": -0.0299, "theo": 41.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-14T10:13:10", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "RDDT260911C00200000", "bid": 0.29, "bid_size": 10.0, "ask": 0.52, "ask_size": 211.0, "iv": 0.6231, "open_interest": 118.0, "volume": 24.0, "delta": 0.044, "gamma": 0.0041, "vega": 0.0344, "theta": -0.0478, "rho": 0.0036, "theo": 0.3728, "change": -0.055, "open": 0.45, "high": 0.55, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:37:31", "percent_change": -13.5802, "prev_day_close": 0.404999986290932}, {"option": "RDDT260911P00200000", "bid": 46.15, "bid_size": 27.0, "ask": 48.2, "ask_size": 30.0, "iv": 0.6942, "open_interest": 8.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0042, "vega": 0.0264, "theta": -0.05, "rho": -0.025, "theo": 46.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.88, "last_trade_time": "2026-08-12T15:19:14", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "RDDT260911C00205000", "bid": 0.2, "bid_size": 221.0, "ask": 0.37, "ask_size": 215.0, "iv": 0.6294, "open_interest": 33.0, "volume": 1.0, "delta": 0.0346, "gamma": 0.0033, "vega": 0.0283, "theta": -0.0401, "rho": 0.0028, "theo": 0.2898, "change": -0.045, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:30:25", "percent_change": -13.0435, "prev_day_close": 0.345000006258488}, {"option": "RDDT260911P00205000", "bid": 49.95, "bid_size": 48.0, "ask": 53.8, "ask_size": 31.0, "iv": 0.6453, "open_interest": 1.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0032, "vega": 0.0194, "theta": -0.0404, "rho": -0.0195, "theo": 51.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.72, "last_trade_time": "2026-08-17T15:42:16", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "RDDT260911C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 254.0, "iv": 0.6117, "open_interest": 65.0, "volume": 7.0, "delta": 0.0277, "gamma": 0.0026, "vega": 0.0235, "theta": -0.0341, "rho": 0.0022, "theo": 0.2305, "change": -0.09, "open": 0.23, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -31.0345, "prev_day_close": 0.28999999538064}, {"option": "RDDT260911P00210000", "bid": 55.55, "bid_size": 5.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.7113, "open_interest": 10.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0025, "vega": 0.0147, "theta": -0.0323, "rho": -0.0132, "theo": 56.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-14T09:59:02", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "RDDT260911C00215000", "bid": 0.01, "bid_size": 330.0, "ask": 0.6, "ask_size": 671.0, "iv": 0.7205, "open_interest": 67.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0022, "vega": 0.0197, "theta": -0.0291, "rho": 0.0018, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T15:58:34", "percent_change": 0.0, "prev_day_close": 0.580000007525086}, {"option": "RDDT260911P00215000", "bid": 60.5, "bid_size": 10.0, "ask": 63.25, "ask_size": 10.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0019, "vega": 0.0107, "theta": -0.0253, "rho": -0.0119, "theo": 61.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "RDDT260911C00220000", "bid": 0.01, "bid_size": 204.0, "ask": 0.3, "ask_size": 317.0, "iv": 0.6871, "open_interest": 60.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0251, "rho": 0.0015, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T11:57:13", "percent_change": 0.0, "prev_day_close": 0.38000001385808}, {"option": "RDDT260911P00220000", "bid": 65.15, "bid_size": 9.0, "ask": 68.9, "ask_size": 9.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0015, "vega": 0.0083, "theta": -0.0196, "rho": -0.0102, "theo": 66.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "RDDT260911C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 435.0, "iv": 0.7627, "open_interest": 90.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0217, "rho": 0.0012, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T09:42:47", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "RDDT260911P00225000", "bid": 69.8, "bid_size": 9.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0149, "rho": -0.0063, "theo": 71.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2250022888184}, {"option": "RDDT260911C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 262.0, "iv": 0.9034, "open_interest": 24.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0012, "vega": 0.012, "theta": -0.0189, "rho": 0.001, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-14T10:40:52", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "RDDT260911P00230000", "bid": 75.5, "bid_size": 2.0, "ask": 78.75, "ask_size": 2.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0111, "rho": -0.0049, "theo": 76.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "RDDT260911C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 238.0, "iv": 0.988, "open_interest": 24.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.001, "vega": 0.0103, "theta": -0.0165, "rho": 0.0008, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-14T11:26:39", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "RDDT260911P00235000", "bid": 80.2, "bid_size": 1.0, "ask": 83.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0082, "rho": -0.0028, "theo": 81.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.88, "last_trade_time": "2026-08-14T09:36:51", "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "RDDT260911C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 228.0, "iv": 1.0071, "open_interest": 18.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0009, "vega": 0.0089, "theta": -0.0145, "rho": 0.0007, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-14T11:29:37", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RDDT260911P00240000", "bid": 85.05, "bid_size": 1.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0021, "theta": -0.006, "rho": -0.0025, "theo": 86.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2250022888184}, {"option": "RDDT260911C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 249.0, "iv": 1.011, "open_interest": 2.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0007, "vega": 0.0077, "theta": -0.0127, "rho": 0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-14T11:29:09", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RDDT260911P00245000", "bid": 90.5, "bid_size": 2.0, "ask": 93.9, "ask_size": 1.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0042, "rho": -0.0022, "theo": 91.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "RDDT260911C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 433.0, "iv": 0.9817, "open_interest": 106.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0113, "rho": 0.0005, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T11:57:53", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "RDDT260911P00250000", "bid": 94.9, "bid_size": 1.0, "ask": 98.9, "ask_size": 1.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0029, "rho": -0.0019, "theo": 96.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.125}, {"option": "RDDT260911C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 228.0, "iv": 1.0779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0059, "theta": -0.01, "rho": 0.0004, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDDT260911P00255000", "bid": 99.8, "bid_size": 9.0, "ask": 103.9, "ask_size": 1.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0021, "rho": -0.0009, "theo": 101.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "RDDT260911C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 214.0, "iv": 0.9823, "open_interest": 2.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0089, "rho": 0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-14T09:57:30", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "RDDT260911P00260000", "bid": 105.0, "bid_size": 9.0, "ask": 108.65, "ask_size": 9.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0015, "rho": -0.0008, "theo": 106.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "RDDT260911C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 46.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0045, "theta": -0.008, "rho": 0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RDDT260911P00265000", "bid": 110.35, "bid_size": 9.0, "ask": 113.25, "ask_size": 2.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": -0.0006, "theo": 111.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.275001525879}, {"option": "RDDT260911C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 174.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.004, "theta": -0.0071, "rho": 0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RDDT260911P00270000", "bid": 115.5, "bid_size": 9.0, "ask": 118.9, "ask_size": 1.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": -0.0004, "theo": 116.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "RDDT260911C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 311.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0064, "rho": 0.0002, "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": 1.09500002861023}, {"option": "RDDT260911P00275000", "bid": 120.0, "bid_size": 3.0, "ask": 123.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 121.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "RDDT260918C00050000", "bid": 101.25, "bid_size": 1.0, "ask": 105.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 168.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0382, "theo": 103.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-07T09:38:16", "percent_change": 0.0, "prev_day_close": 98.9749984741211}, {"option": "RDDT260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 2.1034, "open_interest": 1283.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:37:10", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "RDDT260918C00055000", "bid": 96.25, "bid_size": 1.0, "ask": 100.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.042, "theo": 98.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.69, "last_trade_time": "2025-12-17T12:48:06", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "RDDT260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 46.0, "iv": 1.4268, "open_interest": 767.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T13:33:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RDDT260918C00060000", "bid": 91.25, "bid_size": 2.0, "ask": 95.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.0458, "theo": 93.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-07-21T09:33:02", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "RDDT260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 3.0, "iv": 1.9666, "open_interest": 150.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-01T14:26:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RDDT260918C00065000", "bid": 86.3, "bid_size": 2.0, "ask": 90.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0023, "rho": 0.0495, "theo": 88.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.65, "last_trade_time": "2026-08-14T09:31:48", "percent_change": 0.0, "prev_day_close": 84.2749977111816}, {"option": "RDDT260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 1.6978, "open_interest": 501.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T15:05:20", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "RDDT260918C00070000", "bid": 81.35, "bid_size": 1.0, "ask": 85.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0019, "theta": -0.003, "rho": 0.0533, "theo": 83.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.05, "last_trade_time": "2026-07-28T09:35:59", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "RDDT260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 188.0, "iv": 1.2012, "open_interest": 692.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0019, "theta": -0.003, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-13T15:18:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RDDT260918C00075000", "bid": 77.05, "bid_size": 9.0, "ask": 80.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0039, "rho": 0.0571, "theo": 78.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.25, "last_trade_time": "2026-07-16T10:27:26", "percent_change": 0.0, "prev_day_close": 74.0750007629394}, {"option": "RDDT260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 273.0, "iv": 1.3715, "open_interest": 187.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0039, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T09:46:25", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "RDDT260918C00080000", "bid": 71.75, "bid_size": 9.0, "ask": 75.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0035, "theta": -0.005, "rho": 0.0608, "theo": 73.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T14:01:58", "percent_change": 0.0, "prev_day_close": 69.1750030517578}, {"option": "RDDT260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 339.0, "iv": 1.0299, "open_interest": 938.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0051, "rho": -0.0003, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T13:36:32", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "RDDT260918C00085000", "bid": 67.1, "bid_size": 8.0, "ask": 69.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0066, "rho": 0.0645, "theo": 68.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.45, "last_trade_time": "2026-07-29T11:03:18", "percent_change": 0.0, "prev_day_close": 64.1250019073486}, {"option": "RDDT260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 588.0, "iv": 0.9719, "open_interest": 72.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0066, "rho": -0.0004, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-14T15:39:42", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "RDDT260918C00090000", "bid": 62.15, "bid_size": 6.0, "ask": 64.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 31.0, "volume": 2.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0086, "rho": 0.0681, "theo": 63.6756, "change": 5.61, "open": 65.27, "high": 65.27, "low": 64.86, "tick": "down", "last_trade_price": 64.86, "last_trade_time": "2026-08-21T13:45:21", "percent_change": 9.46835, "prev_day_close": 59.25}, {"option": "RDDT260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 4.0, "iv": 0.7343, "open_interest": 632.0, "volume": 17.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0087, "rho": -0.0006, "theo": 0.0586, "change": 0.06, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T14:13:39", "percent_change": 200.0, "prev_day_close": 0.0299999993294477}, {"option": "RDDT260918C00095000", "bid": 57.15, "bid_size": 10.0, "ask": 59.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0114, "rho": 0.0716, "theo": 58.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-08-18T09:31:42", "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "RDDT260918P00095000", "bid": 0.03, "bid_size": 14.0, "ask": 0.34, "ask_size": 745.0, "iv": 0.8349, "open_interest": 103.0, "volume": 7.0, "delta": -0.0078, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0114, "rho": -0.0009, "theo": 0.0834, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:13:19", "percent_change": -61.9048, "prev_day_close": 0.105000001378357}, {"option": "RDDT260918C00100000", "bid": 51.55, "bid_size": 417.0, "ask": 55.6, "ask_size": 349.0, "iv": 0.0, "open_interest": 394.0, "volume": 20.0, "delta": 0.989, "gamma": 0.001, "vega": 0.0127, "theta": -0.0152, "rho": 0.075, "theo": 53.7707, "change": 4.405, "open": 53.68, "high": 53.68, "low": 53.68, "tick": "down", "last_trade_price": 53.68, "last_trade_time": "2026-08-21T10:53:53", "percent_change": 8.93963, "prev_day_close": 49.2749996185303}, {"option": "RDDT260918P00100000", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 744.0, "iv": 0.7493, "open_interest": 1311.0, "volume": 31.0, "delta": -0.0114, "gamma": 0.001, "vega": 0.0127, "theta": -0.0152, "rho": -0.0013, "theo": 0.1205, "change": -0.06, "open": 0.14, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:22:34", "percent_change": -37.5, "prev_day_close": 0.160000000149012}, {"option": "RDDT260918C00105000", "bid": 46.95, "bid_size": 313.0, "ask": 50.25, "ask_size": 364.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0178, "theta": -0.0203, "rho": 0.0782, "theo": 48.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.21, "last_trade_time": "2026-08-14T12:31:25", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "RDDT260918P00105000", "bid": 0.14, "bid_size": 1.0, "ask": 0.56, "ask_size": 803.0, "iv": 0.7547, "open_interest": 3312.0, "volume": 1001.0, "delta": -0.0168, "gamma": 0.0014, "vega": 0.0179, "theta": -0.0204, "rho": -0.0019, "theo": 0.1774, "change": -0.16, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:57:41", "percent_change": -51.6129, "prev_day_close": 0.309999994933605}, {"option": "RDDT260918C00110000", "bid": 42.05, "bid_size": 178.0, "ask": 45.2, "ask_size": 99.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0021, "vega": 0.025, "theta": -0.0275, "rho": 0.081, "theo": 43.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-08-13T11:24:06", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "RDDT260918P00110000", "bid": 0.1, "bid_size": 205.0, "ask": 0.6, "ask_size": 858.0, "iv": 0.6754, "open_interest": 358.0, "volume": 17.0, "delta": -0.0251, "gamma": 0.0021, "vega": 0.0252, "theta": -0.0276, "rho": -0.0028, "theo": 0.267, "change": -0.195, "open": 0.4, "high": 0.4, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T14:16:51", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "RDDT260918C00115000", "bid": 37.25, "bid_size": 102.0, "ask": 39.95, "ask_size": 68.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0031, "vega": 0.0351, "theta": -0.0373, "rho": 0.0832, "theo": 39.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.48, "last_trade_time": "2026-08-19T12:33:16", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "RDDT260918P00115000", "bid": 0.25, "bid_size": 108.0, "ask": 0.47, "ask_size": 117.0, "iv": 0.6019, "open_interest": 2192.0, "volume": 9.0, "delta": -0.0378, "gamma": 0.0031, "vega": 0.0353, "theta": -0.0374, "rho": -0.0043, "theo": 0.411, "change": -0.23, "open": 0.49, "high": 0.49, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T14:12:31", "percent_change": -38.3333, "prev_day_close": 0.599999994039536}, {"option": "RDDT260918C00120000", "bid": 32.95, "bid_size": 293.0, "ask": 35.35, "ask_size": 279.0, "iv": 0.5474, "open_interest": 203.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0045, "vega": 0.0489, "theta": -0.0506, "rho": 0.0846, "theo": 34.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-20T14:27:05", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "RDDT260918P00120000", "bid": 0.3, "bid_size": 357.0, "ask": 0.85, "ask_size": 243.0, "iv": 0.5805, "open_interest": 1499.0, "volume": 50.0, "delta": -0.0573, "gamma": 0.0045, "vega": 0.0492, "theta": -0.0508, "rho": -0.0065, "theo": 0.6452, "change": -0.36, "open": 0.8, "high": 0.8, "low": 0.57, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T15:57:45", "percent_change": -35.6436, "prev_day_close": 1.01000002026558}, {"option": "RDDT260918C00125000", "bid": 28.75, "bid_size": 102.0, "ask": 30.8, "ask_size": 141.0, "iv": 0.5825, "open_interest": 89.0, "volume": 1.0, "delta": 0.9146, "gamma": 0.0063, "vega": 0.0669, "theta": -0.0678, "rho": 0.0848, "theo": 29.7511, "change": 2.69, "open": 28.19, "high": 28.19, "low": 28.19, "tick": "up", "last_trade_price": 28.19, "last_trade_time": "2026-08-21T10:26:41", "percent_change": 10.549, "prev_day_close": 25.5}, {"option": "RDDT260918P00125000", "bid": 0.93, "bid_size": 125.0, "ask": 1.13, "ask_size": 126.0, "iv": 0.58, "open_interest": 821.0, "volume": 55.0, "delta": -0.0862, "gamma": 0.0064, "vega": 0.0671, "theta": -0.0682, "rho": -0.0097, "theo": 1.0223, "change": -0.53, "open": 1.35, "high": 1.35, "low": 0.95, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T15:27:13", "percent_change": -33.5443, "prev_day_close": 1.58000004291534}, {"option": "RDDT260918C00130000", "bid": 23.85, "bid_size": 350.0, "ask": 26.7, "ask_size": 356.0, "iv": 0.558, "open_interest": 145.0, "volume": 12.0, "delta": 0.8741, "gamma": 0.0086, "vega": 0.0884, "theta": -0.0885, "rho": 0.0834, "theo": 25.3527, "change": 4.31, "open": 23.87, "high": 27.29, "low": 23.87, "tick": "down", "last_trade_price": 26.41, "last_trade_time": "2026-08-21T13:45:21", "percent_change": 19.5023, "prev_day_close": 22.1000003814697}, {"option": "RDDT260918P00130000", "bid": 1.45, "bid_size": 96.0, "ask": 1.75, "ask_size": 90.0, "iv": 0.5658, "open_interest": 3122.0, "volume": 977.0, "delta": -0.127, "gamma": 0.0086, "vega": 0.0886, "theta": -0.089, "rho": -0.0143, "theo": 1.6104, "change": -0.79, "open": 1.99, "high": 2.1, "low": 1.5, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T15:54:47", "percent_change": -32.6446, "prev_day_close": 2.41999995708466}, {"option": "RDDT260918C00135000", "bid": 19.85, "bid_size": 281.0, "ask": 22.8, "ask_size": 358.0, "iv": 0.5667, "open_interest": 113.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.011, "vega": 0.1117, "theta": -0.1109, "rho": 0.0802, "theo": 21.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-20T10:05:15", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "RDDT260918P00135000", "bid": 2.35, "bid_size": 87.0, "ask": 2.62, "ask_size": 51.0, "iv": 0.559, "open_interest": 1122.0, "volume": 93.0, "delta": -0.1808, "gamma": 0.0111, "vega": 0.112, "theta": -0.1116, "rho": -0.0203, "theo": 2.4843, "change": -1.13, "open": 2.55, "high": 2.96, "low": 2.3, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-21T15:57:34", "percent_change": -31.3889, "prev_day_close": 3.60000002384186}, {"option": "RDDT260918C00140000", "bid": 15.3, "bid_size": 381.0, "ask": 18.6, "ask_size": 341.0, "iv": 0.5136, "open_interest": 449.0, "volume": 24.0, "delta": 0.7545, "gamma": 0.0133, "vega": 0.134, "theta": -0.1325, "rho": 0.0753, "theo": 17.4769, "change": 2.7, "open": 18.0, "high": 18.0, "low": 17.55, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-08-21T12:27:34", "percent_change": 18.1818, "prev_day_close": 14.8499999046326}, {"option": "RDDT260918P00140000", "bid": 3.5, "bid_size": 85.0, "ask": 3.85, "ask_size": 43.0, "iv": 0.5507, "open_interest": 2431.0, "volume": 710.0, "delta": -0.2473, "gamma": 0.0134, "vega": 0.1345, "theta": -0.1334, "rho": -0.0272, "theo": 3.7137, "change": -1.425, "open": 4.3, "high": 4.3, "low": 3.41, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:57:39", "percent_change": -27.5362, "prev_day_close": 5.17500019073486}, {"option": "RDDT260918C00145000", "bid": 13.6, "bid_size": 71.0, "ask": 14.55, "ask_size": 79.0, "iv": 0.5472, "open_interest": 305.0, "volume": 14.0, "delta": 0.6784, "gamma": 0.0153, "vega": 0.1524, "theta": -0.1503, "rho": 0.0689, "theo": 14.1209, "change": 1.95, "open": 13.12, "high": 15.55, "low": 13.12, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T15:05:05", "percent_change": 16.4557, "prev_day_close": 11.8499999046326}, {"option": "RDDT260918P00145000", "bid": 5.25, "bid_size": 37.0, "ask": 5.55, "ask_size": 38.0, "iv": 0.5534, "open_interest": 1091.0, "volume": 61.0, "delta": -0.324, "gamma": 0.0154, "vega": 0.1527, "theta": -0.1514, "rho": -0.0353, "theo": 5.3517, "change": -1.83, "open": 6.2, "high": 6.44, "low": 5.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-21T15:57:34", "percent_change": -25.4167, "prev_day_close": 7.20000004768372}, {"option": "RDDT260918C00150000", "bid": 10.9, "bid_size": 30.0, "ask": 11.65, "ask_size": 117.0, "iv": 0.5526, "open_interest": 791.0, "volume": 84.0, "delta": 0.5958, "gamma": 0.0166, "vega": 0.1647, "theta": -0.1621, "rho": 0.0614, "theo": 11.2048, "change": 1.675, "open": 10.35, "high": 12.5, "low": 10.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T15:39:50", "percent_change": 18.1572, "prev_day_close": 9.22499990463257}, {"option": "RDDT260918P00150000", "bid": 7.3, "bid_size": 32.0, "ask": 7.65, "ask_size": 22.0, "iv": 0.5509, "open_interest": 1449.0, "volume": 86.0, "delta": -0.4072, "gamma": 0.0167, "vega": 0.1648, "theta": -0.1635, "rho": -0.0435, "theo": 7.4319, "change": -2.1, "open": 8.98, "high": 8.98, "low": 6.85, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T15:58:21", "percent_change": -21.875, "prev_day_close": 9.60000038146973}, {"option": "RDDT260918C00155000", "bid": 8.45, "bid_size": 40.0, "ask": 9.05, "ask_size": 73.0, "iv": 0.5483, "open_interest": 850.0, "volume": 58.0, "delta": 0.5111, "gamma": 0.0171, "vega": 0.1695, "theta": -0.1667, "rho": 0.0533, "theo": 8.7393, "change": 1.275, "open": 7.7, "high": 9.9, "low": 7.7, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T15:40:41", "percent_change": 17.6471, "prev_day_close": 7.22499990463257}, {"option": "RDDT260918P00155000", "bid": 9.35, "bid_size": 310.0, "ask": 10.65, "ask_size": 172.0, "iv": 0.55, "open_interest": 1078.0, "volume": 55.0, "delta": -0.4925, "gamma": 0.0173, "vega": 0.1693, "theta": -0.1684, "rho": -0.0517, "theo": 9.9602, "change": -2.14, "open": 11.0, "high": 11.24, "low": 9.2, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-08-21T15:42:14", "percent_change": -17.1888, "prev_day_close": 12.4499998092651}, {"option": "RDDT260918C00160000", "bid": 6.5, "bid_size": 52.0, "ask": 6.85, "ask_size": 35.0, "iv": 0.5464, "open_interest": 2282.0, "volume": 2174.0, "delta": 0.4285, "gamma": 0.0168, "vega": 0.1668, "theta": -0.1641, "rho": 0.0451, "theo": 6.706, "change": 1.18, "open": 6.5, "high": 7.7, "low": 5.85, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 21.4545, "prev_day_close": 5.5}, {"option": "RDDT260918P00160000", "bid": 12.4, "bid_size": 66.0, "ask": 14.95, "ask_size": 568.0, "iv": 0.5926, "open_interest": 1498.0, "volume": 41.0, "delta": -0.5758, "gamma": 0.017, "vega": 0.166, "theta": -0.1661, "rho": -0.0586, "theo": 12.9354, "change": -2.955, "open": 12.86, "high": 14.53, "low": 11.9, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-08-21T14:16:01", "percent_change": -18.7322, "prev_day_close": 15.7749996185303}, {"option": "RDDT260918C00165000", "bid": 4.7, "bid_size": 101.0, "ask": 5.25, "ask_size": 53.0, "iv": 0.5432, "open_interest": 2567.0, "volume": 140.0, "delta": 0.3521, "gamma": 0.0158, "vega": 0.1578, "theta": -0.1554, "rho": 0.0373, "theo": 5.0821, "change": 0.785, "open": 4.72, "high": 6.0, "low": 4.6, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-21T15:59:44", "percent_change": 18.3626, "prev_day_close": 4.27499985694885}, {"option": "RDDT260918P00165000", "bid": 15.8, "bid_size": 78.0, "ask": 16.9, "ask_size": 64.0, "iv": 0.552, "open_interest": 524.0, "volume": 9.0, "delta": -0.6532, "gamma": 0.016, "vega": 0.1563, "theta": -0.1577, "rho": -0.0632, "theo": 16.3192, "change": -2.975, "open": 17.5, "high": 17.5, "low": 15.45, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-08-21T15:48:35", "percent_change": -15.1592, "prev_day_close": 19.625}, {"option": "RDDT260918C00170000", "bid": 3.6, "bid_size": 65.0, "ask": 3.95, "ask_size": 46.0, "iv": 0.5504, "open_interest": 3629.0, "volume": 202.0, "delta": 0.2842, "gamma": 0.0144, "vega": 0.1442, "theta": -0.1423, "rho": 0.0303, "theo": 3.8124, "change": 0.7, "open": 3.45, "high": 4.53, "low": 3.45, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:59:57", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "RDDT260918P00170000", "bid": 19.05, "bid_size": 215.0, "ask": 21.7, "ask_size": 300.0, "iv": 0.575, "open_interest": 1068.0, "volume": 18.0, "delta": -0.7222, "gamma": 0.0146, "vega": 0.1419, "theta": -0.1449, "rho": -0.0662, "theo": 20.0613, "change": -3.105, "open": 19.81, "high": 21.74, "low": 19.32, "tick": "up", "last_trade_price": 20.32, "last_trade_time": "2026-08-21T15:32:01", "percent_change": -13.2551, "prev_day_close": 23.4250001907349}, {"option": "RDDT260918C00175000", "bid": 2.66, "bid_size": 104.0, "ask": 3.1, "ask_size": 194.0, "iv": 0.5601, "open_interest": 1006.0, "volume": 257.0, "delta": 0.2261, "gamma": 0.0126, "vega": 0.128, "theta": -0.1267, "rho": 0.0242, "theo": 2.8405, "change": 0.495, "open": 3.0, "high": 3.49, "low": 2.5, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-21T15:56:29", "percent_change": 21.1087, "prev_day_close": 2.34500002861023}, {"option": "RDDT260918P00175000", "bid": 22.8, "bid_size": 308.0, "ask": 26.2, "ask_size": 371.0, "iv": 0.5882, "open_interest": 322.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.013, "vega": 0.1247, "theta": -0.1296, "rho": -0.0671, "theo": 24.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-08-20T15:26:41", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "RDDT260918C00180000", "bid": 1.96, "bid_size": 100.0, "ask": 2.26, "ask_size": 99.0, "iv": 0.5623, "open_interest": 2792.0, "volume": 208.0, "delta": 0.1779, "gamma": 0.0108, "vega": 0.1109, "theta": -0.1102, "rho": 0.0191, "theo": 2.1094, "change": 0.29, "open": 2.0, "high": 2.56, "low": 2.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T15:54:51", "percent_change": 16.0221, "prev_day_close": 1.81000000238419}, {"option": "RDDT260918P00180000", "bid": 27.75, "bid_size": 79.0, "ask": 30.45, "ask_size": 391.0, "iv": 0.6252, "open_interest": 985.0, "volume": 5.0, "delta": -0.8309, "gamma": 0.0112, "vega": 0.1065, "theta": -0.1137, "rho": -0.0668, "theo": 28.3947, "change": -3.445, "open": 30.2, "high": 30.2, "low": 28.78, "tick": "down", "last_trade_price": 28.78, "last_trade_time": "2026-08-21T15:48:35", "percent_change": -10.6905, "prev_day_close": 32.2250003814697}, {"option": "RDDT260918C00185000", "bid": 1.48, "bid_size": 29.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.5656, "open_interest": 1500.0, "volume": 135.0, "delta": 0.139, "gamma": 0.0091, "vega": 0.0944, "theta": -0.0944, "rho": 0.0149, "theo": 1.5668, "change": 0.205, "open": 1.62, "high": 1.95, "low": 1.51, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:52:16", "percent_change": 15.2416, "prev_day_close": 1.34499996900558}, {"option": "RDDT260918P00185000", "bid": 31.9, "bid_size": 257.0, "ask": 33.2, "ask_size": 12.0, "iv": 0.5286, "open_interest": 175.0, "volume": 2.0, "delta": -0.8711, "gamma": 0.0095, "vega": 0.0889, "theta": -0.0983, "rho": -0.0639, "theo": 32.8767, "change": -3.825, "open": 32.88, "high": 33.0, "low": 32.88, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -10.387, "prev_day_close": 36.8250007629394}, {"option": "RDDT260918C00190000", "bid": 1.05, "bid_size": 80.0, "ask": 1.63, "ask_size": 458.0, "iv": 0.597, "open_interest": 2084.0, "volume": 44.0, "delta": 0.1083, "gamma": 0.0076, "vega": 0.0792, "theta": -0.0798, "rho": 0.0116, "theo": 1.1679, "change": 0.2, "open": 1.33, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:01:27", "percent_change": 20.0, "prev_day_close": 1.00000002980232}, {"option": "RDDT260918P00190000", "bid": 36.55, "bid_size": 237.0, "ask": 39.25, "ask_size": 379.0, "iv": 0.6263, "open_interest": 323.0, "volume": 2.0, "delta": -0.9032, "gamma": 0.008, "vega": 0.0724, "theta": -0.0842, "rho": -0.059, "theo": 37.5067, "change": -5.125, "open": 38.57, "high": 38.57, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-21T14:20:27", "percent_change": -12.1662, "prev_day_close": 42.125}, {"option": "RDDT260918C00195000", "bid": 0.78, "bid_size": 159.0, "ask": 1.13, "ask_size": 391.0, "iv": 0.5957, "open_interest": 751.0, "volume": 36.0, "delta": 0.0844, "gamma": 0.0062, "vega": 0.066, "theta": -0.067, "rho": 0.0091, "theo": 0.8761, "change": 0.085, "open": 1.0, "high": 1.06, "low": 0.86, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T15:48:35", "percent_change": 10.828, "prev_day_close": 0.784999996423721}, {"option": "RDDT260918P00195000", "bid": 41.5, "bid_size": 98.0, "ask": 43.65, "ask_size": 97.0, "iv": 0.6357, "open_interest": 85.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0066, "vega": 0.0566, "theta": -0.0716, "rho": -0.049, "theo": 42.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-08-20T11:30:38", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "RDDT260918C00200000", "bid": 0.63, "bid_size": 21.0, "ask": 0.71, "ask_size": 23.0, "iv": 0.594, "open_interest": 3268.0, "volume": 345.0, "delta": 0.0659, "gamma": 0.0051, "vega": 0.0548, "theta": -0.056, "rho": 0.0071, "theo": 0.6631, "change": 0.115, "open": 0.92, "high": 0.92, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T15:57:52", "percent_change": 20.0, "prev_day_close": 0.574999988079071}, {"option": "RDDT260918P00200000", "bid": 45.85, "bid_size": 267.0, "ask": 49.1, "ask_size": 340.0, "iv": 0.6689, "open_interest": 1176.0, "volume": 8.0, "delta": -0.9477, "gamma": 0.0054, "vega": 0.0446, "theta": -0.0606, "rho": -0.0417, "theo": 47.0667, "change": -3.7, "open": 49.3, "high": 49.3, "low": 45.61, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-21T14:35:18", "percent_change": -7.22656, "prev_day_close": 51.2000007629394}, {"option": "RDDT260918C00210000", "bid": 0.35, "bid_size": 1.0, "ask": 0.67, "ask_size": 635.0, "iv": 0.6423, "open_interest": 1429.0, "volume": 51.0, "delta": 0.041, "gamma": 0.0034, "vega": 0.0376, "theta": -0.0394, "rho": 0.0044, "theo": 0.3932, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:29:23", "percent_change": -2.66652e-06, "prev_day_close": 0.38000001013279}, {"option": "RDDT260918P00210000", "bid": 56.1, "bid_size": 152.0, "ask": 58.1, "ask_size": 311.0, "iv": 0.6844, "open_interest": 158.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0034, "vega": 0.0238, "theta": -0.0411, "rho": -0.0247, "theo": 56.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.98, "last_trade_time": "2026-08-19T14:46:03", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "RDDT260918C00220000", "bid": 0.11, "bid_size": 341.0, "ask": 0.29, "ask_size": 190.0, "iv": 0.616, "open_interest": 2549.0, "volume": 29.0, "delta": 0.0265, "gamma": 0.0022, "vega": 0.0262, "theta": -0.0281, "rho": 0.0028, "theo": 0.2458, "change": -0.035, "open": 0.25, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:36:08", "percent_change": -12.2807, "prev_day_close": 0.284999996423721}, {"option": "RDDT260918P00220000", "bid": 65.6, "bid_size": 5.0, "ask": 68.25, "ask_size": 5.0, "iv": 0.7096, "open_interest": 34.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.002, "vega": 0.0117, "theta": -0.0247, "rho": -0.0133, "theo": 66.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-08-20T14:51:59", "percent_change": 0.0, "prev_day_close": 71.1750030517578}, {"option": "RDDT260918C00230000", "bid": 0.1, "bid_size": 101.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.6464, "open_interest": 2186.0, "volume": 20.0, "delta": 0.0178, "gamma": 0.0016, "vega": 0.0187, "theta": -0.0207, "rho": 0.0019, "theo": 0.1624, "change": 0.03, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:11:42", "percent_change": 21.4286, "prev_day_close": 0.140000004321337}, {"option": "RDDT260918P00230000", "bid": 75.6, "bid_size": 7.0, "ask": 78.2, "ask_size": 7.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0011, "vega": 0.0053, "theta": -0.0131, "rho": -0.0059, "theo": 76.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-14T11:50:19", "percent_change": 0.0, "prev_day_close": 80.9250030517578}, {"option": "RDDT260918C00240000", "bid": 0.05, "bid_size": 122.0, "ask": 0.46, "ask_size": 988.0, "iv": 0.7639, "open_interest": 2350.0, "volume": 4.0, "delta": 0.0125, "gamma": 0.0011, "vega": 0.0138, "theta": -0.0157, "rho": 0.0013, "theo": 0.113, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T14:04:29", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "RDDT260918P00240000", "bid": 84.9, "bid_size": 10.0, "ask": 88.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0061, "rho": -0.0048, "theo": 86.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.2, "last_trade_time": "2026-08-20T14:52:07", "percent_change": 0.0, "prev_day_close": 91.1750030517578}, {"option": "RDDT260918C00250000", "bid": 0.07, "bid_size": 10.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.7082, "open_interest": 971.0, "volume": 11.0, "delta": 0.0091, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0123, "rho": 0.001, "theo": 0.0823, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T14:59:56", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "RDDT260918P00250000", "bid": 95.9, "bid_size": 10.0, "ask": 98.2, "ask_size": 10.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0029, "rho": -0.0017, "theo": 96.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.17, "last_trade_time": "2026-08-20T15:48:19", "percent_change": 0.0, "prev_day_close": 101.175003051758}, {"option": "RDDT260918C00260000", "bid": 0.01, "bid_size": 175.0, "ask": 0.3, "ask_size": 694.0, "iv": 0.8193, "open_interest": 2187.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0099, "rho": 0.0007, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T15:26:38", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "RDDT260918P00260000", "bid": 105.6, "bid_size": 7.0, "ask": 108.2, "ask_size": 10.0, "iv": 0.9544, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": -0.001, "rho": -0.0004, "theo": 106.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.15, "last_trade_time": "2026-08-20T15:48:19", "percent_change": 0.0, "prev_day_close": 111.174999237061}, {"option": "RDDT260918C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 885.0, "iv": 0.9271, "open_interest": 776.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0081, "rho": 0.0006, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:20:48", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "RDDT260918P00270000", "bid": 115.35, "bid_size": 9.0, "ask": 118.9, "ask_size": 9.0, "iv": 1.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": -0.0003, "theo": 116.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.35, "last_trade_time": "2026-08-13T15:48:01", "percent_change": 0.0, "prev_day_close": 121.175003051758}, {"option": "RDDT260918C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 993.0, "iv": 0.9192, "open_interest": 1791.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0068, "rho": 0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:25:22", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "RDDT260918P00280000", "bid": 125.0, "bid_size": 6.0, "ask": 128.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": -0.0003, "theo": 126.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.68, "last_trade_time": "2026-08-06T15:52:22", "percent_change": 0.0, "prev_day_close": 131.225006103516}, {"option": "RDDT260918C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 897.0, "iv": 0.9606, "open_interest": 138.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0058, "rho": 0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:45:36", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "RDDT260918P00290000", "bid": 135.5, "bid_size": 8.0, "ask": 138.75, "ask_size": 8.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 136.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.37, "last_trade_time": "2026-07-31T15:43:46", "percent_change": 0.0, "prev_day_close": 141.175003051758}, {"option": "RDDT260918C00300000", "bid": 0.01, "bid_size": 50.0, "ask": 0.38, "ask_size": 1044.0, "iv": 1.0323, "open_interest": 411.0, "volume": 13.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0049, "rho": 0.0003, "theo": 0.0262, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:02:49", "percent_change": -61.9048, "prev_day_close": 0.10499999858439}, {"option": "RDDT260918P00300000", "bid": 145.5, "bid_size": 6.0, "ask": 148.6, "ask_size": 5.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.35, "last_trade_time": "2026-07-31T15:43:46", "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "RDDT260918C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 924.0, "iv": 1.2, "open_interest": 93.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0043, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:11:05", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "RDDT260918P00310000", "bid": 155.5, "bid_size": 1.0, "ask": 158.2, "ask_size": 1.0, "iv": 1.1801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.31, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 161.200004577637}, {"option": "RDDT260918C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 7.0, "iv": 1.3192, "open_interest": 238.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0037, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T14:56:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RDDT260918P00320000", "bid": 165.0, "bid_size": 12.0, "ask": 168.75, "ask_size": 12.0, "iv": 1.2418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 166.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-07-13T09:33:46", "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "RDDT260918C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 9.0, "iv": 1.3515, "open_interest": 207.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0033, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-04T13:40:58", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "RDDT260918P00330000", "bid": 174.8, "bid_size": 10.0, "ask": 178.95, "ask_size": 11.0, "iv": 1.2855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.7, "last_trade_time": "2026-07-22T09:32:44", "percent_change": 0.0, "prev_day_close": 181.175003051758}, {"option": "RDDT260918C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 57.0, "iv": 1.3483, "open_interest": 47.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0029, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-18T15:48:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RDDT260918P00340000", "bid": 185.3, "bid_size": 9.0, "ask": 188.9, "ask_size": 1.0, "iv": 1.4404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-07-13T09:36:16", "percent_change": 0.0, "prev_day_close": 191.125}, {"option": "RDDT260918C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 21.0, "iv": 1.4471, "open_interest": 346.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0026, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T10:34:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RDDT260918P00350000", "bid": 195.15, "bid_size": 9.0, "ask": 198.9, "ask_size": 9.0, "iv": 1.4519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 196.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.9, "last_trade_time": "2026-07-15T09:39:36", "percent_change": 0.0, "prev_day_close": 201.175003051758}, {"option": "RDDT260918C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 19.0, "iv": 1.5816, "open_interest": 468.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0023, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:58:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RDDT260918P00360000", "bid": 205.4, "bid_size": 1.0, "ask": 208.9, "ask_size": 7.0, "iv": 1.5434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 206.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.4, "last_trade_time": "2026-07-22T09:32:50", "percent_change": 0.0, "prev_day_close": 211.150001525879}, {"option": "RDDT260918C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 5.0, "iv": 1.5548, "open_interest": 494.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0021, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T09:59:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RDDT260918P00370000", "bid": 214.9, "bid_size": 9.0, "ask": 218.9, "ask_size": 1.0, "iv": 1.4627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.9, "last_trade_time": "2026-07-22T09:30:48", "percent_change": 0.0, "prev_day_close": 221.150001525879}, {"option": "RDDT260918C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.6786, "open_interest": 41.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T15:39:52", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "RDDT260918P00380000", "bid": 225.0, "bid_size": 9.0, "ask": 228.9, "ask_size": 9.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.2, "last_trade_time": "2026-07-15T09:39:32", "percent_change": 0.0, "prev_day_close": 231.125}, {"option": "RDDT260918C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 9.0, "iv": 1.6615, "open_interest": 471.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-13T15:50:30", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "RDDT260918P00390000", "bid": 235.0, "bid_size": 9.0, "ask": 238.9, "ask_size": 1.0, "iv": 1.5666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-07-15T09:39:32", "percent_change": 0.0, "prev_day_close": 241.175003051758}, {"option": "RDDT260918C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 98.0, "iv": 1.0605, "open_interest": 178.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:41:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RDDT260918P00400000", "bid": 245.0, "bid_size": 8.0, "ask": 248.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.2, "last_trade_time": "2026-07-15T09:35:38", "percent_change": 0.0, "prev_day_close": 251.175003051758}, {"option": "RDDT260918C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 56.0, "iv": 1.7386, "open_interest": 35.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:53:36", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "RDDT260918P00410000", "bid": 255.0, "bid_size": 6.0, "ask": 258.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.0, "last_trade_time": "2026-07-08T09:35:56", "percent_change": 0.0, "prev_day_close": 261.175003051758}, {"option": "RDDT260918C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3.0, "iv": 1.2521, "open_interest": 735.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T15:36:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RDDT260918P00420000", "bid": 265.0, "bid_size": 8.0, "ask": 268.5, "ask_size": 2.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.2, "last_trade_time": "2026-07-15T09:32:53", "percent_change": 0.0, "prev_day_close": 271.074996948242}, {"option": "RDDT260925C00080000", "bid": 72.1, "bid_size": 10.0, "ask": 74.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0065, "rho": 0.0757, "theo": 73.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4749984741211}, {"option": "RDDT260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 251.0, "iv": 0.9224, "open_interest": 0.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0065, "rho": -0.0006, "theo": 0.0526, "change": -0.965, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:40:20", "percent_change": -88.9401, "prev_day_close": 1.08500003814697}, {"option": "RDDT260925C00085000", "bid": 67.15, "bid_size": 10.0, "ask": 69.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0082, "rho": 0.0802, "theo": 68.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5749988555908}, {"option": "RDDT260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 380.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0083, "rho": -0.0008, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RDDT260925C00090000", "bid": 61.65, "bid_size": 1.0, "ask": 65.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0106, "rho": 0.0846, "theo": 63.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7250003814697}, {"option": "RDDT260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0106, "rho": -0.0012, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RDDT260925C00095000", "bid": 56.6, "bid_size": 1.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0009, "vega": 0.0142, "theta": -0.0137, "rho": 0.0889, "theo": 58.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "RDDT260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 73.0, "iv": 0.9595, "open_interest": 2.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0009, "vega": 0.0142, "theta": -0.0137, "rho": -0.0016, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-18T15:52:41", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "RDDT260925C00100000", "bid": 51.7, "bid_size": 1.0, "ask": 55.85, "ask_size": 10.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0178, "rho": 0.0929, "theo": 53.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7750015258789}, {"option": "RDDT260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 321.0, "iv": 0.8231, "open_interest": 6.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0012, "vega": 0.0193, "theta": -0.0178, "rho": -0.0024, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-20T13:06:36", "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "RDDT260925C00105000", "bid": 47.0, "bid_size": 17.0, "ask": 50.6, "ask_size": 13.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0018, "vega": 0.0263, "theta": -0.0233, "rho": 0.0966, "theo": 49.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RDDT260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 54.0, "iv": 0.8035, "open_interest": 12.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0018, "vega": 0.0264, "theta": -0.0234, "rho": -0.0034, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-18T15:52:41", "percent_change": 0.0, "prev_day_close": 0.750000013969839}, {"option": "RDDT260925C00110000", "bid": 42.95, "bid_size": 20.0, "ask": 45.4, "ask_size": 20.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0025, "vega": 0.0359, "theta": -0.0308, "rho": 0.0997, "theo": 44.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-14T09:34:05", "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "RDDT260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 285.0, "iv": 0.6176, "open_interest": 2.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0025, "vega": 0.036, "theta": -0.031, "rho": -0.0049, "theo": 0.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T13:22:39", "percent_change": 0.0, "prev_day_close": 0.910000011324882}, {"option": "RDDT260925C00115000", "bid": 37.6, "bid_size": 23.0, "ask": 40.65, "ask_size": 24.0, "iv": 0.5281, "open_interest": 1.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0036, "vega": 0.0489, "theta": -0.0408, "rho": 0.102, "theo": 39.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.12, "last_trade_time": "2026-08-10T12:45:54", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RDDT260925P00115000", "bid": 0.34, "bid_size": 219.0, "ask": 0.84, "ask_size": 144.0, "iv": 0.5955, "open_interest": 23.0, "volume": 14.0, "delta": -0.0497, "gamma": 0.0036, "vega": 0.049, "theta": -0.041, "rho": -0.0072, "theo": 0.6227, "change": -0.37, "open": 0.55, "high": 0.68, "low": 0.51, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T15:26:06", "percent_change": -38.9474, "prev_day_close": 0.949999988079071}, {"option": "RDDT260925C00120000", "bid": 33.45, "bid_size": 23.0, "ask": 36.05, "ask_size": 24.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0049, "vega": 0.0658, "theta": -0.0538, "rho": 0.1031, "theo": 34.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "RDDT260925P00120000", "bid": 0.91, "bid_size": 1.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.5862, "open_interest": 214.0, "volume": 10.0, "delta": -0.0728, "gamma": 0.005, "vega": 0.066, "theta": -0.0541, "rho": -0.0106, "theo": 0.9506, "change": -0.53, "open": 1.25, "high": 1.25, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T13:03:28", "percent_change": -37.8571, "prev_day_close": 1.39999997615814}, {"option": "RDDT260925C00125000", "bid": 28.65, "bid_size": 54.0, "ask": 31.15, "ask_size": 49.0, "iv": 0.5241, "open_interest": 1.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0066, "vega": 0.0864, "theta": -0.0697, "rho": 0.1027, "theo": 30.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-19T15:41:24", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "RDDT260925P00125000", "bid": 1.31, "bid_size": 57.0, "ask": 1.58, "ask_size": 34.0, "iv": 0.5724, "open_interest": 57.0, "volume": 43.0, "delta": -0.105, "gamma": 0.0067, "vega": 0.087, "theta": -0.0701, "rho": -0.0152, "theo": 1.4518, "change": -0.71, "open": 1.63, "high": 1.67, "low": 1.35, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-21T15:51:17", "percent_change": -32.4201, "prev_day_close": 2.18999999761581}, {"option": "RDDT260925C00130000", "bid": 24.4, "bid_size": 46.0, "ask": 27.1, "ask_size": 42.0, "iv": 0.5368, "open_interest": 3.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0085, "vega": 0.1095, "theta": -0.0877, "rho": 0.1005, "theo": 26.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.71, "last_trade_time": "2026-08-20T12:36:31", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "RDDT260925P00130000", "bid": 2.0, "bid_size": 65.0, "ask": 2.6, "ask_size": 82.0, "iv": 0.5748, "open_interest": 101.0, "volume": 54.0, "delta": -0.1478, "gamma": 0.0086, "vega": 0.11, "theta": -0.0882, "rho": -0.0211, "theo": 2.1887, "change": -0.875, "open": 2.85, "high": 2.85, "low": 2.07, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T15:27:33", "percent_change": -28.0, "prev_day_close": 3.125}, {"option": "RDDT260925C00135000", "bid": 20.45, "bid_size": 62.0, "ask": 23.0, "ask_size": 49.0, "iv": 0.5309, "open_interest": 3.0, "volume": 2.0, "delta": 0.8005, "gamma": 0.0105, "vega": 0.1332, "theta": -0.1061, "rho": 0.0965, "theo": 22.0912, "change": 4.53, "open": 20.5, "high": 23.33, "low": 20.5, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-08-21T13:44:50", "percent_change": 24.0957, "prev_day_close": 18.8000001907349}, {"option": "RDDT260925P00135000", "bid": 2.94, "bid_size": 72.0, "ask": 3.65, "ask_size": 85.0, "iv": 0.5647, "open_interest": 151.0, "volume": 36.0, "delta": -0.2011, "gamma": 0.0106, "vega": 0.1336, "theta": -0.1068, "rho": -0.0285, "theo": 3.219, "change": -1.3, "open": 3.0, "high": 3.85, "low": 2.99, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T15:54:50", "percent_change": -28.8889, "prev_day_close": 4.5}, {"option": "RDDT260925C00140000", "bid": 17.05, "bid_size": 120.0, "ask": 19.35, "ask_size": 67.0, "iv": 0.5372, "open_interest": 39.0, "volume": 20.0, "delta": 0.7381, "gamma": 0.0123, "vega": 0.155, "theta": -0.1231, "rho": 0.0908, "theo": 18.4768, "change": 3.8, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-08-21T13:02:05", "percent_change": 23.8244, "prev_day_close": 15.9500002861023}, {"option": "RDDT260925P00140000", "bid": 4.35, "bid_size": 44.0, "ask": 5.55, "ask_size": 279.0, "iv": 0.5781, "open_interest": 193.0, "volume": 42.0, "delta": -0.264, "gamma": 0.0124, "vega": 0.1553, "theta": -0.124, "rho": -0.037, "theo": 4.5923, "change": -1.3, "open": 5.4, "high": 5.5, "low": 4.55, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-21T15:31:15", "percent_change": -21.1382, "prev_day_close": 6.15000009536743}, {"option": "RDDT260925C00145000", "bid": 14.55, "bid_size": 49.0, "ask": 16.0, "ask_size": 50.0, "iv": 0.5553, "open_interest": 24.0, "volume": 2.0, "delta": 0.6684, "gamma": 0.0138, "vega": 0.1726, "theta": -0.1368, "rho": 0.0836, "theo": 15.2314, "change": 2.95, "open": 15.86, "high": 15.86, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-21T12:07:49", "percent_change": 23.2283, "prev_day_close": 12.6999998092651}, {"option": "RDDT260925P00145000", "bid": 5.95, "bid_size": 73.0, "ask": 7.25, "ask_size": 198.0, "iv": 0.5674, "open_interest": 121.0, "volume": 19.0, "delta": -0.3342, "gamma": 0.0139, "vega": 0.1729, "theta": -0.138, "rho": -0.0462, "theo": 6.3459, "change": -1.765, "open": 7.0, "high": 7.0, "low": 5.97, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-08-21T15:27:33", "percent_change": -21.3293, "prev_day_close": 8.27500009536743}, {"option": "RDDT260925C00150000", "bid": 11.2, "bid_size": 232.0, "ask": 13.15, "ask_size": 59.0, "iv": 0.5396, "open_interest": 86.0, "volume": 8.0, "delta": 0.5944, "gamma": 0.0148, "vega": 0.1843, "theta": -0.146, "rho": 0.0754, "theo": 12.3942, "change": 1.97, "open": 11.65, "high": 13.6, "low": 11.65, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-21T14:28:02", "percent_change": 18.7619, "prev_day_close": 10.5}, {"option": "RDDT260925P00150000", "bid": 8.25, "bid_size": 45.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.5582, "open_interest": 147.0, "volume": 4.0, "delta": -0.4088, "gamma": 0.0149, "vega": 0.1844, "theta": -0.1474, "rho": -0.0557, "theo": 8.5019, "change": -2.17, "open": 8.75, "high": 8.75, "low": 8.63, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-08-21T11:17:33", "percent_change": -20.0926, "prev_day_close": 10.8000001907349}, {"option": "RDDT260925C00155000", "bid": 9.65, "bid_size": 32.0, "ask": 10.7, "ask_size": 71.0, "iv": 0.5627, "open_interest": 70.0, "volume": 51.0, "delta": 0.5192, "gamma": 0.0152, "vega": 0.1893, "theta": -0.15, "rho": 0.0666, "theo": 9.9598, "change": 1.475, "open": 10.85, "high": 11.2, "low": 9.95, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:57:43", "percent_change": 17.3021, "prev_day_close": 8.52499961853027}, {"option": "RDDT260925P00155000", "bid": 10.65, "bid_size": 46.0, "ask": 12.0, "ask_size": 69.0, "iv": 0.5651, "open_interest": 109.0, "volume": 4.0, "delta": -0.4848, "gamma": 0.0153, "vega": 0.1891, "theta": -0.1517, "rho": -0.0648, "theo": 11.0645, "change": -3.085, "open": 11.14, "high": 11.14, "low": 11.14, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-08-21T12:01:37", "percent_change": -21.6872, "prev_day_close": 14.2249999046326}, {"option": "RDDT260925C00160000", "bid": 7.4, "bid_size": 71.0, "ask": 8.45, "ask_size": 62.0, "iv": 0.5526, "open_interest": 110.0, "volume": 12.0, "delta": 0.4458, "gamma": 0.015, "vega": 0.1877, "theta": -0.1489, "rho": 0.0577, "theo": 7.9146, "change": 1.3, "open": 8.5, "high": 8.81, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-21T15:32:40", "percent_change": 20.3125, "prev_day_close": 6.40000009536743}, {"option": "RDDT260925P00160000", "bid": 13.55, "bid_size": 52.0, "ask": 16.15, "ask_size": 259.0, "iv": 0.5964, "open_interest": 117.0, "volume": 5.0, "delta": -0.5591, "gamma": 0.0152, "vega": 0.1872, "theta": -0.1509, "rho": -0.0729, "theo": 14.0205, "change": -2.67, "open": 14.3, "high": 14.3, "low": 14.08, "tick": "down", "last_trade_price": 14.18, "last_trade_time": "2026-08-21T11:50:51", "percent_change": -15.8457, "prev_day_close": 16.8500003814697}, {"option": "RDDT260925C00165000", "bid": 5.8, "bid_size": 71.0, "ask": 6.95, "ask_size": 77.0, "iv": 0.5619, "open_interest": 67.0, "volume": 40.0, "delta": 0.3769, "gamma": 0.0144, "vega": 0.1804, "theta": -0.1433, "rho": 0.0492, "theo": 6.2298, "change": 0.985, "open": 6.59, "high": 7.0, "low": 5.8, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-08-21T15:49:35", "percent_change": 18.8517, "prev_day_close": 5.22500014305115}, {"option": "RDDT260925P00165000", "bid": 16.15, "bid_size": 192.0, "ask": 18.45, "ask_size": 54.0, "iv": 0.5515, "open_interest": 57.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0146, "vega": 0.1792, "theta": -0.1456, "rho": -0.0792, "theo": 17.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-08-20T15:02:07", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "RDDT260925C00170000", "bid": 4.25, "bid_size": 57.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.5509, "open_interest": 262.0, "volume": 69.0, "delta": 0.3144, "gamma": 0.0134, "vega": 0.1686, "theta": -0.1342, "rho": 0.0413, "theo": 4.8664, "change": 0.725, "open": 5.2, "high": 5.75, "low": 4.61, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T15:32:40", "percent_change": 18.0124, "prev_day_close": 4.02499997615814}, {"option": "RDDT260925P00170000", "bid": 20.5, "bid_size": 42.0, "ask": 22.65, "ask_size": 72.0, "iv": 0.5918, "open_interest": 32.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0136, "vega": 0.1666, "theta": -0.1369, "rho": -0.0835, "theo": 20.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-08-19T10:19:32", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RDDT260925C00175000", "bid": 3.65, "bid_size": 16.0, "ask": 4.15, "ask_size": 56.0, "iv": 0.5675, "open_interest": 35.0, "volume": 85.0, "delta": 0.2592, "gamma": 0.0121, "vega": 0.154, "theta": -0.1228, "rho": 0.0342, "theo": 3.7801, "change": 0.35, "open": 3.78, "high": 4.46, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T15:59:37", "percent_change": 10.6061, "prev_day_close": 3.29999995231628}, {"option": "RDDT260925P00175000", "bid": 24.2, "bid_size": 39.0, "ask": 26.1, "ask_size": 40.0, "iv": 0.5757, "open_interest": 8.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0124, "vega": 0.1509, "theta": -0.1259, "rho": -0.0859, "theo": 24.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.83, "last_trade_time": "2026-08-20T09:43:17", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RDDT260925C00180000", "bid": 2.71, "bid_size": 235.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.5584, "open_interest": 126.0, "volume": 108.0, "delta": 0.2119, "gamma": 0.0108, "vega": 0.1379, "theta": -0.1103, "rho": 0.0281, "theo": 2.9285, "change": 0.235, "open": 2.5, "high": 3.5, "low": 2.5, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T15:59:57", "percent_change": 9.53347, "prev_day_close": 2.4650000333786}, {"option": "RDDT260925P00180000", "bid": 28.8, "bid_size": 37.0, "ask": 29.9, "ask_size": 40.0, "iv": 0.5844, "open_interest": 24.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0111, "vega": 0.1336, "theta": -0.1137, "rho": -0.0864, "theo": 29.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.58, "last_trade_time": "2026-08-19T09:53:05", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "RDDT260925C00185000", "bid": 1.83, "bid_size": 77.0, "ask": 2.5, "ask_size": 58.0, "iv": 0.5604, "open_interest": 31.0, "volume": 7.0, "delta": 0.1719, "gamma": 0.0094, "vega": 0.1213, "theta": -0.0975, "rho": 0.0228, "theo": 2.2623, "change": 0.39, "open": 2.38, "high": 2.72, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:40:52", "percent_change": 21.547, "prev_day_close": 1.81000006198883}, {"option": "RDDT260925P00185000", "bid": 32.6, "bid_size": 29.0, "ask": 35.05, "ask_size": 36.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0098, "vega": 0.1161, "theta": -0.1012, "rho": -0.0853, "theo": 33.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "RDDT260925C00190000", "bid": 1.45, "bid_size": 62.0, "ask": 2.08, "ask_size": 87.0, "iv": 0.5754, "open_interest": 147.0, "volume": 13.0, "delta": 0.1389, "gamma": 0.0081, "vega": 0.1054, "theta": -0.0851, "rho": 0.0185, "theo": 1.7506, "change": 0.65, "open": 1.82, "high": 2.0, "low": 1.82, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T12:47:24", "percent_change": 48.1482, "prev_day_close": 1.34999996423721}, {"option": "RDDT260925P00190000", "bid": 37.3, "bid_size": 32.0, "ask": 39.4, "ask_size": 36.0, "iv": 0.6134, "open_interest": 4.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0085, "vega": 0.0977, "theta": -0.0893, "rho": -0.0804, "theo": 37.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-08-18T09:40:52", "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "RDDT260925C00195000", "bid": 0.95, "bid_size": 157.0, "ask": 1.97, "ask_size": 235.0, "iv": 0.5913, "open_interest": 24.0, "volume": 7.0, "delta": 0.112, "gamma": 0.0069, "vega": 0.0907, "theta": -0.0737, "rho": 0.0149, "theo": 1.3587, "change": 0.16, "open": 1.45, "high": 1.45, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T15:35:36", "percent_change": 13.6752, "prev_day_close": 1.16999998688698}, {"option": "RDDT260925P00195000", "bid": 41.75, "bid_size": 20.0, "ask": 44.15, "ask_size": 21.0, "iv": 0.622, "open_interest": 2.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0073, "vega": 0.0814, "theta": -0.0784, "rho": -0.0732, "theo": 42.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-08-14T12:55:15", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "RDDT260925C00200000", "bid": 0.48, "bid_size": 252.0, "ask": 1.3, "ask_size": 101.0, "iv": 0.5636, "open_interest": 124.0, "volume": 22.0, "delta": 0.0903, "gamma": 0.0058, "vega": 0.0777, "theta": -0.0635, "rho": 0.012, "theo": 1.0598, "change": 0.16, "open": 1.0, "high": 1.15, "low": 0.91, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T14:16:46", "percent_change": 17.3913, "prev_day_close": 0.9200000166893}, {"option": "RDDT260925P00200000", "bid": 46.5, "bid_size": 35.0, "ask": 48.6, "ask_size": 35.0, "iv": 0.6191, "open_interest": 12.0, "volume": 1.0, "delta": -0.9243, "gamma": 0.0062, "vega": 0.0666, "theta": -0.0686, "rho": -0.0647, "theo": 47.3224, "change": -5.15, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-08-21T09:56:19", "percent_change": -9.94208, "prev_day_close": 51.7999992370606}, {"option": "RDDT260925C00205000", "bid": 0.5, "bid_size": 90.0, "ask": 1.03, "ask_size": 81.0, "iv": 0.5836, "open_interest": 14.0, "volume": 1.0, "delta": 0.073, "gamma": 0.0049, "vega": 0.0662, "theta": -0.0545, "rho": 0.0097, "theo": 0.8326, "change": 2.245, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T09:53:03", "percent_change": 342.748, "prev_day_close": 0.655000001192093}, {"option": "RDDT260925P00205000", "bid": 51.3, "bid_size": 31.0, "ask": 53.45, "ask_size": 33.0, "iv": 0.6358, "open_interest": 1.0, "volume": 1.0, "delta": -0.9426, "gamma": 0.0053, "vega": 0.0536, "theta": -0.0596, "rho": -0.0576, "theo": 52.1327, "change": -4.93, "open": 51.62, "high": 51.62, "low": 51.62, "tick": "up", "last_trade_price": 51.62, "last_trade_time": "2026-08-21T09:59:47", "percent_change": -8.71795, "prev_day_close": 56.5499992370606}, {"option": "RDDT260925C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 101.0, "iv": 0.5532, "open_interest": 41.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0041, "vega": 0.0563, "theta": -0.0468, "rho": 0.0079, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-20T15:27:53", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "RDDT260925P00210000", "bid": 56.15, "bid_size": 19.0, "ask": 58.2, "ask_size": 19.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0044, "vega": 0.0415, "theta": -0.0516, "rho": -0.047, "theo": 56.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "RDDT260925C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 469.0, "iv": 0.7296, "open_interest": 41.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0034, "vega": 0.0481, "theta": -0.0403, "rho": 0.0065, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-20T15:27:53", "percent_change": 0.0, "prev_day_close": 0.860000006854534}, {"option": "RDDT260925P00215000", "bid": 60.25, "bid_size": 23.0, "ask": 63.85, "ask_size": 9.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0036, "vega": 0.0323, "theta": -0.044, "rho": -0.0364, "theo": 61.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.625}, {"option": "RDDT260925C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 79.0, "iv": 0.6432, "open_interest": 28.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0029, "vega": 0.041, "theta": -0.0348, "rho": 0.0053, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-18T10:19:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RDDT260925P00220000", "bid": 65.4, "bid_size": 10.0, "ask": 68.85, "ask_size": 10.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0029, "vega": 0.0237, "theta": -0.0361, "rho": -0.0303, "theo": 66.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "RDDT260925C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 85.0, "iv": 0.7258, "open_interest": 12.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0024, "vega": 0.0353, "theta": -0.0302, "rho": 0.0044, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-19T13:17:55", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "RDDT260925P00225000", "bid": 70.15, "bid_size": 9.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0023, "vega": 0.0182, "theta": -0.0293, "rho": -0.0227, "theo": 71.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.14, "last_trade_time": "2026-08-14T13:50:53", "percent_change": 0.0, "prev_day_close": 76.1749992370606}, {"option": "RDDT260925C00230000", "bid": 0.1, "bid_size": 9.0, "ask": 0.9, "ask_size": 63.0, "iv": 0.6997, "open_interest": 32.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0021, "vega": 0.0304, "theta": -0.0264, "rho": 0.0037, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T14:18:22", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RDDT260925P00230000", "bid": 74.85, "bid_size": 9.0, "ask": 78.9, "ask_size": 1.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0018, "vega": 0.0119, "theta": -0.022, "rho": -0.0158, "theo": 76.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "RDDT260925C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 70.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0018, "vega": 0.0265, "theta": -0.0232, "rho": 0.0031, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "RDDT260925P00235000", "bid": 80.25, "bid_size": 9.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0014, "vega": 0.0099, "theta": -0.0165, "rho": -0.0134, "theo": 81.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1749992370606}, {"option": "RDDT260925C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 66.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0015, "vega": 0.0232, "theta": -0.0206, "rho": 0.0026, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "RDDT260925P00240000", "bid": 85.25, "bid_size": 9.0, "ask": 88.9, "ask_size": 9.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0062, "theta": -0.0119, "rho": -0.0068, "theo": 86.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1749992370606}, {"option": "RDDT260925C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 63.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0013, "vega": 0.0204, "theta": -0.0184, "rho": 0.0023, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "RDDT260925P00245000", "bid": 89.95, "bid_size": 9.0, "ask": 93.9, "ask_size": 9.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.004, "theta": -0.0084, "rho": -0.0057, "theo": 91.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1999969482422}, {"option": "RDDT260925C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 59.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0012, "vega": 0.0181, "theta": -0.0165, "rho": 0.002, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "RDDT260925P00250000", "bid": 95.2, "bid_size": 9.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0057, "rho": -0.0056, "theo": 96.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.199996948242}, {"option": "RDDT260925C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 59.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.001, "vega": 0.0161, "theta": -0.015, "rho": 0.0017, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RDDT260925P00255000", "bid": 100.3, "bid_size": 9.0, "ask": 103.9, "ask_size": 9.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0036, "rho": -0.0027, "theo": 101.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.224998474121}, {"option": "RDDT260925C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 104.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0009, "vega": 0.0145, "theta": -0.0136, "rho": 0.0015, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "RDDT260925P00260000", "bid": 104.95, "bid_size": 9.0, "ask": 108.9, "ask_size": 9.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0026, "rho": -0.0014, "theo": 106.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.224998474121}, {"option": "RDDT260925C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 104.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0125, "rho": 0.0014, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDDT260925P00265000", "bid": 109.95, "bid_size": 9.0, "ask": 113.9, "ask_size": 9.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0018, "rho": -0.0013, "theo": 111.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "RDDT260925C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 98.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0119, "theta": -0.0115, "rho": 0.0012, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RDDT260925P00270000", "bid": 114.95, "bid_size": 9.0, "ask": 118.9, "ask_size": 9.0, "iv": 0.9371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0011, "rho": -0.0013, "theo": 116.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.125}, {"option": "RDDT260925C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 105.0, "iv": 1.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0106, "rho": 0.0011, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "RDDT260925P00275000", "bid": 119.8, "bid_size": 1.0, "ask": 123.9, "ask_size": 1.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": -0.001, "theo": 121.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "RDDT261002C00080000", "bid": 72.1, "bid_size": 10.0, "ask": 75.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0087, "theta": -0.008, "rho": 0.0904, "theo": 73.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5500030517578}, {"option": "RDDT261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 207.0, "iv": 0.8987, "open_interest": 0.0, "volume": 2.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0088, "theta": -0.008, "rho": -0.001, "theo": 0.0828, "change": -0.155, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:36:38", "percent_change": -60.7843, "prev_day_close": 0.254999995231628}, {"option": "RDDT261002C00085000", "bid": 67.15, "bid_size": 10.0, "ask": 70.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0101, "rho": 0.0957, "theo": 68.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5249977111816}, {"option": "RDDT261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 350.0, "iv": 1.125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0101, "rho": -0.0014, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:08:40", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "RDDT261002C00090000", "bid": 61.7, "bid_size": 10.0, "ask": 65.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0008, "vega": 0.0153, "theta": -0.0128, "rho": 0.1009, "theo": 63.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "RDDT261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0128, "rho": -0.002, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "RDDT261002C00095000", "bid": 57.3, "bid_size": 10.0, "ask": 60.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0011, "vega": 0.0204, "theta": -0.0163, "rho": 0.1058, "theo": 59.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "RDDT261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 289.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0011, "vega": 0.0205, "theta": -0.0164, "rho": -0.0028, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RDDT261002C00100000", "bid": 52.45, "bid_size": 10.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.6645, "open_interest": 1.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0015, "vega": 0.0273, "theta": -0.021, "rho": 0.1103, "theo": 54.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.85, "last_trade_time": "2026-08-14T09:32:01", "percent_change": 0.0, "prev_day_close": 49.4250011444092}, {"option": "RDDT261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 376.0, "iv": 0.6737, "open_interest": 104.0, "volume": 2.0, "delta": -0.022, "gamma": 0.0015, "vega": 0.0274, "theta": -0.0211, "rho": -0.0039, "theo": 0.2961, "change": -0.04, "open": 0.72, "high": 0.72, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T12:47:22", "percent_change": -13.3333, "prev_day_close": 0.300000011920929}, {"option": "RDDT261002C00105000", "bid": 48.05, "bid_size": 39.0, "ask": 50.5, "ask_size": 76.0, "iv": 0.638, "open_interest": 1.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.0021, "vega": 0.0366, "theta": -0.0271, "rho": 0.1143, "theo": 49.2841, "change": 5.35, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-21T13:37:23", "percent_change": 11.9821, "prev_day_close": 44.6499996185303}, {"option": "RDDT261002P00105000", "bid": 0.04, "bid_size": 282.0, "ask": 0.7, "ask_size": 340.0, "iv": 0.6246, "open_interest": 2.0, "volume": 5.0, "delta": -0.0312, "gamma": 0.0021, "vega": 0.0367, "theta": -0.0272, "rho": -0.0055, "theo": 0.4246, "change": -0.265, "open": 0.38, "high": 0.5, "low": 0.21, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T13:28:22", "percent_change": -42.4, "prev_day_close": 0.624999985098839}, {"option": "RDDT261002C00110000", "bid": 43.05, "bid_size": 26.0, "ask": 45.75, "ask_size": 43.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0029, "vega": 0.049, "theta": -0.0351, "rho": 0.1175, "theo": 44.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "RDDT261002P00110000", "bid": 0.19, "bid_size": 289.0, "ask": 0.89, "ask_size": 340.0, "iv": 0.6014, "open_interest": 28.0, "volume": 5.0, "delta": -0.0445, "gamma": 0.0029, "vega": 0.0491, "theta": -0.0353, "rho": -0.0078, "theo": 0.6198, "change": -0.19, "open": 0.54, "high": 0.7, "low": 0.54, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:36:38", "percent_change": -21.3483, "prev_day_close": 0.890000015497208}, {"option": "RDDT261002C00115000", "bid": 38.45, "bid_size": 24.0, "ask": 41.05, "ask_size": 43.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0039, "vega": 0.0648, "theta": -0.0454, "rho": 0.1196, "theo": 39.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RDDT261002P00115000", "bid": 0.8, "bid_size": 22.0, "ask": 1.28, "ask_size": 231.0, "iv": 0.6201, "open_interest": 14.0, "volume": 21.0, "delta": -0.0634, "gamma": 0.004, "vega": 0.0651, "theta": -0.0457, "rho": -0.011, "theo": 0.916, "change": -0.44, "open": 0.94, "high": 1.07, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T14:40:55", "percent_change": -32.3529, "prev_day_close": 1.35999995470047}, {"option": "RDDT261002C00120000", "bid": 33.45, "bid_size": 41.0, "ask": 36.2, "ask_size": 36.0, "iv": 0.5277, "open_interest": 1.0, "volume": 2.0, "delta": 0.9114, "gamma": 0.0052, "vega": 0.0842, "theta": -0.0581, "rho": 0.1202, "theo": 35.2866, "change": 5.35, "open": 35.64, "high": 36.55, "low": 35.64, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-08-21T13:00:06", "percent_change": 17.1474, "prev_day_close": 31.2000007629394}, {"option": "RDDT261002P00120000", "bid": 0.81, "bid_size": 242.0, "ask": 1.8, "ask_size": 274.0, "iv": 0.5819, "open_interest": 33.0, "volume": 27.0, "delta": -0.0896, "gamma": 0.0053, "vega": 0.0846, "theta": -0.0585, "rho": -0.0156, "theo": 1.3582, "change": -0.445, "open": 2.12, "high": 2.12, "low": 1.25, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T15:30:40", "percent_change": -24.5179, "prev_day_close": 1.81499993801117}, {"option": "RDDT261002C00125000", "bid": 29.55, "bid_size": 63.0, "ask": 31.9, "ask_size": 54.0, "iv": 0.5577, "open_interest": 0.0, "volume": 1.0, "delta": 0.8771, "gamma": 0.0068, "vega": 0.1066, "theta": -0.0727, "rho": 0.1191, "theo": 30.9454, "change": 3.6, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-21T09:46:04", "percent_change": 13.3333, "prev_day_close": 27.0}, {"option": "RDDT261002P00125000", "bid": 1.74, "bid_size": 69.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.5765, "open_interest": 59.0, "volume": 37.0, "delta": -0.1242, "gamma": 0.0068, "vega": 0.1069, "theta": -0.0732, "rho": -0.0215, "theo": 1.9964, "change": -1.155, "open": 2.25, "high": 2.25, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T13:29:11", "percent_change": -38.4359, "prev_day_close": 3.00499999523163}, {"option": "RDDT261002C00130000", "bid": 25.45, "bid_size": 47.0, "ask": 28.1, "ask_size": 55.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0084, "vega": 0.1302, "theta": -0.0882, "rho": 0.1163, "theo": 26.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "RDDT261002P00130000", "bid": 2.65, "bid_size": 36.0, "ask": 3.8, "ask_size": 279.0, "iv": 0.5985, "open_interest": 52.0, "volume": 80.0, "delta": -0.1676, "gamma": 0.0084, "vega": 0.1306, "theta": -0.0888, "rho": -0.0289, "theo": 2.8799, "change": -1.3, "open": 3.18, "high": 3.18, "low": 2.7, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:33:36", "percent_change": -30.2326, "prev_day_close": 4.30000007152557}, {"option": "RDDT261002C00135000", "bid": 22.3, "bid_size": 29.0, "ask": 23.55, "ask_size": 33.0, "iv": 0.5603, "open_interest": 1.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0099, "vega": 0.1534, "theta": -0.1033, "rho": 0.1116, "theo": 23.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-20T10:12:44", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "RDDT261002P00135000", "bid": 3.6, "bid_size": 72.0, "ask": 4.5, "ask_size": 85.0, "iv": 0.5675, "open_interest": 113.0, "volume": 84.0, "delta": -0.2192, "gamma": 0.01, "vega": 0.1538, "theta": -0.1042, "rho": -0.0377, "theo": 4.0525, "change": -1.195, "open": 4.4, "high": 4.4, "low": 3.45, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-21T15:31:15", "percent_change": -22.0276, "prev_day_close": 5.42499995231628}, {"option": "RDDT261002C00140000", "bid": 17.9, "bid_size": 186.0, "ask": 20.6, "ask_size": 56.0, "iv": 0.5471, "open_interest": 6.0, "volume": 5.0, "delta": 0.7245, "gamma": 0.0113, "vega": 0.1742, "theta": -0.1169, "rho": 0.1053, "theo": 19.5486, "change": 3.2, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-08-21T12:07:39", "percent_change": 19.2192, "prev_day_close": 16.6499996185303}, {"option": "RDDT261002P00140000", "bid": 4.5, "bid_size": 345.0, "ask": 6.95, "ask_size": 380.0, "iv": 0.5743, "open_interest": 111.0, "volume": 23.0, "delta": -0.2781, "gamma": 0.0114, "vega": 0.1745, "theta": -0.1179, "rho": -0.0474, "theo": 5.5503, "change": -1.87, "open": 5.75, "high": 6.0, "low": 5.15, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-21T15:31:15", "percent_change": -24.4444, "prev_day_close": 7.64999985694885}, {"option": "RDDT261002C00145000", "bid": 14.95, "bid_size": 209.0, "ask": 17.1, "ask_size": 56.0, "iv": 0.5419, "open_interest": 35.0, "volume": 37.0, "delta": 0.6609, "gamma": 0.0125, "vega": 0.1907, "theta": -0.1277, "rho": 0.0976, "theo": 16.409, "change": 2.0, "open": 15.25, "high": 17.65, "low": 15.25, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:30:59", "percent_change": 14.2857, "prev_day_close": 14.0}, {"option": "RDDT261002P00145000", "bid": 7.0, "bid_size": 82.0, "ask": 8.05, "ask_size": 64.0, "iv": 0.5692, "open_interest": 36.0, "volume": 2.0, "delta": -0.3419, "gamma": 0.0126, "vega": 0.191, "theta": -0.1289, "rho": -0.0576, "theo": 7.3901, "change": -2.16, "open": 7.45, "high": 7.45, "low": 7.39, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-08-21T11:03:03", "percent_change": -22.6178, "prev_day_close": 9.55000019073486}, {"option": "RDDT261002C00150000", "bid": 13.25, "bid_size": 28.0, "ask": 14.25, "ask_size": 71.0, "iv": 0.5668, "open_interest": 73.0, "volume": 64.0, "delta": 0.5942, "gamma": 0.0132, "vega": 0.2019, "theta": -0.1351, "rho": 0.089, "theo": 13.6328, "change": 2.025, "open": 13.55, "high": 15.0, "low": 13.43, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-21T15:56:22", "percent_change": 17.6471, "prev_day_close": 11.4749999046326}, {"option": "RDDT261002P00150000", "bid": 8.7, "bid_size": 239.0, "ask": 11.25, "ask_size": 348.0, "iv": 0.5793, "open_interest": 52.0, "volume": 9.0, "delta": -0.4093, "gamma": 0.0134, "vega": 0.202, "theta": -0.1365, "rho": -0.068, "theo": 9.6046, "change": -2.68, "open": 10.25, "high": 10.51, "low": 9.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-08-21T14:35:20", "percent_change": -21.3546, "prev_day_close": 12.5500001907349}, {"option": "RDDT261002C00155000", "bid": 9.6, "bid_size": 273.0, "ask": 12.7, "ask_size": 335.0, "iv": 0.5574, "open_interest": 34.0, "volume": 9.0, "delta": 0.5268, "gamma": 0.0136, "vega": 0.2072, "theta": -0.1386, "rho": 0.0798, "theo": 11.2203, "change": 2.08, "open": 10.24, "high": 11.75, "low": 10.24, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-08-21T12:23:41", "percent_change": 22.246, "prev_day_close": 9.34999990463257}, {"option": "RDDT261002P00155000", "bid": 11.05, "bid_size": 177.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.5457, "open_interest": 36.0, "volume": 4.0, "delta": -0.4775, "gamma": 0.0138, "vega": 0.207, "theta": -0.1403, "rho": -0.0778, "theo": 12.1867, "change": -2.215, "open": 12.83, "high": 13.12, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-08-21T14:27:55", "percent_change": -15.2496, "prev_day_close": 14.5250000953674}, {"option": "RDDT261002C00160000", "bid": 8.25, "bid_size": 58.0, "ask": 9.75, "ask_size": 50.0, "iv": 0.5538, "open_interest": 32.0, "volume": 5.0, "delta": 0.4608, "gamma": 0.0135, "vega": 0.2066, "theta": -0.1384, "rho": 0.0705, "theo": 9.1584, "change": 1.6, "open": 9.5, "high": 9.75, "low": 9.25, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-21T14:03:57", "percent_change": 20.1258, "prev_day_close": 7.95000004768372}, {"option": "RDDT261002P00160000", "bid": 14.9, "bid_size": 25.0, "ask": 15.9, "ask_size": 40.0, "iv": 0.5748, "open_interest": 16.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0137, "vega": 0.206, "theta": -0.1403, "rho": -0.0868, "theo": 15.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.31, "last_trade_time": "2026-08-20T13:36:31", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "RDDT261002C00165000", "bid": 6.65, "bid_size": 87.0, "ask": 7.95, "ask_size": 62.0, "iv": 0.5568, "open_interest": 64.0, "volume": 5.0, "delta": 0.3983, "gamma": 0.0131, "vega": 0.2008, "theta": -0.1347, "rho": 0.0615, "theo": 7.4226, "change": 1.3, "open": 7.45, "high": 8.02, "low": 7.45, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T12:15:17", "percent_change": 20.4724, "prev_day_close": 6.35000014305115}, {"option": "RDDT261002P00165000", "bid": 18.2, "bid_size": 28.0, "ask": 19.7, "ask_size": 160.0, "iv": 0.5908, "open_interest": 11.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0134, "vega": 0.1995, "theta": -0.137, "rho": -0.094, "theo": 18.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-08-19T09:58:22", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "RDDT261002C00170000", "bid": 5.25, "bid_size": 56.0, "ask": 7.85, "ask_size": 329.0, "iv": 0.5947, "open_interest": 10.0, "volume": 6.0, "delta": 0.3406, "gamma": 0.0124, "vega": 0.1909, "theta": -0.1283, "rho": 0.0529, "theo": 5.9809, "change": 1.675, "open": 6.2, "high": 6.55, "low": 5.95, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-21T13:32:34", "percent_change": 34.359, "prev_day_close": 4.875}, {"option": "RDDT261002P00170000", "bid": 20.5, "bid_size": 79.0, "ask": 23.4, "ask_size": 96.0, "iv": 0.5647, "open_interest": 11.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0127, "vega": 0.1887, "theta": -0.1309, "rho": -0.1002, "theo": 21.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-17T15:55:54", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "RDDT261002C00175000", "bid": 4.55, "bid_size": 19.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.5725, "open_interest": 51.0, "volume": 6.0, "delta": 0.2883, "gamma": 0.0115, "vega": 0.1777, "theta": -0.1198, "rho": 0.045, "theo": 4.7896, "change": 0.905, "open": 5.1, "high": 5.1, "low": 4.72, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-08-21T15:08:19", "percent_change": 22.7673, "prev_day_close": 3.97500002384186}, {"option": "RDDT261002P00175000", "bid": 24.9, "bid_size": 41.0, "ask": 27.4, "ask_size": 75.0, "iv": 0.5886, "open_interest": 14.0, "volume": 10.0, "delta": -0.7197, "gamma": 0.0118, "vega": 0.1742, "theta": -0.1228, "rho": -0.1039, "theo": 25.7841, "change": -3.96, "open": 25.89, "high": 25.89, "low": 25.89, "tick": "down", "last_trade_price": 25.89, "last_trade_time": "2026-08-21T10:53:36", "percent_change": -13.2663, "prev_day_close": 29.8499994277954}, {"option": "RDDT261002C00180000", "bid": 3.35, "bid_size": 76.0, "ask": 4.3, "ask_size": 86.0, "iv": 0.5707, "open_interest": 28.0, "volume": 32.0, "delta": 0.2424, "gamma": 0.0105, "vega": 0.1627, "theta": -0.1101, "rho": 0.038, "theo": 3.8299, "change": 0.325, "open": 4.0, "high": 4.2, "low": 3.45, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:55:36", "percent_change": 9.35252, "prev_day_close": 3.47499990463257}, {"option": "RDDT261002P00180000", "bid": 28.55, "bid_size": 37.0, "ask": 31.5, "ask_size": 78.0, "iv": 0.5827, "open_interest": 13.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0108, "vega": 0.1586, "theta": -0.1134, "rho": -0.1055, "theo": 29.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.51, "last_trade_time": "2026-08-20T14:30:57", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "RDDT261002C00185000", "bid": 2.56, "bid_size": 72.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.5695, "open_interest": 21.0, "volume": 22.0, "delta": 0.2026, "gamma": 0.0094, "vega": 0.1469, "theta": -0.0998, "rho": 0.0319, "theo": 3.0571, "change": 0.96, "open": 2.59, "high": 3.5, "low": 2.59, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-21T14:25:47", "percent_change": 38.0952, "prev_day_close": 2.51999998092651}, {"option": "RDDT261002P00185000", "bid": 33.6, "bid_size": 32.0, "ask": 35.1, "ask_size": 31.0, "iv": 0.5932, "open_interest": 2.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0097, "vega": 0.1418, "theta": -0.1036, "rho": -0.1053, "theo": 34.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-17T09:56:31", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "RDDT261002C00190000", "bid": 2.02, "bid_size": 63.0, "ask": 2.73, "ask_size": 62.0, "iv": 0.574, "open_interest": 35.0, "volume": 6.0, "delta": 0.1685, "gamma": 0.0083, "vega": 0.1312, "theta": -0.0895, "rho": 0.0266, "theo": 2.4397, "change": 0.42, "open": 2.6, "high": 2.6, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T15:31:35", "percent_change": 21.875, "prev_day_close": 1.91999995708466}, {"option": "RDDT261002P00190000", "bid": 37.45, "bid_size": 32.0, "ask": 39.95, "ask_size": 32.0, "iv": 0.5955, "open_interest": 2.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0087, "vega": 0.1241, "theta": -0.0936, "rho": -0.1022, "theo": 38.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-08-19T09:52:29", "percent_change": 0.0, "prev_day_close": 42.9250011444092}, {"option": "RDDT261002C00195000", "bid": 1.51, "bid_size": 82.0, "ask": 2.4, "ask_size": 219.0, "iv": 0.5843, "open_interest": 15.0, "volume": 3.0, "delta": 0.1398, "gamma": 0.0073, "vega": 0.116, "theta": -0.0795, "rho": 0.0221, "theo": 1.9497, "change": 0.595, "open": 2.28, "high": 2.28, "low": 2.15, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T12:47:33", "percent_change": 37.0717, "prev_day_close": 1.60499995946884}, {"option": "RDDT261002P00195000", "bid": 42.0, "bid_size": 36.0, "ask": 44.45, "ask_size": 30.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0077, "vega": 0.1071, "theta": -0.0841, "rho": -0.0977, "theo": 43.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-17T15:03:24", "percent_change": 0.0, "prev_day_close": 47.3249988555908}, {"option": "RDDT261002C00200000", "bid": 1.25, "bid_size": 63.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.5854, "open_interest": 63.0, "volume": 7.0, "delta": 0.1159, "gamma": 0.0063, "vega": 0.1018, "theta": -0.0702, "rho": 0.0183, "theo": 1.5622, "change": 0.36, "open": 1.7, "high": 1.7, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-08-21T15:31:35", "percent_change": 29.5082, "prev_day_close": 1.21999996900558}, {"option": "RDDT261002P00200000", "bid": 46.5, "bid_size": 19.0, "ask": 49.0, "ask_size": 14.0, "iv": 0.5971, "open_interest": 1.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0068, "vega": 0.0916, "theta": -0.0754, "rho": -0.0916, "theo": 47.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-19T14:35:31", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "RDDT261002C00205000", "bid": 0.91, "bid_size": 90.0, "ask": 1.54, "ask_size": 112.0, "iv": 0.5912, "open_interest": 32.0, "volume": 1.0, "delta": 0.0961, "gamma": 0.0055, "vega": 0.089, "theta": -0.0618, "rho": 0.0152, "theo": 1.2571, "change": 0.295, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T13:03:06", "percent_change": 26.6968, "prev_day_close": 1.10499998927116}, {"option": "RDDT261002P00205000", "bid": 51.5, "bid_size": 18.0, "ask": 53.75, "ask_size": 18.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.006, "vega": 0.0758, "theta": -0.0674, "rho": -0.0826, "theo": 52.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "RDDT261002C00210000", "bid": 0.53, "bid_size": 337.0, "ask": 1.34, "ask_size": 373.0, "iv": 0.5901, "open_interest": 38.0, "volume": 31.0, "delta": 0.0799, "gamma": 0.0047, "vega": 0.0775, "theta": -0.0542, "rho": 0.0126, "theo": 1.0175, "change": 0.27, "open": 1.01, "high": 1.16, "low": 1.01, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T13:46:37", "percent_change": 30.3371, "prev_day_close": 0.889999985694885}, {"option": "RDDT261002P00210000", "bid": 56.3, "bid_size": 18.0, "ask": 59.05, "ask_size": 21.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0052, "vega": 0.0627, "theta": -0.0602, "rho": -0.07, "theo": 57.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.23, "last_trade_time": "2026-08-19T14:46:03", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "RDDT261002C00215000", "bid": 0.49, "bid_size": 79.0, "ask": 1.2, "ask_size": 336.0, "iv": 0.6104, "open_interest": 19.0, "volume": 4.0, "delta": 0.0666, "gamma": 0.0041, "vega": 0.0675, "theta": -0.0476, "rho": 0.0106, "theo": 0.8291, "change": -0.14, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T14:51:03", "percent_change": -15.7303, "prev_day_close": 0.889999970793724}, {"option": "RDDT261002P00215000", "bid": 61.15, "bid_size": 17.0, "ask": 63.3, "ask_size": 18.0, "iv": 0.6385, "open_interest": 1.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0045, "vega": 0.0503, "theta": -0.0532, "rho": -0.0611, "theo": 62.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-18T15:15:15", "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "RDDT261002C00220000", "bid": 0.05, "bid_size": 305.0, "ask": 1.69, "ask_size": 422.0, "iv": 0.646, "open_interest": 7.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0035, "vega": 0.0588, "theta": -0.0418, "rho": 0.0088, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-19T14:56:44", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "RDDT261002P00220000", "bid": 66.05, "bid_size": 24.0, "ask": 68.1, "ask_size": 23.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0038, "vega": 0.0399, "theta": -0.0465, "rho": -0.0485, "theo": 66.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "RDDT261002C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 93.0, "iv": 0.6957, "open_interest": 6.0, "volume": 0.0, "delta": 0.047, "gamma": 0.003, "vega": 0.0514, "theta": -0.0369, "rho": 0.0074, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-19T14:44:15", "percent_change": 0.0, "prev_day_close": 0.654999999329448}, {"option": "RDDT261002P00225000", "bid": 70.15, "bid_size": 27.0, "ask": 73.8, "ask_size": 15.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0032, "vega": 0.0306, "theta": -0.0398, "rho": -0.0422, "theo": 71.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4250030517578}, {"option": "RDDT261002C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 93.0, "iv": 0.7058, "open_interest": 6.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0026, "vega": 0.0449, "theta": -0.0326, "rho": 0.0063, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T10:00:41", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "RDDT261002P00230000", "bid": 74.85, "bid_size": 9.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.6662, "open_interest": 1.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0026, "vega": 0.0226, "theta": -0.033, "rho": -0.0312, "theo": 76.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-08-18T11:23:19", "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "RDDT261002C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 74.0, "iv": 0.738, "open_interest": 3.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0022, "vega": 0.0396, "theta": -0.029, "rho": 0.0054, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-17T11:44:50", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "RDDT261002P00235000", "bid": 79.95, "bid_size": 9.0, "ask": 83.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0021, "vega": 0.0175, "theta": -0.0267, "rho": -0.0245, "theo": 81.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9750022888184}, {"option": "RDDT261002C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 90.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.002, "vega": 0.0349, "theta": -0.026, "rho": 0.0046, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "RDDT261002P00240000", "bid": 85.2, "bid_size": 9.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0016, "vega": 0.0136, "theta": -0.0213, "rho": -0.0207, "theo": 86.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9499969482422}, {"option": "RDDT261002C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 73.0, "iv": 0.7863, "open_interest": 1.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0017, "vega": 0.031, "theta": -0.0234, "rho": 0.004, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-18T15:05:33", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "RDDT261002P00245000", "bid": 89.75, "bid_size": 10.0, "ask": 93.85, "ask_size": 1.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0013, "vega": 0.0087, "theta": -0.0162, "rho": -0.013, "theo": 91.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.125}, {"option": "RDDT261002C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 85.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0015, "vega": 0.0278, "theta": -0.0212, "rho": 0.0035, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "RDDT261002P00250000", "bid": 94.95, "bid_size": 9.0, "ask": 98.9, "ask_size": 9.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0066, "theta": -0.0122, "rho": -0.0105, "theo": 96.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.100002288818}, {"option": "RDDT261002C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 76.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0013, "vega": 0.0249, "theta": -0.0193, "rho": 0.0031, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "RDDT261002P00255000", "bid": 100.2, "bid_size": 9.0, "ask": 103.9, "ask_size": 9.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0091, "rho": -0.0082, "theo": 101.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "RDDT261002C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 100.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0012, "vega": 0.0225, "theta": -0.0176, "rho": 0.0027, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDDT261002P00260000", "bid": 104.75, "bid_size": 10.0, "ask": 108.9, "ask_size": 1.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0067, "rho": -0.0036, "theo": 106.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.025001525879}, {"option": "RDDT261002C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 98.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0011, "vega": 0.0205, "theta": -0.0162, "rho": 0.0024, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "RDDT261002P00265000", "bid": 109.75, "bid_size": 10.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0048, "rho": -0.003, "theo": 111.7355, "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": 116.199996948242}, {"option": "RDDT261002C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 225.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.001, "vega": 0.0187, "theta": -0.015, "rho": 0.0022, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "RDDT261002P00270000", "bid": 114.75, "bid_size": 10.0, "ask": 118.9, "ask_size": 1.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0035, "rho": -0.0028, "theo": 116.7339, "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": 121.125}, {"option": "RDDT261002C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 128.0, "iv": 0.9823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0009, "vega": 0.0171, "theta": -0.014, "rho": 0.002, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "RDDT261002P00275000", "bid": 120.2, "bid_size": 9.0, "ask": 123.9, "ask_size": 9.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0024, "rho": -0.0022, "theo": 121.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.125}, {"option": "RDDT261016C00065000", "bid": 87.25, "bid_size": 9.0, "ask": 90.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0055, "rho": 0.0979, "theo": 88.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-08-04T09:35:38", "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "RDDT261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.9533, "open_interest": 969.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0055, "rho": -0.001, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-11T09:51:01", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "RDDT261016C00070000", "bid": 82.25, "bid_size": 1.0, "ask": 85.65, "ask_size": 1.0, "iv": 0.8806, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0067, "rho": 0.1052, "theo": 83.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-07-14T09:35:45", "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "RDDT261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 822.0, "iv": 1.0288, "open_interest": 63.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0068, "rho": -0.0013, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:39:51", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "RDDT261016C00075000", "bid": 77.35, "bid_size": 9.0, "ask": 80.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0083, "rho": 0.1124, "theo": 78.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.25, "last_trade_time": "2026-07-22T09:32:42", "percent_change": 0.0, "prev_day_close": 74.4749984741211}, {"option": "RDDT261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 296.0, "iv": 0.9101, "open_interest": 20.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0084, "rho": -0.0018, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-11T10:18:35", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "RDDT261016C00080000", "bid": 72.4, "bid_size": 6.0, "ask": 75.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0158, "theta": -0.0103, "rho": 0.1193, "theo": 74.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.77, "last_trade_time": "2026-08-05T09:58:41", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "RDDT261016P00080000", "bid": 0.01, "bid_size": 22.0, "ask": 0.43, "ask_size": 732.0, "iv": 0.8, "open_interest": 1010.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0159, "theta": -0.0104, "rho": -0.0024, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:09:43", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "RDDT261016C00085000", "bid": 67.5, "bid_size": 10.0, "ask": 70.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0008, "vega": 0.0205, "theta": -0.0129, "rho": 0.1261, "theo": 69.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-08-07T10:26:52", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "RDDT261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 482.0, "iv": 0.7882, "open_interest": 31.0, "volume": 4.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0206, "theta": -0.0129, "rho": -0.0032, "theo": 0.2156, "change": 0.04, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T10:32:36", "percent_change": 19.0476, "prev_day_close": 0.209999997168779}, {"option": "RDDT261016C00090000", "bid": 62.6, "bid_size": 6.0, "ask": 65.6, "ask_size": 6.0, "iv": 0.6305, "open_interest": 14.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.001, "vega": 0.0268, "theta": -0.0161, "rho": 0.1325, "theo": 64.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.48, "last_trade_time": "2026-08-05T12:01:03", "percent_change": 0.0, "prev_day_close": 59.7750015258789}, {"option": "RDDT261016P00090000", "bid": 0.05, "bid_size": 217.0, "ask": 0.59, "ask_size": 813.0, "iv": 0.7104, "open_interest": 228.0, "volume": 0.0, "delta": -0.018, "gamma": 0.001, "vega": 0.0268, "theta": -0.0162, "rho": -0.0043, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-19T14:02:25", "percent_change": 0.0, "prev_day_close": 0.364999998360872}, {"option": "RDDT261016C00095000", "bid": 57.5, "bid_size": 98.0, "ask": 60.55, "ask_size": 115.0, "iv": 0.4822, "open_interest": 8.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0014, "vega": 0.0349, "theta": -0.0203, "rho": 0.1384, "theo": 59.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.02, "last_trade_time": "2026-08-17T13:48:18", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "RDDT261016P00095000", "bid": 0.23, "bid_size": 95.0, "ask": 0.41, "ask_size": 128.0, "iv": 0.6474, "open_interest": 406.0, "volume": 1.0, "delta": -0.0247, "gamma": 0.0014, "vega": 0.0351, "theta": -0.0204, "rho": -0.006, "theo": 0.4016, "change": -0.14, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T11:19:41", "percent_change": -31.1111, "prev_day_close": 0.450000002980232}, {"option": "RDDT261016C00100000", "bid": 52.45, "bid_size": 265.0, "ask": 56.15, "ask_size": 214.0, "iv": 0.5736, "open_interest": 28.0, "volume": 2.0, "delta": 0.9666, "gamma": 0.0019, "vega": 0.0455, "theta": -0.0257, "rho": 0.1436, "theo": 54.5815, "change": 4.775, "open": 54.7, "high": 54.7, "low": 54.7, "tick": "no_change", "last_trade_price": 54.7, "last_trade_time": "2026-08-21T10:40:13", "percent_change": 9.56435, "prev_day_close": 49.9249992370606}, {"option": "RDDT261016P00100000", "bid": 0.35, "bid_size": 109.0, "ask": 0.83, "ask_size": 786.0, "iv": 0.6563, "open_interest": 1347.0, "volume": 6.0, "delta": -0.0341, "gamma": 0.0019, "vega": 0.0457, "theta": -0.0258, "rho": -0.0082, "theo": 0.5604, "change": -0.205, "open": 0.65, "high": 0.65, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:26:50", "percent_change": -29.078, "prev_day_close": 0.705000013113022}, {"option": "RDDT261016C00105000", "bid": 48.25, "bid_size": 118.0, "ask": 51.15, "ask_size": 123.0, "iv": 0.6043, "open_interest": 23.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0026, "vega": 0.0591, "theta": -0.0325, "rho": 0.1478, "theo": 49.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-08-19T09:33:53", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "RDDT261016P00105000", "bid": 0.59, "bid_size": 79.0, "ask": 1.05, "ask_size": 411.0, "iv": 0.6355, "open_interest": 706.0, "volume": 15.0, "delta": -0.047, "gamma": 0.0026, "vega": 0.0593, "theta": -0.0327, "rho": -0.0113, "theo": 0.7919, "change": -0.21, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-21T15:55:49", "percent_change": -20.0, "prev_day_close": 1.05000001192093}, {"option": "RDDT261016C00110000", "bid": 43.55, "bid_size": 116.0, "ask": 46.5, "ask_size": 142.0, "iv": 0.5896, "open_interest": 56.0, "volume": 1.0, "delta": 0.9362, "gamma": 0.0034, "vega": 0.076, "theta": -0.041, "rho": 0.1508, "theo": 45.2124, "change": 4.35, "open": 45.2, "high": 45.2, "low": 45.2, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-08-21T11:16:38", "percent_change": 10.6487, "prev_day_close": 40.8500003814697}, {"option": "RDDT261016P00110000", "bid": 0.82, "bid_size": 287.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.5997, "open_interest": 666.0, "volume": 58.0, "delta": -0.0647, "gamma": 0.0034, "vega": 0.0763, "theta": -0.0412, "rho": -0.0155, "theo": 1.1273, "change": -0.305, "open": 1.22, "high": 1.22, "low": 1.09, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-21T15:30:52", "percent_change": -20.678, "prev_day_close": 1.47499996423721}, {"option": "RDDT261016C00115000", "bid": 38.85, "bid_size": 113.0, "ask": 42.05, "ask_size": 125.0, "iv": 0.575, "open_interest": 7.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0044, "vega": 0.096, "theta": -0.0511, "rho": 0.1523, "theo": 40.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.07, "last_trade_time": "2026-08-19T13:38:03", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "RDDT261016P00115000", "bid": 1.37, "bid_size": 64.0, "ask": 1.74, "ask_size": 14.0, "iv": 0.5994, "open_interest": 255.0, "volume": 18.0, "delta": -0.088, "gamma": 0.0044, "vega": 0.0964, "theta": -0.0514, "rho": -0.021, "theo": 1.6036, "change": -0.5, "open": 1.81, "high": 1.81, "low": 1.52, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-21T15:55:49", "percent_change": -22.8311, "prev_day_close": 2.19000005722046}, {"option": "RDDT261016C00120000", "bid": 34.45, "bid_size": 398.0, "ask": 37.95, "ask_size": 366.0, "iv": 0.5785, "open_interest": 89.0, "volume": 10.0, "delta": 0.8836, "gamma": 0.0055, "vega": 0.1185, "theta": -0.0624, "rho": 0.152, "theo": 36.4047, "change": 4.11, "open": 36.36, "high": 36.36, "low": 36.36, "tick": "down", "last_trade_price": 36.36, "last_trade_time": "2026-08-21T15:37:01", "percent_change": 12.7442, "prev_day_close": 32.25}, {"option": "RDDT261016P00120000", "bid": 2.2, "bid_size": 2.0, "ask": 2.61, "ask_size": 337.0, "iv": 0.6085, "open_interest": 2602.0, "volume": 52.0, "delta": -0.1177, "gamma": 0.0055, "vega": 0.1189, "theta": -0.0629, "rho": -0.028, "theo": 2.2594, "change": -0.625, "open": 2.51, "high": 2.51, "low": 2.14, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:34:12", "percent_change": -21.0084, "prev_day_close": 2.97500002384186}, {"option": "RDDT261016C00125000", "bid": 30.55, "bid_size": 288.0, "ask": 33.25, "ask_size": 240.0, "iv": 0.561, "open_interest": 28.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0066, "vega": 0.1422, "theta": -0.0744, "rho": 0.1499, "theo": 32.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.12, "last_trade_time": "2026-08-19T14:26:57", "percent_change": 0.0, "prev_day_close": 28.9249992370606}, {"option": "RDDT261016P00125000", "bid": 2.83, "bid_size": 122.0, "ask": 3.45, "ask_size": 122.0, "iv": 0.5908, "open_interest": 1043.0, "volume": 32.0, "delta": -0.1538, "gamma": 0.0067, "vega": 0.1428, "theta": -0.075, "rho": -0.0364, "theo": 3.1308, "change": -0.825, "open": 3.6, "high": 3.6, "low": 2.94, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T15:49:55", "percent_change": -20.4969, "prev_day_close": 4.02500009536743}, {"option": "RDDT261016C00130000", "bid": 26.8, "bid_size": 399.0, "ask": 29.45, "ask_size": 306.0, "iv": 0.5659, "open_interest": 92.0, "volume": 4.0, "delta": 0.8058, "gamma": 0.0078, "vega": 0.1658, "theta": -0.0864, "rho": 0.1459, "theo": 28.4484, "change": 3.725, "open": 29.05, "high": 29.05, "low": 28.65, "tick": "no_change", "last_trade_price": 28.65, "last_trade_time": "2026-08-21T12:18:14", "percent_change": 14.9448, "prev_day_close": 24.9250001907349}, {"option": "RDDT261016P00130000", "bid": 3.85, "bid_size": 197.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.5782, "open_interest": 2042.0, "volume": 36.0, "delta": -0.1961, "gamma": 0.0079, "vega": 0.1666, "theta": -0.0871, "rho": -0.0463, "theo": 4.249, "change": -0.91, "open": 4.85, "high": 4.85, "low": 3.95, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T15:30:42", "percent_change": -17.1698, "prev_day_close": 5.29999995231628}, {"option": "RDDT261016C00135000", "bid": 22.65, "bid_size": 405.0, "ask": 26.35, "ask_size": 385.0, "iv": 0.5628, "open_interest": 58.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0089, "vega": 0.1879, "theta": -0.0976, "rho": 0.1403, "theo": 24.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-20T11:07:57", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "RDDT261016P00135000", "bid": 5.35, "bid_size": 116.0, "ask": 6.05, "ask_size": 116.0, "iv": 0.5854, "open_interest": 866.0, "volume": 21.0, "delta": -0.2438, "gamma": 0.009, "vega": 0.1888, "theta": -0.0985, "rho": -0.0574, "theo": 5.6402, "change": -1.025, "open": 6.45, "high": 6.45, "low": 5.26, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T15:33:36", "percent_change": -14.9091, "prev_day_close": 6.875}, {"option": "RDDT261016C00140000", "bid": 19.9, "bid_size": 461.0, "ask": 22.15, "ask_size": 37.0, "iv": 0.5533, "open_interest": 226.0, "volume": 6.0, "delta": 0.7069, "gamma": 0.0098, "vega": 0.207, "theta": -0.1072, "rho": 0.1331, "theo": 21.5707, "change": 2.865, "open": 21.72, "high": 21.74, "low": 21.72, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-08-21T11:54:27", "percent_change": 15.1788, "prev_day_close": 18.875}, {"option": "RDDT261016P00140000", "bid": 7.0, "bid_size": 64.0, "ask": 7.8, "ask_size": 221.0, "iv": 0.5834, "open_interest": 983.0, "volume": 57.0, "delta": -0.296, "gamma": 0.01, "vega": 0.2075, "theta": -0.1084, "rho": -0.0693, "theo": 7.3262, "change": -1.35, "open": 8.23, "high": 8.23, "low": 6.85, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T15:56:38", "percent_change": -15.5172, "prev_day_close": 8.69999980926514}, {"option": "RDDT261016C00145000", "bid": 18.2, "bid_size": 58.0, "ask": 19.05, "ask_size": 84.0, "iv": 0.5801, "open_interest": 223.0, "volume": 8.0, "delta": 0.6522, "gamma": 0.0106, "vega": 0.2223, "theta": -0.1149, "rho": 0.1247, "theo": 18.583, "change": 2.2, "open": 18.8, "high": 19.35, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T15:55:54", "percent_change": 13.924, "prev_day_close": 15.8000001907349}, {"option": "RDDT261016P00145000", "bid": 9.1, "bid_size": 66.0, "ask": 9.7, "ask_size": 73.0, "iv": 0.5817, "open_interest": 689.0, "volume": 29.0, "delta": -0.3513, "gamma": 0.0107, "vega": 0.2226, "theta": -0.1163, "rho": -0.0813, "theo": 9.3209, "change": -1.525, "open": 9.5, "high": 9.5, "low": 8.78, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T15:40:13", "percent_change": -13.8322, "prev_day_close": 11.0250000953674}, {"option": "RDDT261016C00150000", "bid": 15.3, "bid_size": 135.0, "ask": 16.75, "ask_size": 404.0, "iv": 0.5828, "open_interest": 1878.0, "volume": 66.0, "delta": 0.5956, "gamma": 0.0111, "vega": 0.2329, "theta": -0.1203, "rho": 0.1155, "theo": 15.8987, "change": 1.875, "open": 16.25, "high": 16.96, "low": 15.4, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-08-21T15:37:27", "percent_change": 13.7112, "prev_day_close": 13.6749997138977}, {"option": "RDDT261016P00150000", "bid": 11.15, "bid_size": 90.0, "ask": 12.45, "ask_size": 459.0, "iv": 0.5846, "open_interest": 876.0, "volume": 44.0, "delta": -0.4084, "gamma": 0.0113, "vega": 0.2331, "theta": -0.1219, "rho": -0.0929, "theo": 11.6301, "change": -1.85, "open": 11.7, "high": 11.96, "low": 10.64, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-21T15:26:46", "percent_change": -13.5531, "prev_day_close": 13.6500000953674}, {"option": "RDDT261016C00155000", "bid": 13.1, "bid_size": 64.0, "ask": 14.3, "ask_size": 264.0, "iv": 0.5841, "open_interest": 429.0, "volume": 232.0, "delta": 0.5392, "gamma": 0.0114, "vega": 0.2386, "theta": -0.1233, "rho": 0.1058, "theo": 13.5361, "change": 1.675, "open": 12.4, "high": 14.6, "low": 12.35, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-21T15:47:16", "percent_change": 14.4086, "prev_day_close": 11.625}, {"option": "RDDT261016P00155000", "bid": 13.65, "bid_size": 181.0, "ask": 15.25, "ask_size": 327.0, "iv": 0.5856, "open_interest": 435.0, "volume": 28.0, "delta": -0.4658, "gamma": 0.0116, "vega": 0.2384, "theta": -0.1251, "rho": -0.1049, "theo": 14.25, "change": -1.89, "open": 13.8, "high": 14.51, "low": 13.8, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-08-21T14:45:46", "percent_change": -11.5244, "prev_day_close": 16.4000005722046}, {"option": "RDDT261016C00160000", "bid": 10.7, "bid_size": 407.0, "ask": 12.0, "ask_size": 351.0, "iv": 0.5734, "open_interest": 554.0, "volume": 33.0, "delta": 0.4835, "gamma": 0.0114, "vega": 0.2395, "theta": -0.1238, "rho": 0.0959, "theo": 11.4555, "change": 1.5, "open": 12.0, "high": 12.41, "low": 10.7, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-21T15:55:23", "percent_change": 15.3846, "prev_day_close": 9.75}, {"option": "RDDT261016P00160000", "bid": 16.5, "bid_size": 230.0, "ask": 17.9, "ask_size": 276.0, "iv": 0.5791, "open_interest": 383.0, "volume": 23.0, "delta": -0.5222, "gamma": 0.0116, "vega": 0.2388, "theta": -0.1259, "rho": -0.1155, "theo": 17.1691, "change": -2.175, "open": 17.02, "high": 17.6, "low": 16.5, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-21T15:28:31", "percent_change": -11.1111, "prev_day_close": 19.5750007629395}, {"option": "RDDT261016C00165000", "bid": 8.7, "bid_size": 517.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.5658, "open_interest": 1154.0, "volume": 20.0, "delta": 0.4303, "gamma": 0.0112, "vega": 0.2361, "theta": -0.1222, "rho": 0.086, "theo": 9.6578, "change": 1.25, "open": 9.81, "high": 10.3, "low": 9.2, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T15:44:54", "percent_change": 15.3374, "prev_day_close": 8.14999985694885}, {"option": "RDDT261016P00165000", "bid": 19.2, "bid_size": 428.0, "ask": 20.6, "ask_size": 34.0, "iv": 0.5589, "open_interest": 328.0, "volume": 8.0, "delta": -0.5764, "gamma": 0.0115, "vega": 0.2348, "theta": -0.1246, "rho": -0.1251, "theo": 20.3681, "change": -2.68, "open": 20.1, "high": 20.22, "low": 20.04, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-08-21T12:36:57", "percent_change": -11.7031, "prev_day_close": 22.8999996185303}, {"option": "RDDT261016C00170000", "bid": 7.75, "bid_size": 57.0, "ask": 8.25, "ask_size": 45.0, "iv": 0.5756, "open_interest": 1378.0, "volume": 749.0, "delta": 0.3802, "gamma": 0.0109, "vega": 0.2288, "theta": -0.1187, "rho": 0.0765, "theo": 8.1128, "change": 1.15, "open": 7.7, "high": 8.8, "low": 7.7, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:58:52", "percent_change": 16.7883, "prev_day_close": 6.84999990463257}, {"option": "RDDT261016P00170000", "bid": 22.9, "bid_size": 305.0, "ask": 25.3, "ask_size": 374.0, "iv": 0.5926, "open_interest": 1148.0, "volume": 19.0, "delta": -0.6276, "gamma": 0.0111, "vega": 0.2265, "theta": -0.1213, "rho": -0.1314, "theo": 23.8253, "change": -3.755, "open": 24.5, "high": 24.83, "low": 22.85, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-08-21T15:28:31", "percent_change": -13.6421, "prev_day_close": 27.5249996185303}, {"option": "RDDT261016C00175000", "bid": 6.0, "bid_size": 545.0, "ask": 6.95, "ask_size": 75.0, "iv": 0.5678, "open_interest": 3306.0, "volume": 47.0, "delta": 0.3338, "gamma": 0.0104, "vega": 0.2186, "theta": -0.1136, "rho": 0.0676, "theo": 6.7951, "change": 1.69, "open": 7.21, "high": 7.44, "low": 6.6, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-08-21T13:36:19", "percent_change": 29.3913, "prev_day_close": 5.75}, {"option": "RDDT261016P00175000", "bid": 26.7, "bid_size": 223.0, "ask": 29.0, "ask_size": 366.0, "iv": 0.5984, "open_interest": 230.0, "volume": 2.0, "delta": -0.6749, "gamma": 0.0106, "vega": 0.2157, "theta": -0.1166, "rho": -0.1379, "theo": 27.5055, "change": -3.665, "open": 27.71, "high": 27.71, "low": 27.71, "tick": "no_change", "last_trade_price": 27.71, "last_trade_time": "2026-08-21T15:47:42", "percent_change": -11.6813, "prev_day_close": 31.3749990463257}, {"option": "RDDT261016C00180000", "bid": 5.35, "bid_size": 69.0, "ask": 5.85, "ask_size": 69.0, "iv": 0.581, "open_interest": 462.0, "volume": 49.0, "delta": 0.2915, "gamma": 0.0097, "vega": 0.2063, "theta": -0.1074, "rho": 0.0594, "theo": 5.6795, "change": 0.865, "open": 5.3, "high": 6.31, "low": 5.3, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-08-21T15:59:02", "percent_change": 18.1152, "prev_day_close": 4.77500009536743}, {"option": "RDDT261016P00180000", "bid": 29.8, "bid_size": 366.0, "ask": 32.6, "ask_size": 288.0, "iv": 0.5748, "open_interest": 364.0, "volume": 1.0, "delta": -0.7184, "gamma": 0.01, "vega": 0.2017, "theta": -0.1108, "rho": -0.1431, "theo": 31.4006, "change": -3.8, "open": 31.45, "high": 31.45, "low": 31.45, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-21T14:57:06", "percent_change": -10.7801, "prev_day_close": 35.25}, {"option": "RDDT261016C00185000", "bid": 4.4, "bid_size": 64.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5802, "open_interest": 1843.0, "volume": 29.0, "delta": 0.2535, "gamma": 0.009, "vega": 0.1924, "theta": -0.1005, "rho": 0.0518, "theo": 4.7402, "change": 0.6, "open": 4.6, "high": 5.24, "low": 4.6, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T15:50:53", "percent_change": 14.8148, "prev_day_close": 4.05000007152557}, {"option": "RDDT261016P00185000", "bid": 34.6, "bid_size": 162.0, "ask": 37.2, "ask_size": 371.0, "iv": 0.6101, "open_interest": 238.0, "volume": 4.0, "delta": -0.7577, "gamma": 0.0094, "vega": 0.1862, "theta": -0.1042, "rho": -0.1425, "theo": 35.4765, "change": -4.625, "open": 35.9, "high": 35.9, "low": 34.95, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-08-21T09:47:37", "percent_change": -11.6867, "prev_day_close": 39.5749988555908}, {"option": "RDDT261016C00190000", "bid": 3.75, "bid_size": 37.0, "ask": 4.25, "ask_size": 96.0, "iv": 0.5932, "open_interest": 422.0, "volume": 159.0, "delta": 0.2195, "gamma": 0.0083, "vega": 0.1779, "theta": -0.0932, "rho": 0.0451, "theo": 3.9532, "change": 0.375, "open": 4.15, "high": 4.4, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:35:32", "percent_change": 10.9489, "prev_day_close": 3.42500007152557}, {"option": "RDDT261016P00190000", "bid": 38.95, "bid_size": 71.0, "ask": 41.5, "ask_size": 327.0, "iv": 0.6203, "open_interest": 77.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0086, "vega": 0.171, "theta": -0.0972, "rho": -0.1451, "theo": 39.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-08-19T15:06:31", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "RDDT261016C00195000", "bid": 3.0, "bid_size": 94.0, "ask": 3.85, "ask_size": 522.0, "iv": 0.6017, "open_interest": 1675.0, "volume": 5.0, "delta": 0.1896, "gamma": 0.0076, "vega": 0.1631, "theta": -0.0857, "rho": 0.0391, "theo": 3.2975, "change": 0.7, "open": 3.3, "high": 3.38, "low": 3.3, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-08-21T12:06:35", "percent_change": 26.1194, "prev_day_close": 2.67999994754791}, {"option": "RDDT261016P00195000", "bid": 43.25, "bid_size": 124.0, "ask": 45.95, "ask_size": 294.0, "iv": 0.6271, "open_interest": 114.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0079, "vega": 0.154, "theta": -0.09, "rho": -0.1428, "theo": 44.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-08-20T11:30:38", "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "RDDT261016C00200000", "bid": 2.5, "bid_size": 83.0, "ask": 3.15, "ask_size": 431.0, "iv": 0.6024, "open_interest": 1814.0, "volume": 421.0, "delta": 0.1635, "gamma": 0.0068, "vega": 0.1485, "theta": -0.0784, "rho": 0.0338, "theo": 2.7525, "change": 0.42, "open": 2.5, "high": 3.1, "low": 2.5, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-08-21T15:57:42", "percent_change": 17.7966, "prev_day_close": 2.36000001430511}, {"option": "RDDT261016P00200000", "bid": 47.75, "bid_size": 115.0, "ask": 50.45, "ask_size": 276.0, "iv": 0.6353, "open_interest": 106.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0072, "vega": 0.1374, "theta": -0.0831, "rho": -0.1359, "theo": 48.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-08-17T09:38:17", "percent_change": 0.0, "prev_day_close": 52.5749988555908}, {"option": "RDDT261016C00210000", "bid": 1.54, "bid_size": 391.0, "ask": 2.44, "ask_size": 604.0, "iv": 0.6106, "open_interest": 676.0, "volume": 7.0, "delta": 0.1213, "gamma": 0.0055, "vega": 0.1213, "theta": -0.0646, "rho": 0.0251, "theo": 1.9288, "change": 0.265, "open": 1.89, "high": 1.89, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-21T15:57:23", "percent_change": 16.4087, "prev_day_close": 1.61500000953674}, {"option": "RDDT261016P00210000", "bid": 57.0, "bid_size": 20.0, "ask": 59.05, "ask_size": 24.0, "iv": 0.6258, "open_interest": 72.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.006, "vega": 0.1055, "theta": -0.0702, "rho": -0.1215, "theo": 57.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.27, "last_trade_time": "2026-08-20T11:08:26", "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "RDDT261016C00220000", "bid": 1.22, "bid_size": 98.0, "ask": 1.5, "ask_size": 137.0, "iv": 0.6141, "open_interest": 405.0, "volume": 186.0, "delta": 0.0902, "gamma": 0.0044, "vega": 0.0979, "theta": -0.0527, "rho": 0.0187, "theo": 1.3682, "change": 0.585, "open": 1.47, "high": 1.74, "low": 1.3, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-21T15:53:01", "percent_change": 50.6493, "prev_day_close": 1.15500003099442}, {"option": "RDDT261016P00220000", "bid": 66.5, "bid_size": 62.0, "ask": 68.7, "ask_size": 75.0, "iv": 0.6476, "open_interest": 23.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0049, "vega": 0.0773, "theta": -0.0592, "rho": -0.0998, "theo": 67.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.29, "last_trade_time": "2026-08-19T15:06:31", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "RDDT261016C00230000", "bid": 0.61, "bid_size": 481.0, "ask": 1.06, "ask_size": 20.0, "iv": 0.6048, "open_interest": 307.0, "volume": 14.0, "delta": 0.0676, "gamma": 0.0034, "vega": 0.0788, "theta": -0.0429, "rho": 0.0141, "theo": 0.9878, "change": 0.205, "open": 0.94, "high": 1.1, "low": 0.94, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T13:39:13", "percent_change": 24.8485, "prev_day_close": 0.824999988079071}, {"option": "RDDT261016P00230000", "bid": 75.65, "bid_size": 100.0, "ask": 79.0, "ask_size": 104.0, "iv": 0.6712, "open_interest": 3.0, "volume": 10.0, "delta": -0.9556, "gamma": 0.0039, "vega": 0.0517, "theta": -0.0494, "rho": -0.0734, "theo": 77.0425, "change": -4.525, "open": 76.9, "high": 76.95, "low": 76.9, "tick": "no_change", "last_trade_price": 76.95, "last_trade_time": "2026-08-21T12:14:30", "percent_change": -5.55385, "prev_day_close": 81.4749984741211}, {"option": "RDDT261016C00240000", "bid": 0.21, "bid_size": 735.0, "ask": 0.99, "ask_size": 774.0, "iv": 0.6154, "open_interest": 251.0, "volume": 12.0, "delta": 0.0514, "gamma": 0.0027, "vega": 0.0636, "theta": -0.0351, "rho": 0.0107, "theo": 0.7287, "change": 0.14, "open": 0.73, "high": 0.78, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:31:35", "percent_change": 25.0, "prev_day_close": 0.560000017285347}, {"option": "RDDT261016P00240000", "bid": 85.7, "bid_size": 64.0, "ask": 88.75, "ask_size": 77.0, "iv": 0.7096, "open_interest": 9.0, "volume": 0.0, "delta": -0.973, "gamma": 0.003, "vega": 0.0374, "theta": -0.0399, "rho": -0.0502, "theo": 86.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-18T15:53:00", "percent_change": 0.0, "prev_day_close": 91.1499977111816}, {"option": "RDDT261016C00250000", "bid": 0.21, "bid_size": 706.0, "ask": 0.8, "ask_size": 829.0, "iv": 0.641, "open_interest": 1197.0, "volume": 15.0, "delta": 0.0397, "gamma": 0.0022, "vega": 0.0516, "theta": -0.029, "rho": 0.0082, "theo": 0.5509, "change": 0.075, "open": 0.58, "high": 0.58, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:31:35", "percent_change": 16.8539, "prev_day_close": 0.444999992847443}, {"option": "RDDT261016P00250000", "bid": 95.5, "bid_size": 10.0, "ask": 98.25, "ask_size": 10.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.002, "vega": 0.0207, "theta": -0.0272, "rho": -0.0356, "theo": 96.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-07-17T09:42:11", "percent_change": 0.0, "prev_day_close": 100.875}, {"option": "RDDT261016C00260000", "bid": 0.3, "bid_size": 65.0, "ask": 0.56, "ask_size": 476.0, "iv": 0.6651, "open_interest": 476.0, "volume": 1.0, "delta": 0.0313, "gamma": 0.0018, "vega": 0.0425, "theta": -0.0243, "rho": 0.0065, "theo": 0.4272, "change": 0.09, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T10:19:17", "percent_change": 25.7143, "prev_day_close": 0.349999994039536}, {"option": "RDDT261016P00260000", "bid": 104.8, "bid_size": 1.0, "ask": 108.9, "ask_size": 1.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0013, "vega": 0.0084, "theta": -0.0172, "rho": -0.013, "theo": 106.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.29, "last_trade_time": "2026-08-03T12:49:48", "percent_change": 0.0, "prev_day_close": 111.100002288818}, {"option": "RDDT261016C00270000", "bid": 0.11, "bid_size": 477.0, "ask": 0.58, "ask_size": 845.0, "iv": 0.6808, "open_interest": 110.0, "volume": 1.0, "delta": 0.0252, "gamma": 0.0014, "vega": 0.0354, "theta": -0.0206, "rho": 0.0052, "theo": 0.3398, "change": 0.01, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T13:55:26", "percent_change": 3.125, "prev_day_close": 0.320000011473894}, {"option": "RDDT261016P00270000", "bid": 115.5, "bid_size": 10.0, "ask": 118.75, "ask_size": 10.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0008, "vega": 0.0064, "theta": -0.0091, "rho": -0.012, "theo": 116.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-07-31T09:34:27", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "RDDT261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 909.0, "iv": 0.7211, "open_interest": 116.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0012, "vega": 0.0299, "theta": -0.0178, "rho": 0.0043, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-19T15:50:10", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "RDDT261016P00280000", "bid": 124.85, "bid_size": 5.0, "ask": 128.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.002, "theta": -0.0043, "rho": -0.002, "theo": 126.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-07-08T11:47:04", "percent_change": 0.0, "prev_day_close": 131.175003051758}, {"option": "RDDT261016C00290000", "bid": 0.14, "bid_size": 30.0, "ask": 0.27, "ask_size": 73.0, "iv": 0.7001, "open_interest": 85.0, "volume": 1.0, "delta": 0.0172, "gamma": 0.001, "vega": 0.0257, "theta": -0.0155, "rho": 0.0036, "theo": 0.2304, "change": 0.04, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T15:57:13", "percent_change": 17.3913, "prev_day_close": 0.230000004172325}, {"option": "RDDT261016P00290000", "bid": 135.85, "bid_size": 5.0, "ask": 138.25, "ask_size": 5.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.001, "theta": -0.0021, "rho": -0.0019, "theo": 136.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-07-16T09:41:09", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "RDDT261016C00300000", "bid": 0.12, "bid_size": 1.0, "ask": 0.47, "ask_size": 926.0, "iv": 0.767, "open_interest": 851.0, "volume": 2.0, "delta": 0.0146, "gamma": 0.0008, "vega": 0.0223, "theta": -0.0138, "rho": 0.003, "theo": 0.1954, "change": -0.07, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T09:39:45", "percent_change": -28.0, "prev_day_close": 0.24999999627471}, {"option": "RDDT261016P00300000", "bid": 145.1, "bid_size": 10.0, "ask": 148.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0004, "rho": -0.0016, "theo": 146.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.125}, {"option": "RDDT261120C00075000", "bid": 77.45, "bid_size": 10.0, "ask": 80.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0007, "vega": 0.0324, "theta": -0.0129, "rho": 0.1794, "theo": 79.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.01, "last_trade_time": "2026-08-03T11:10:57", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "RDDT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 547.0, "iv": 0.7339, "open_interest": 102.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0007, "vega": 0.0325, "theta": -0.013, "rho": -0.007, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-19T15:15:18", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "RDDT261120C00080000", "bid": 73.05, "bid_size": 79.0, "ask": 75.95, "ask_size": 75.0, "iv": 0.6301, "open_interest": 4.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.001, "vega": 0.0422, "theta": -0.0164, "rho": 0.1891, "theo": 74.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.49, "last_trade_time": "2026-08-20T15:54:30", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "RDDT261120P00080000", "bid": 0.45, "bid_size": 116.0, "ask": 0.66, "ask_size": 360.0, "iv": 0.7335, "open_interest": 813.0, "volume": 3.0, "delta": -0.0232, "gamma": 0.001, "vega": 0.0424, "theta": -0.0165, "rho": -0.0096, "theo": 0.5379, "change": -0.005, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T12:13:25", "percent_change": -0.826445, "prev_day_close": 0.604999989271164}, {"option": "RDDT261120C00085000", "bid": 68.05, "bid_size": 104.0, "ask": 71.25, "ask_size": 69.0, "iv": 0.6109, "open_interest": 3.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0013, "vega": 0.0544, "theta": -0.0208, "rho": 0.1979, "theo": 70.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.18, "last_trade_time": "2026-08-12T12:11:29", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "RDDT261120P00085000", "bid": 0.65, "bid_size": 52.0, "ask": 0.97, "ask_size": 351.0, "iv": 0.7243, "open_interest": 39.0, "volume": 4.0, "delta": -0.0315, "gamma": 0.0013, "vega": 0.0546, "theta": -0.0209, "rho": -0.013, "theo": 0.7471, "change": -0.02, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T10:32:36", "percent_change": -2.24719, "prev_day_close": 0.889999985694885}, {"option": "RDDT261120C00090000", "bid": 63.3, "bid_size": 97.0, "ask": 66.65, "ask_size": 68.0, "iv": 0.6233, "open_interest": 3.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0017, "vega": 0.0692, "theta": -0.026, "rho": 0.2055, "theo": 65.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.54, "last_trade_time": "2026-08-03T11:04:12", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "RDDT261120P00090000", "bid": 0.88, "bid_size": 151.0, "ask": 1.3, "ask_size": 352.0, "iv": 0.7076, "open_interest": 89.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0017, "vega": 0.0694, "theta": -0.0262, "rho": -0.0175, "theo": 1.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-20T09:37:47", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "RDDT261120C00095000", "bid": 58.8, "bid_size": 105.0, "ask": 62.1, "ask_size": 70.0, "iv": 0.6364, "open_interest": 2.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0021, "vega": 0.0866, "theta": -0.0322, "rho": 0.2117, "theo": 60.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.62, "last_trade_time": "2026-07-31T10:01:16", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "RDDT261120P00095000", "bid": 1.14, "bid_size": 148.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.6801, "open_interest": 306.0, "volume": 1.0, "delta": -0.0561, "gamma": 0.0021, "vega": 0.087, "theta": -0.0324, "rho": -0.0232, "theo": 1.4179, "change": -0.47, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T15:33:09", "percent_change": -24.6073, "prev_day_close": 1.91000002622604}, {"option": "RDDT261120C00100000", "bid": 54.25, "bid_size": 142.0, "ask": 57.3, "ask_size": 15.0, "iv": 0.6132, "open_interest": 8.0, "volume": 11.0, "delta": 0.9282, "gamma": 0.0026, "vega": 0.1062, "theta": -0.0391, "rho": 0.2165, "theo": 56.4177, "change": 3.925, "open": 55.98, "high": 56.22, "low": 55.85, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-08-21T10:46:06", "percent_change": 7.55898, "prev_day_close": 51.9249992370606}, {"option": "RDDT261120P00100000", "bid": 1.81, "bid_size": 128.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.6809, "open_interest": 245.0, "volume": 6.0, "delta": -0.073, "gamma": 0.0027, "vega": 0.1066, "theta": -0.0394, "rho": -0.0302, "theo": 1.9216, "change": -0.515, "open": 2.05, "high": 2.05, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:52:02", "percent_change": -21.3251, "prev_day_close": 2.41499996185303}, {"option": "RDDT261120C00105000", "bid": 50.65, "bid_size": 63.0, "ask": 53.4, "ask_size": 67.0, "iv": 0.6662, "open_interest": 2.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0032, "vega": 0.1277, "theta": -0.0467, "rho": 0.2195, "theo": 52.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.51, "last_trade_time": "2026-07-16T09:32:24", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "RDDT261120P00105000", "bid": 2.41, "bid_size": 83.0, "ask": 2.93, "ask_size": 110.0, "iv": 0.6813, "open_interest": 251.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0032, "vega": 0.1282, "theta": -0.0471, "rho": -0.0386, "theo": 2.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-08-19T10:54:53", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RDDT261120C00110000", "bid": 46.5, "bid_size": 212.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.6284, "open_interest": 15.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0038, "vega": 0.1505, "theta": -0.0547, "rho": 0.2208, "theo": 47.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-19T12:33:59", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "RDDT261120P00110000", "bid": 2.96, "bid_size": 404.0, "ask": 4.0, "ask_size": 431.0, "iv": 0.6749, "open_interest": 1317.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.0038, "vega": 0.1511, "theta": -0.0552, "rho": -0.0484, "theo": 3.3676, "change": -1.06, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-21T13:38:25", "percent_change": -24.6512, "prev_day_close": 4.29999995231628}, {"option": "RDDT261120C00115000", "bid": 41.85, "bid_size": 322.0, "ask": 45.45, "ask_size": 249.0, "iv": 0.6426, "open_interest": 32.0, "volume": 10.0, "delta": 0.8576, "gamma": 0.0044, "vega": 0.1736, "theta": -0.0628, "rho": 0.2205, "theo": 43.9885, "change": 3.885, "open": 44.01, "high": 44.01, "low": 44.01, "tick": "down", "last_trade_price": 44.01, "last_trade_time": "2026-08-21T15:37:01", "percent_change": 9.68224, "prev_day_close": 40.125}, {"option": "RDDT261120P00115000", "bid": 4.1, "bid_size": 75.0, "ask": 4.8, "ask_size": 141.0, "iv": 0.6687, "open_interest": 2095.0, "volume": 21.0, "delta": -0.1442, "gamma": 0.0045, "vega": 0.1747, "theta": -0.0634, "rho": -0.0595, "theo": 4.3412, "change": -0.775, "open": 4.5, "high": 4.54, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T12:22:12", "percent_change": -15.122, "prev_day_close": 5.125}, {"option": "RDDT261120C00120000", "bid": 38.75, "bid_size": 285.0, "ask": 41.65, "ask_size": 300.0, "iv": 0.6578, "open_interest": 43.0, "volume": 1.0, "delta": 0.8278, "gamma": 0.0051, "vega": 0.1964, "theta": -0.0708, "rho": 0.2185, "theo": 40.2078, "change": 4.1, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-21T09:51:16", "percent_change": 11.2637, "prev_day_close": 36.3999996185303}, {"option": "RDDT261120P00120000", "bid": 4.95, "bid_size": 285.0, "ask": 6.7, "ask_size": 604.0, "iv": 0.6743, "open_interest": 1047.0, "volume": 17.0, "delta": -0.1744, "gamma": 0.0051, "vega": 0.1972, "theta": -0.0715, "rho": -0.072, "theo": 5.5062, "change": -0.905, "open": 5.8, "high": 5.8, "low": 5.52, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-21T11:01:07", "percent_change": -14.0856, "prev_day_close": 6.42500019073486}, {"option": "RDDT261120C00125000", "bid": 35.45, "bid_size": 103.0, "ask": 38.3, "ask_size": 259.0, "iv": 0.6663, "open_interest": 15.0, "volume": 1.0, "delta": 0.7952, "gamma": 0.0057, "vega": 0.2185, "theta": -0.0784, "rho": 0.2148, "theo": 36.6164, "change": 3.25, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-21T10:12:57", "percent_change": 9.92366, "prev_day_close": 32.75}, {"option": "RDDT261120P00125000", "bid": 6.75, "bid_size": 36.0, "ask": 7.25, "ask_size": 96.0, "iv": 0.6603, "open_interest": 195.0, "volume": 5.0, "delta": -0.2074, "gamma": 0.0057, "vega": 0.2193, "theta": -0.0793, "rho": -0.0855, "theo": 6.8712, "change": -1.075, "open": 6.96, "high": 6.96, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T11:43:11", "percent_change": -13.4796, "prev_day_close": 7.97500014305115}, {"option": "RDDT261120C00130000", "bid": 31.5, "bid_size": 420.0, "ask": 34.65, "ask_size": 385.0, "iv": 0.6446, "open_interest": 228.0, "volume": 32.0, "delta": 0.7602, "gamma": 0.0062, "vega": 0.2389, "theta": -0.0854, "rho": 0.2098, "theo": 33.2339, "change": 4.4, "open": 32.8, "high": 34.1, "low": 32.8, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-21T12:39:58", "percent_change": 14.8148, "prev_day_close": 29.6999998092651}, {"option": "RDDT261120P00130000", "bid": 7.5, "bid_size": 479.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.6388, "open_interest": 399.0, "volume": 58.0, "delta": -0.2429, "gamma": 0.0063, "vega": 0.2401, "theta": -0.0864, "rho": -0.0994, "theo": 8.4467, "change": -1.1, "open": 8.75, "high": 8.75, "low": 8.16, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T15:55:57", "percent_change": -11.3402, "prev_day_close": 9.7000002861023}, {"option": "RDDT261120C00135000", "bid": 28.55, "bid_size": 317.0, "ask": 30.75, "ask_size": 85.0, "iv": 0.6322, "open_interest": 26.0, "volume": 1.0, "delta": 0.7232, "gamma": 0.0067, "vega": 0.2571, "theta": -0.0917, "rho": 0.2035, "theo": 30.0697, "change": 1.875, "open": 28.6, "high": 28.6, "low": 28.6, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-08-21T09:30:56", "percent_change": 7.0159, "prev_day_close": 26.7250003814697}, {"option": "RDDT261120P00135000", "bid": 10.05, "bid_size": 39.0, "ask": 10.9, "ask_size": 123.0, "iv": 0.6575, "open_interest": 427.0, "volume": 23.0, "delta": -0.2803, "gamma": 0.0068, "vega": 0.2579, "theta": -0.0929, "rho": -0.1147, "theo": 10.2429, "change": -1.73, "open": 10.85, "high": 10.85, "low": 9.72, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-08-21T13:57:28", "percent_change": -14.7863, "prev_day_close": 11.6999998092651}, {"option": "RDDT261120C00140000", "bid": 26.35, "bid_size": 73.0, "ask": 28.6, "ask_size": 419.0, "iv": 0.6591, "open_interest": 136.0, "volume": 1.0, "delta": 0.6848, "gamma": 0.0072, "vega": 0.2728, "theta": -0.097, "rho": 0.1959, "theo": 27.1276, "change": 2.775, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-21T12:00:53", "percent_change": 11.3613, "prev_day_close": 24.4249992370605}, {"option": "RDDT261120P00140000", "bid": 11.5, "bid_size": 247.0, "ask": 12.65, "ask_size": 23.0, "iv": 0.6394, "open_interest": 138.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0073, "vega": 0.2736, "theta": -0.0984, "rho": -0.1296, "theo": 12.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-08-20T14:22:34", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "RDDT261120C00145000", "bid": 23.25, "bid_size": 382.0, "ask": 24.7, "ask_size": 67.0, "iv": 0.63, "open_interest": 124.0, "volume": 12.0, "delta": 0.6454, "gamma": 0.0075, "vega": 0.2855, "theta": -0.1013, "rho": 0.1876, "theo": 24.3962, "change": 3.325, "open": 23.55, "high": 25.4, "low": 23.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-08-21T12:41:56", "percent_change": 15.0623, "prev_day_close": 22.0749998092651}, {"option": "RDDT261120P00145000", "bid": 14.05, "bid_size": 127.0, "ask": 15.1, "ask_size": 98.0, "iv": 0.6469, "open_interest": 145.0, "volume": 5.0, "delta": -0.3592, "gamma": 0.0076, "vega": 0.286, "theta": -0.103, "rho": -0.1443, "theo": 14.5135, "change": -1.55, "open": 14.8, "high": 14.8, "low": 14.4, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-21T15:51:55", "percent_change": -9.48012, "prev_day_close": 16.3499994277954}, {"option": "RDDT261120C00150000", "bid": 20.75, "bid_size": 422.0, "ask": 23.65, "ask_size": 580.0, "iv": 0.6538, "open_interest": 366.0, "volume": 157.0, "delta": 0.6057, "gamma": 0.0078, "vega": 0.2952, "theta": -0.1046, "rho": 0.1784, "theo": 21.9008, "change": 3.05, "open": 21.3, "high": 23.0, "low": 21.2, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T13:40:28", "percent_change": 15.2882, "prev_day_close": 19.9499998092651}, {"option": "RDDT261120P00150000", "bid": 15.45, "bid_size": 669.0, "ask": 19.1, "ask_size": 717.0, "iv": 0.6533, "open_interest": 361.0, "volume": 32.0, "delta": -0.3996, "gamma": 0.0079, "vega": 0.2954, "theta": -0.1064, "rho": -0.1595, "theo": 16.9885, "change": -1.75, "open": 17.0, "high": 17.37, "low": 17.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-21T15:53:30", "percent_change": -9.21053, "prev_day_close": 19.0}, {"option": "RDDT261120C00155000", "bid": 19.05, "bid_size": 115.0, "ask": 20.75, "ask_size": 479.0, "iv": 0.6522, "open_interest": 242.0, "volume": 26.0, "delta": 0.5661, "gamma": 0.008, "vega": 0.3016, "theta": -0.1068, "rho": 0.1688, "theo": 19.6197, "change": 1.775, "open": 19.5, "high": 20.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-21T15:49:52", "percent_change": 10.0141, "prev_day_close": 17.7249994277954}, {"option": "RDDT261120P00155000", "bid": 19.2, "bid_size": 67.0, "ask": 21.3, "ask_size": 480.0, "iv": 0.6618, "open_interest": 181.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0081, "vega": 0.3015, "theta": -0.1089, "rho": -0.1741, "theo": 19.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-08-20T15:55:04", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "RDDT261120C00160000", "bid": 16.75, "bid_size": 369.0, "ask": 17.95, "ask_size": 66.0, "iv": 0.6362, "open_interest": 327.0, "volume": 26.0, "delta": 0.5272, "gamma": 0.0081, "vega": 0.3051, "theta": -0.108, "rho": 0.1589, "theo": 17.5454, "change": 2.695, "open": 16.5, "high": 18.65, "low": 16.5, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-08-21T13:24:38", "percent_change": 17.084, "prev_day_close": 15.7749996185303}, {"option": "RDDT261120P00160000", "bid": 21.65, "bid_size": 357.0, "ask": 23.65, "ask_size": 261.0, "iv": 0.6448, "open_interest": 277.0, "volume": 22.0, "delta": -0.4796, "gamma": 0.0082, "vega": 0.3046, "theta": -0.1103, "rho": -0.1885, "theo": 22.5834, "change": -2.655, "open": 22.78, "high": 22.78, "low": 22.62, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-08-21T10:59:13", "percent_change": -10.5044, "prev_day_close": 25.2749996185303}, {"option": "RDDT261120C00165000", "bid": 14.8, "bid_size": 390.0, "ask": 17.0, "ask_size": 551.0, "iv": 0.6503, "open_interest": 96.0, "volume": 8.0, "delta": 0.4892, "gamma": 0.0081, "vega": 0.3056, "theta": -0.1081, "rho": 0.1488, "theo": 15.6649, "change": 2.2, "open": 14.5, "high": 16.55, "low": 14.5, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-21T15:48:33", "percent_change": 16.4179, "prev_day_close": 13.4000000953674}, {"option": "RDDT261120P00165000", "bid": 24.1, "bid_size": 533.0, "ask": 27.1, "ask_size": 441.0, "iv": 0.6398, "open_interest": 115.0, "volume": 5.0, "delta": -0.5185, "gamma": 0.0083, "vega": 0.3043, "theta": -0.1107, "rho": -0.2006, "theo": 25.6859, "change": -3.47, "open": 25.35, "high": 25.63, "low": 25.35, "tick": "up", "last_trade_price": 25.63, "last_trade_time": "2026-08-21T12:32:45", "percent_change": -11.9244, "prev_day_close": 29.1000003814697}, {"option": "RDDT261120C00170000", "bid": 13.5, "bid_size": 45.0, "ask": 14.05, "ask_size": 5.0, "iv": 0.6365, "open_interest": 745.0, "volume": 192.0, "delta": 0.4524, "gamma": 0.008, "vega": 0.3035, "theta": -0.1074, "rho": 0.1389, "theo": 13.9676, "change": 1.965, "open": 14.4, "high": 14.95, "low": 13.65, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-08-21T15:54:54", "percent_change": 16.341, "prev_day_close": 12.0249996185303}, {"option": "RDDT261120P00170000", "bid": 27.8, "bid_size": 384.0, "ask": 30.3, "ask_size": 377.0, "iv": 0.6454, "open_interest": 105.0, "volume": 4.0, "delta": -0.5562, "gamma": 0.0082, "vega": 0.3016, "theta": -0.1102, "rho": -0.2137, "theo": 28.9724, "change": -1.705, "open": 29.92, "high": 29.92, "low": 29.92, "tick": "no_change", "last_trade_price": 29.92, "last_trade_time": "2026-08-21T10:32:36", "percent_change": -5.3913, "prev_day_close": 31.625}, {"option": "RDDT261120C00175000", "bid": 11.5, "bid_size": 442.0, "ask": 12.85, "ask_size": 70.0, "iv": 0.6344, "open_interest": 139.0, "volume": 72.0, "delta": 0.4173, "gamma": 0.0079, "vega": 0.299, "theta": -0.1058, "rho": 0.1291, "theo": 12.4385, "change": 2.145, "open": 11.93, "high": 13.4, "low": 11.93, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-08-21T14:20:58", "percent_change": 20.0937, "prev_day_close": 10.6750001907349}, {"option": "RDDT261120P00175000", "bid": 31.5, "bid_size": 246.0, "ask": 33.75, "ask_size": 344.0, "iv": 0.6497, "open_interest": 40.0, "volume": 1.0, "delta": -0.5923, "gamma": 0.0081, "vega": 0.296, "theta": -0.1089, "rho": -0.2224, "theo": 32.4349, "change": -3.52, "open": 32.38, "high": 32.38, "low": 32.38, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-08-21T12:32:45", "percent_change": -9.80501, "prev_day_close": 35.8999996185303}, {"option": "RDDT261120C00180000", "bid": 10.55, "bid_size": 117.0, "ask": 11.5, "ask_size": 91.0, "iv": 0.6424, "open_interest": 205.0, "volume": 48.0, "delta": 0.3838, "gamma": 0.0077, "vega": 0.2926, "theta": -0.1035, "rho": 0.1196, "theo": 11.0661, "change": 1.19, "open": 11.5, "high": 11.8, "low": 10.9, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-08-21T15:57:34", "percent_change": 12.0202, "prev_day_close": 9.89999961853027}, {"option": "RDDT261120P00180000", "bid": 35.2, "bid_size": 167.0, "ask": 37.95, "ask_size": 437.0, "iv": 0.6618, "open_interest": 18.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.008, "vega": 0.2888, "theta": -0.1069, "rho": -0.2327, "theo": 36.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-08-20T11:34:15", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "RDDT261120C00185000", "bid": 8.45, "bid_size": 666.0, "ask": 11.1, "ask_size": 627.0, "iv": 0.6424, "open_interest": 152.0, "volume": 61.0, "delta": 0.3522, "gamma": 0.0075, "vega": 0.2844, "theta": -0.1006, "rho": 0.1104, "theo": 9.8358, "change": 1.5, "open": 10.23, "high": 10.55, "low": 9.92, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T14:20:58", "percent_change": 17.0455, "prev_day_close": 8.80000019073486}, {"option": "RDDT261120P00185000", "bid": 38.95, "bid_size": 124.0, "ask": 40.95, "ask_size": 290.0, "iv": 0.6496, "open_interest": 54.0, "volume": 1.0, "delta": -0.6594, "gamma": 0.0078, "vega": 0.279, "theta": -0.1044, "rho": -0.2372, "theo": 39.8111, "change": -2.85, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T11:59:47", "percent_change": -6.65111, "prev_day_close": 42.8500003814697}, {"option": "RDDT261120C00190000", "bid": 8.4, "bid_size": 28.0, "ask": 9.95, "ask_size": 491.0, "iv": 0.6613, "open_interest": 163.0, "volume": 4.0, "delta": 0.3225, "gamma": 0.0072, "vega": 0.2748, "theta": -0.0973, "rho": 0.1017, "theo": 8.7367, "change": 1.28, "open": 8.8, "high": 9.54, "low": 8.8, "tick": "no_change", "last_trade_price": 9.03, "last_trade_time": "2026-08-21T11:16:43", "percent_change": 16.5161, "prev_day_close": 7.75}, {"option": "RDDT261120P00190000", "bid": 42.35, "bid_size": 351.0, "ask": 45.2, "ask_size": 332.0, "iv": 0.6477, "open_interest": 29.0, "volume": 1.0, "delta": -0.6902, "gamma": 0.0075, "vega": 0.2688, "theta": -0.1013, "rho": -0.245, "theo": 43.7131, "change": -3.54, "open": 44.01, "high": 44.01, "low": 44.01, "tick": "down", "last_trade_price": 44.01, "last_trade_time": "2026-08-21T14:57:22", "percent_change": -7.44479, "prev_day_close": 47.5499992370606}, {"option": "RDDT261120C00195000", "bid": 6.7, "bid_size": 584.0, "ask": 9.0, "ask_size": 667.0, "iv": 0.6499, "open_interest": 71.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0069, "vega": 0.2643, "theta": -0.0936, "rho": 0.0935, "theo": 7.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-20T15:48:18", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RDDT261120P00195000", "bid": 46.6, "bid_size": 250.0, "ask": 49.8, "ask_size": 407.0, "iv": 0.6643, "open_interest": 6.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0072, "vega": 0.2553, "theta": -0.0979, "rho": -0.2465, "theo": 47.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-08-14T10:46:33", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RDDT261120C00200000", "bid": 6.4, "bid_size": 338.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.648, "open_interest": 410.0, "volume": 191.0, "delta": 0.2689, "gamma": 0.0066, "vega": 0.2527, "theta": -0.0896, "rho": 0.0856, "theo": 6.8818, "change": 0.85, "open": 6.7, "high": 7.5, "low": 6.7, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:59:31", "percent_change": 13.8211, "prev_day_close": 6.14999985694885}, {"option": "RDDT261120P00200000", "bid": 50.8, "bid_size": 250.0, "ask": 53.6, "ask_size": 336.0, "iv": 0.6606, "open_interest": 54.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.007, "vega": 0.2435, "theta": -0.0941, "rho": -0.2496, "theo": 51.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.62, "last_trade_time": "2026-08-20T15:30:20", "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "RDDT261120C00210000", "bid": 4.3, "bid_size": 586.0, "ask": 6.55, "ask_size": 763.0, "iv": 0.65, "open_interest": 158.0, "volume": 50.0, "delta": 0.2229, "gamma": 0.006, "vega": 0.2285, "theta": -0.081, "rho": 0.0715, "theo": 5.4148, "change": 0.6, "open": 5.61, "high": 5.96, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T15:59:16", "percent_change": 12.3711, "prev_day_close": 4.85000014305115}, {"option": "RDDT261120P00210000", "bid": 59.4, "bid_size": 114.0, "ask": 61.2, "ask_size": 35.0, "iv": 0.6426, "open_interest": 12.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0063, "vega": 0.215, "theta": -0.0862, "rho": -0.2475, "theo": 60.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-14T12:53:27", "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "RDDT261120C00220000", "bid": 3.45, "bid_size": 482.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.6377, "open_interest": 216.0, "volume": 25.0, "delta": 0.1839, "gamma": 0.0053, "vega": 0.2039, "theta": -0.0723, "rho": 0.0595, "theo": 4.2613, "change": 0.775, "open": 4.3, "high": 4.65, "low": 4.3, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T13:56:38", "percent_change": 20.0, "prev_day_close": 3.875}, {"option": "RDDT261120P00220000", "bid": 68.25, "bid_size": 173.0, "ask": 70.7, "ask_size": 202.0, "iv": 0.6584, "open_interest": 20.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0057, "vega": 0.1848, "theta": -0.0781, "rho": -0.2386, "theo": 69.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.77, "last_trade_time": "2026-07-31T09:43:24", "percent_change": 0.0, "prev_day_close": 73.6749992370606}, {"option": "RDDT261120C00230000", "bid": 3.0, "bid_size": 305.0, "ask": 3.9, "ask_size": 277.0, "iv": 0.66, "open_interest": 117.0, "volume": 12.0, "delta": 0.1513, "gamma": 0.0046, "vega": 0.1798, "theta": -0.0639, "rho": 0.0492, "theo": 3.3584, "change": 0.5, "open": 3.4, "high": 3.7, "low": 3.4, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:04:23", "percent_change": 16.6667, "prev_day_close": 3.0}, {"option": "RDDT261120P00230000", "bid": 77.35, "bid_size": 213.0, "ask": 80.35, "ask_size": 184.0, "iv": 0.6752, "open_interest": 5.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0051, "vega": 0.1574, "theta": -0.0703, "rho": -0.221, "theo": 78.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.52, "last_trade_time": "2026-08-14T09:57:32", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "RDDT261120C00240000", "bid": 2.13, "bid_size": 542.0, "ask": 3.65, "ask_size": 828.0, "iv": 0.6729, "open_interest": 478.0, "volume": 2.0, "delta": 0.1244, "gamma": 0.004, "vega": 0.1572, "theta": -0.056, "rho": 0.0406, "theo": 2.6533, "change": 0.645, "open": 2.85, "high": 2.96, "low": 2.85, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-08-21T13:44:21", "percent_change": 27.8618, "prev_day_close": 2.31500005722046}, {"option": "RDDT261120P00240000", "bid": 87.0, "bid_size": 15.0, "ask": 89.05, "ask_size": 18.0, "iv": 0.6669, "open_interest": 6.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0046, "vega": 0.128, "theta": -0.0633, "rho": -0.2007, "theo": 87.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-07-31T10:02:52", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "RDDT261120C00250000", "bid": 1.8, "bid_size": 318.0, "ask": 2.72, "ask_size": 597.0, "iv": 0.6727, "open_interest": 223.0, "volume": 6.0, "delta": 0.1022, "gamma": 0.0035, "vega": 0.1368, "theta": -0.0488, "rho": 0.0335, "theo": 2.1035, "change": 0.48, "open": 2.14, "high": 2.35, "low": 2.14, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:54:12", "percent_change": 25.6685, "prev_day_close": 1.86999994516373}, {"option": "RDDT261120P00250000", "bid": 96.5, "bid_size": 209.0, "ask": 99.25, "ask_size": 306.0, "iv": 0.6987, "open_interest": 256.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0041, "vega": 0.1005, "theta": -0.0567, "rho": -0.1699, "theo": 97.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.09, "last_trade_time": "2026-08-17T10:23:43", "percent_change": 0.0, "prev_day_close": 101.974998474121}, {"option": "RDDT261120C00260000", "bid": 1.32, "bid_size": 378.0, "ask": 2.06, "ask_size": 111.0, "iv": 0.6662, "open_interest": 121.0, "volume": 2.0, "delta": 0.0841, "gamma": 0.003, "vega": 0.1184, "theta": -0.0423, "rho": 0.0276, "theo": 1.6755, "change": 0.17, "open": 1.7, "high": 1.7, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T10:21:25", "percent_change": 11.7241, "prev_day_close": 1.44999998807907}, {"option": "RDDT261120P00260000", "bid": 106.25, "bid_size": 16.0, "ask": 108.65, "ask_size": 19.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0036, "vega": 0.0773, "theta": -0.0521, "rho": -0.1355, "theo": 107.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "RDDT261120C00270000", "bid": 1.0, "bid_size": 589.0, "ask": 1.65, "ask_size": 125.0, "iv": 0.6673, "open_interest": 41.0, "volume": 3.0, "delta": 0.0694, "gamma": 0.0026, "vega": 0.1022, "theta": -0.0366, "rho": 0.0228, "theo": 1.3415, "change": 0.26, "open": 1.36, "high": 1.44, "low": 1.36, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T10:54:19", "percent_change": 22.0339, "prev_day_close": 1.17999997735024}, {"option": "RDDT261120P00270000", "bid": 116.1, "bid_size": 52.0, "ask": 118.65, "ask_size": 61.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.003, "vega": 0.053, "theta": -0.0455, "rho": -0.1026, "theo": 116.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "RDDT261120C00280000", "bid": 0.6, "bid_size": 838.0, "ask": 1.57, "ask_size": 736.0, "iv": 0.6737, "open_interest": 220.0, "volume": 2.0, "delta": 0.0574, "gamma": 0.0022, "vega": 0.0883, "theta": -0.0317, "rho": 0.0189, "theo": 1.0807, "change": 0.065, "open": 1.18, "high": 1.18, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T10:12:57", "percent_change": 5.99079, "prev_day_close": 1.08499997854233}, {"option": "RDDT261120P00280000", "bid": 125.05, "bid_size": 10.0, "ask": 128.5, "ask_size": 10.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0023, "vega": 0.0323, "theta": -0.0348, "rho": -0.0597, "theo": 126.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.200004577637}, {"option": "RDDT261120C00290000", "bid": 0.72, "bid_size": 124.0, "ask": 1.14, "ask_size": 247.0, "iv": 0.6848, "open_interest": 25.0, "volume": 1.0, "delta": 0.0477, "gamma": 0.0019, "vega": 0.0761, "theta": -0.0275, "rho": 0.0157, "theo": 0.8763, "change": 0.155, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T13:40:25", "percent_change": 17.9191, "prev_day_close": 0.864999979734421}, {"option": "RDDT261120P00290000", "bid": 135.85, "bid_size": 5.0, "ask": 138.25, "ask_size": 5.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0016, "vega": 0.0198, "theta": -0.0227, "rho": -0.0402, "theo": 136.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.175003051758}, {"option": "RDDT261120C00300000", "bid": 0.55, "bid_size": 88.0, "ask": 0.84, "ask_size": 79.0, "iv": 0.6792, "open_interest": 173.0, "volume": 2.0, "delta": 0.0398, "gamma": 0.0016, "vega": 0.0659, "theta": -0.0238, "rho": 0.0132, "theo": 0.7157, "change": -0.035, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T13:37:21", "percent_change": -4.76191, "prev_day_close": 0.735000014305115}, {"option": "RDDT261120P00300000", "bid": 144.8, "bid_size": 1.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.0074, "theta": -0.0114, "rho": -0.0133, "theo": 146.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-07-07T09:42:39", "percent_change": 0.0, "prev_day_close": 150.950004577637}, {"option": "RDDT261218C00065000", "bid": 87.95, "bid_size": 10.0, "ask": 90.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0005, "vega": 0.0304, "theta": -0.0094, "rho": 0.2026, "theo": 89.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-31T10:26:49", "percent_change": 0.0, "prev_day_close": 85.2749977111816}, {"option": "RDDT261218P00065000", "bid": 0.01, "bid_size": 513.0, "ask": 0.49, "ask_size": 210.0, "iv": 0.7246, "open_interest": 279.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.0305, "theta": -0.0095, "rho": -0.0075, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T14:58:33", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "RDDT261218C00070000", "bid": 83.15, "bid_size": 10.0, "ask": 86.45, "ask_size": 10.0, "iv": 0.7089, "open_interest": 2.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0007, "vega": 0.0392, "theta": -0.0118, "rho": 0.2161, "theo": 84.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.04, "last_trade_time": "2026-08-11T13:26:46", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "RDDT261218P00070000", "bid": 0.06, "bid_size": 722.0, "ask": 0.49, "ask_size": 1.0, "iv": 0.6773, "open_interest": 413.0, "volume": 3.0, "delta": -0.0182, "gamma": 0.0007, "vega": 0.0393, "theta": -0.0119, "rho": -0.01, "theo": 0.4822, "change": -0.14, "open": 0.55, "high": 0.55, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T15:25:46", "percent_change": -22.9508, "prev_day_close": 0.609999999403954}, {"option": "RDDT261218C00075000", "bid": 78.25, "bid_size": 76.0, "ask": 81.55, "ask_size": 77.0, "iv": 0.661, "open_interest": 1.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0009, "vega": 0.0503, "theta": -0.0148, "rho": 0.2286, "theo": 80.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-05-26T09:41:55", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "RDDT261218P00075000", "bid": 0.4, "bid_size": 208.0, "ask": 0.91, "ask_size": 234.0, "iv": 0.7209, "open_interest": 66.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0009, "vega": 0.0505, "theta": -0.0149, "rho": -0.0134, "theo": 0.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-20T13:54:14", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "RDDT261218C00080000", "bid": 73.9, "bid_size": 69.0, "ask": 76.7, "ask_size": 59.0, "iv": 0.6774, "open_interest": 5.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0012, "vega": 0.0637, "theta": -0.0184, "rho": 0.2401, "theo": 75.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.96, "last_trade_time": "2026-08-12T14:58:05", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "RDDT261218P00080000", "bid": 0.73, "bid_size": 85.0, "ask": 1.19, "ask_size": 417.0, "iv": 0.7158, "open_interest": 88.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0012, "vega": 0.064, "theta": -0.0185, "rho": -0.0179, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T11:12:32", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "RDDT261218C00085000", "bid": 68.8, "bid_size": 133.0, "ask": 72.1, "ask_size": 79.0, "iv": 0.6359, "open_interest": 12.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0015, "vega": 0.0797, "theta": -0.0227, "rho": 0.2501, "theo": 70.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.14, "last_trade_time": "2026-08-12T12:11:29", "percent_change": 0.0, "prev_day_close": 66.4750022888184}, {"option": "RDDT261218P00085000", "bid": 1.1, "bid_size": 85.0, "ask": 1.4, "ask_size": 117.0, "iv": 0.6976, "open_interest": 184.0, "volume": 4.0, "delta": -0.0428, "gamma": 0.0015, "vega": 0.08, "theta": -0.0229, "rho": -0.0236, "theo": 1.2073, "change": -0.35, "open": 1.26, "high": 1.26, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T14:36:39", "percent_change": -24.1379, "prev_day_close": 1.44999998807907}, {"option": "RDDT261218C00090000", "bid": 64.95, "bid_size": 63.0, "ask": 67.65, "ask_size": 55.0, "iv": 0.6785, "open_interest": 7.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0019, "vega": 0.0984, "theta": -0.0277, "rho": 0.2585, "theo": 66.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.79, "last_trade_time": "2026-07-31T10:30:42", "percent_change": 0.0, "prev_day_close": 61.8250007629394}, {"option": "RDDT261218P00090000", "bid": 1.5, "bid_size": 35.0, "ask": 1.78, "ask_size": 46.0, "iv": 0.6838, "open_interest": 134.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0019, "vega": 0.0988, "theta": -0.0279, "rho": -0.0307, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-20T12:56:14", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "RDDT261218C00095000", "bid": 60.6, "bid_size": 64.0, "ask": 63.25, "ask_size": 53.0, "iv": 0.673, "open_interest": 5.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0023, "vega": 0.1191, "theta": -0.0333, "rho": 0.2652, "theo": 61.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.43, "last_trade_time": "2026-05-27T11:22:58", "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "RDDT261218P00095000", "bid": 1.75, "bid_size": 339.0, "ask": 2.5, "ask_size": 72.0, "iv": 0.6713, "open_interest": 226.0, "volume": 2.0, "delta": -0.0712, "gamma": 0.0023, "vega": 0.1197, "theta": -0.0335, "rho": -0.0394, "theo": 2.1559, "change": -0.45, "open": 2.25, "high": 2.25, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-21T15:53:15", "percent_change": -16.8539, "prev_day_close": 2.66999995708466}, {"option": "RDDT261218C00100000", "bid": 55.75, "bid_size": 348.0, "ask": 59.0, "ask_size": 271.0, "iv": 0.6457, "open_interest": 390.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0028, "vega": 0.1416, "theta": -0.0393, "rho": 0.27, "theo": 57.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.58, "last_trade_time": "2026-08-20T11:25:38", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "RDDT261218P00100000", "bid": 2.8, "bid_size": 4.0, "ask": 3.25, "ask_size": 102.0, "iv": 0.6814, "open_interest": 323.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0028, "vega": 0.1422, "theta": -0.0396, "rho": -0.0495, "theo": 2.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T15:51:19", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RDDT261218C00105000", "bid": 51.7, "bid_size": 250.0, "ask": 54.45, "ask_size": 65.0, "iv": 0.6319, "open_interest": 18.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0032, "vega": 0.1654, "theta": -0.0456, "rho": 0.2729, "theo": 53.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-08-20T11:25:38", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "RDDT261218P00105000", "bid": 3.15, "bid_size": 259.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.6579, "open_interest": 263.0, "volume": 2.0, "delta": -0.1108, "gamma": 0.0033, "vega": 0.1661, "theta": -0.046, "rho": -0.0613, "theo": 3.641, "change": -0.595, "open": 3.72, "high": 3.72, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-08-21T15:28:19", "percent_change": -13.9181, "prev_day_close": 4.27499985694885}, {"option": "RDDT261218C00110000", "bid": 48.0, "bid_size": 208.0, "ask": 50.7, "ask_size": 100.0, "iv": 0.6439, "open_interest": 19.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0037, "vega": 0.1894, "theta": -0.052, "rho": 0.274, "theo": 49.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-13T15:55:03", "percent_change": 0.0, "prev_day_close": 45.3249988555908}, {"option": "RDDT261218P00110000", "bid": 4.2, "bid_size": 331.0, "ask": 5.1, "ask_size": 178.0, "iv": 0.6588, "open_interest": 586.0, "volume": 23.0, "delta": -0.1348, "gamma": 0.0038, "vega": 0.1905, "theta": -0.0525, "rho": -0.0745, "theo": 4.6184, "change": -1.0, "open": 4.72, "high": 4.75, "low": 4.5, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T15:28:19", "percent_change": -17.3913, "prev_day_close": 5.75}, {"option": "RDDT261218C00115000", "bid": 43.95, "bid_size": 328.0, "ask": 46.95, "ask_size": 159.0, "iv": 0.6359, "open_interest": 32.0, "volume": 2.0, "delta": 0.8412, "gamma": 0.0042, "vega": 0.2135, "theta": -0.0583, "rho": 0.2733, "theo": 45.8106, "change": 4.15, "open": 45.9, "high": 46.0, "low": 45.9, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-21T12:25:00", "percent_change": 9.91637, "prev_day_close": 41.8500003814697}, {"option": "RDDT261218P00115000", "bid": 5.2, "bid_size": 308.0, "ask": 6.15, "ask_size": 54.0, "iv": 0.6486, "open_interest": 135.0, "volume": 9.0, "delta": -0.1612, "gamma": 0.0043, "vega": 0.2144, "theta": -0.059, "rho": -0.089, "theo": 5.7696, "change": -0.85, "open": 5.95, "high": 5.95, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T12:21:22", "percent_change": -12.782, "prev_day_close": 6.65000009536743}, {"option": "RDDT261218C00120000", "bid": 40.45, "bid_size": 294.0, "ask": 43.05, "ask_size": 119.0, "iv": 0.6301, "open_interest": 49.0, "volume": 2.0, "delta": 0.8128, "gamma": 0.0047, "vega": 0.2369, "theta": -0.0645, "rho": 0.2707, "theo": 42.2038, "change": 3.475, "open": 39.4, "high": 42.1, "low": 39.4, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-08-21T12:04:44", "percent_change": 8.99676, "prev_day_close": 38.625}, {"option": "RDDT261218P00120000", "bid": 5.9, "bid_size": 489.0, "ask": 8.4, "ask_size": 533.0, "iv": 0.6514, "open_interest": 788.0, "volume": 20.0, "delta": -0.1899, "gamma": 0.0048, "vega": 0.238, "theta": -0.0653, "rho": -0.1047, "theo": 7.103, "change": -1.0, "open": 7.6, "high": 7.7, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-21T14:41:25", "percent_change": -12.3457, "prev_day_close": 8.09999990463257}, {"option": "RDDT261218C00125000", "bid": 38.2, "bid_size": 34.0, "ask": 39.6, "ask_size": 129.0, "iv": 0.6507, "open_interest": 31.0, "volume": 1.0, "delta": 0.7825, "gamma": 0.0052, "vega": 0.2588, "theta": -0.0702, "rho": 0.2667, "theo": 38.7863, "change": 2.225, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-21T10:21:00", "percent_change": 6.30758, "prev_day_close": 35.2749996185303}, {"option": "RDDT261218P00125000", "bid": 7.4, "bid_size": 521.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.6298, "open_interest": 308.0, "volume": 8.0, "delta": -0.2207, "gamma": 0.0053, "vega": 0.2599, "theta": -0.0712, "rho": -0.1213, "theo": 8.6266, "change": -1.35, "open": 8.8, "high": 8.8, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T15:22:14", "percent_change": -13.5678, "prev_day_close": 9.94999980926514}, {"option": "RDDT261218C00130000", "bid": 34.2, "bid_size": 265.0, "ask": 36.4, "ask_size": 32.0, "iv": 0.6342, "open_interest": 78.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0056, "vega": 0.2792, "theta": -0.0755, "rho": 0.261, "theo": 35.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-08-20T14:43:26", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "RDDT261218P00130000", "bid": 10.1, "bid_size": 78.0, "ask": 11.1, "ask_size": 163.0, "iv": 0.6526, "open_interest": 678.0, "volume": 93.0, "delta": -0.2532, "gamma": 0.0057, "vega": 0.2802, "theta": -0.0766, "rho": -0.1387, "theo": 10.3496, "change": -1.18, "open": 10.5, "high": 10.55, "low": 10.15, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-08-21T15:47:12", "percent_change": -10.1288, "prev_day_close": 11.6500000953674}, {"option": "RDDT261218C00135000", "bid": 31.2, "bid_size": 376.0, "ask": 33.4, "ask_size": 186.0, "iv": 0.6333, "open_interest": 83.0, "volume": 223.0, "delta": 0.7172, "gamma": 0.006, "vega": 0.2972, "theta": -0.0802, "rho": 0.2542, "theo": 32.5402, "change": 2.6, "open": 32.4, "high": 33.0, "low": 32.3, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-08-21T15:03:16", "percent_change": 8.72483, "prev_day_close": 29.8000001907349}, {"option": "RDDT261218P00135000", "bid": 11.05, "bid_size": 493.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.6264, "open_interest": 360.0, "volume": 9.0, "delta": -0.287, "gamma": 0.0061, "vega": 0.2984, "theta": -0.0815, "rho": -0.1565, "theo": 12.2731, "change": -1.32, "open": 12.8, "high": 12.8, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-21T15:37:45", "percent_change": -9.6, "prev_day_close": 13.75}, {"option": "RDDT261218C00140000", "bid": 28.25, "bid_size": 365.0, "ask": 30.4, "ask_size": 84.0, "iv": 0.6271, "open_interest": 201.0, "volume": 2.0, "delta": 0.6829, "gamma": 0.0064, "vega": 0.3128, "theta": -0.0842, "rho": 0.246, "theo": 29.7179, "change": 3.35, "open": 30.2, "high": 30.2, "low": 29.85, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-08-21T09:52:46", "percent_change": 12.6415, "prev_day_close": 26.5}, {"option": "RDDT261218P00140000", "bid": 13.65, "bid_size": 349.0, "ask": 15.25, "ask_size": 128.0, "iv": 0.6412, "open_interest": 851.0, "volume": 3.0, "delta": -0.3219, "gamma": 0.0065, "vega": 0.3138, "theta": -0.0857, "rho": -0.1749, "theo": 14.4024, "change": -1.45, "open": 14.83, "high": 14.83, "low": 14.6, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-21T11:25:05", "percent_change": -9.03427, "prev_day_close": 16.0500001907349}, {"option": "RDDT261218C00145000", "bid": 25.7, "bid_size": 366.0, "ask": 27.65, "ask_size": 69.0, "iv": 0.6254, "open_interest": 174.0, "volume": 4.0, "delta": 0.6482, "gamma": 0.0066, "vega": 0.3257, "theta": -0.0875, "rho": 0.2371, "theo": 27.0939, "change": 2.05, "open": 27.32, "high": 27.38, "low": 26.85, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-08-21T11:13:48", "percent_change": 8.26613, "prev_day_close": 24.8000001907349}, {"option": "RDDT261218P00145000", "bid": 16.65, "bid_size": 22.0, "ask": 17.25, "ask_size": 45.0, "iv": 0.645, "open_interest": 223.0, "volume": 3.0, "delta": -0.3573, "gamma": 0.0068, "vega": 0.3264, "theta": -0.0893, "rho": -0.1928, "theo": 16.7329, "change": -2.3, "open": 17.04, "high": 17.04, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T13:07:29", "percent_change": -12.4324, "prev_day_close": 18.5}, {"option": "RDDT261218C00150000", "bid": 23.4, "bid_size": 413.0, "ask": 25.2, "ask_size": 46.0, "iv": 0.6264, "open_interest": 278.0, "volume": 15.0, "delta": 0.6132, "gamma": 0.0068, "vega": 0.3358, "theta": -0.0901, "rho": 0.2273, "theo": 24.6655, "change": 2.595, "open": 25.0, "high": 25.25, "low": 23.45, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-08-21T15:05:26", "percent_change": 11.8089, "prev_day_close": 21.9749994277954}, {"option": "RDDT261218P00150000", "bid": 17.75, "bid_size": 489.0, "ask": 19.7, "ask_size": 38.0, "iv": 0.6213, "open_interest": 255.0, "volume": 9.0, "delta": -0.393, "gamma": 0.007, "vega": 0.3362, "theta": -0.0921, "rho": -0.2109, "theo": 19.2631, "change": -1.7, "open": 20.5, "high": 20.5, "low": 18.65, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-21T14:50:57", "percent_change": -8.05687, "prev_day_close": 21.0999994277954}, {"option": "RDDT261218C00155000", "bid": 21.0, "bid_size": 430.0, "ask": 23.0, "ask_size": 92.0, "iv": 0.6243, "open_interest": 109.0, "volume": 3.0, "delta": 0.5785, "gamma": 0.007, "vega": 0.3431, "theta": -0.092, "rho": 0.2172, "theo": 22.4245, "change": 1.625, "open": 21.0, "high": 22.5, "low": 21.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-08-21T14:52:06", "percent_change": 8.01479, "prev_day_close": 20.2750005722046}, {"option": "RDDT261218P00155000", "bid": 21.8, "bid_size": 67.0, "ask": 22.95, "ask_size": 94.0, "iv": 0.648, "open_interest": 247.0, "volume": 18.0, "delta": -0.4286, "gamma": 0.0072, "vega": 0.343, "theta": -0.0942, "rho": -0.228, "theo": 21.9847, "change": -2.6, "open": 21.89, "high": 21.89, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-21T13:07:29", "percent_change": -10.8787, "prev_day_close": 23.8999996185303}, {"option": "RDDT261218C00160000", "bid": 19.15, "bid_size": 416.0, "ask": 20.95, "ask_size": 75.0, "iv": 0.6272, "open_interest": 268.0, "volume": 91.0, "delta": 0.5442, "gamma": 0.0071, "vega": 0.3476, "theta": -0.0932, "rho": 0.2065, "theo": 20.3647, "change": 1.54, "open": 20.62, "high": 21.0, "low": 20.04, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-08-21T14:38:54", "percent_change": 8.32432, "prev_day_close": 18.5}, {"option": "RDDT261218P00160000", "bid": 23.4, "bid_size": 355.0, "ask": 25.8, "ask_size": 47.0, "iv": 0.6279, "open_interest": 399.0, "volume": 1.0, "delta": -0.4637, "gamma": 0.0073, "vega": 0.347, "theta": -0.0956, "rho": -0.2445, "theo": 24.8915, "change": -1.99, "open": 25.06, "high": 25.06, "low": 25.06, "tick": "down", "last_trade_price": 25.06, "last_trade_time": "2026-08-21T14:50:57", "percent_change": -7.35674, "prev_day_close": 27.0499992370605}, {"option": "RDDT261218C00165000", "bid": 17.95, "bid_size": 69.0, "ask": 18.85, "ask_size": 74.0, "iv": 0.634, "open_interest": 117.0, "volume": 11.0, "delta": 0.5107, "gamma": 0.0071, "vega": 0.3496, "theta": -0.0936, "rho": 0.1958, "theo": 18.4748, "change": 1.735, "open": 17.66, "high": 18.55, "low": 17.66, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-08-21T14:36:32", "percent_change": 10.3737, "prev_day_close": 16.7250003814697}, {"option": "RDDT261218P00165000", "bid": 27.5, "bid_size": 51.0, "ask": 28.9, "ask_size": 52.0, "iv": 0.6427, "open_interest": 148.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0073, "vega": 0.3482, "theta": -0.0964, "rho": -0.2596, "theo": 27.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.38, "last_trade_time": "2026-08-20T10:56:27", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "RDDT261218C00170000", "bid": 16.05, "bid_size": 103.0, "ask": 17.35, "ask_size": 103.0, "iv": 0.6348, "open_interest": 250.0, "volume": 50.0, "delta": 0.4781, "gamma": 0.0071, "vega": 0.3491, "theta": -0.0935, "rho": 0.1849, "theo": 16.7467, "change": 1.7, "open": 16.94, "high": 17.35, "low": 16.5, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-21T15:03:01", "percent_change": 11.2583, "prev_day_close": 15.0999999046326}, {"option": "RDDT261218P00170000", "bid": 30.2, "bid_size": 234.0, "ask": 31.85, "ask_size": 31.0, "iv": 0.6305, "open_interest": 190.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0074, "vega": 0.3471, "theta": -0.0965, "rho": -0.2741, "theo": 31.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-08-20T14:48:17", "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "RDDT261218C00175000", "bid": 14.3, "bid_size": 366.0, "ask": 15.7, "ask_size": 65.0, "iv": 0.6315, "open_interest": 1511.0, "volume": 13.0, "delta": 0.4466, "gamma": 0.0071, "vega": 0.3465, "theta": -0.0928, "rho": 0.1743, "theo": 15.1685, "change": 2.235, "open": 15.33, "high": 15.47, "low": 15.11, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-08-21T15:15:38", "percent_change": 17.3592, "prev_day_close": 12.875}, {"option": "RDDT261218P00175000", "bid": 33.55, "bid_size": 281.0, "ask": 35.3, "ask_size": 20.0, "iv": 0.6306, "open_interest": 89.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0073, "vega": 0.3432, "theta": -0.096, "rho": -0.2862, "theo": 34.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-17T13:08:59", "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "RDDT261218C00180000", "bid": 12.1, "bid_size": 639.0, "ask": 15.15, "ask_size": 635.0, "iv": 0.6335, "open_interest": 309.0, "volume": 50.0, "delta": 0.4165, "gamma": 0.007, "vega": 0.3418, "theta": -0.0915, "rho": 0.1636, "theo": 13.7308, "change": 2.215, "open": 13.1, "high": 14.5, "low": 13.1, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-08-21T13:42:23", "percent_change": 18.0448, "prev_day_close": 12.2750000953674}, {"option": "RDDT261218P00180000", "bid": 37.0, "bid_size": 266.0, "ask": 39.65, "ask_size": 312.0, "iv": 0.6412, "open_interest": 412.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0072, "vega": 0.3376, "theta": -0.0951, "rho": -0.2985, "theo": 38.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.23, "last_trade_time": "2026-08-20T14:42:41", "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "RDDT261218C00185000", "bid": 10.85, "bid_size": 656.0, "ask": 13.0, "ask_size": 106.0, "iv": 0.6221, "open_interest": 146.0, "volume": 26.0, "delta": 0.3877, "gamma": 0.0068, "vega": 0.3356, "theta": -0.0898, "rho": 0.1535, "theo": 12.4235, "change": 0.875, "open": 12.7, "high": 13.05, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T14:44:57", "percent_change": 7.86517, "prev_day_close": 11.125}, {"option": "RDDT261218P00185000", "bid": 40.35, "bid_size": 210.0, "ask": 42.85, "ask_size": 33.0, "iv": 0.6294, "open_interest": 26.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0071, "vega": 0.3298, "theta": -0.0937, "rho": -0.3068, "theo": 41.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-08-18T11:39:58", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "RDDT261218C00190000", "bid": 10.7, "bid_size": 82.0, "ask": 11.5, "ask_size": 41.0, "iv": 0.6334, "open_interest": 808.0, "volume": 2.0, "delta": 0.3603, "gamma": 0.0067, "vega": 0.3278, "theta": -0.0878, "rho": 0.1435, "theo": 11.2356, "change": 2.5, "open": 10.8, "high": 12.5, "low": 10.8, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T13:42:14", "percent_change": 25.0, "prev_day_close": 10.0}, {"option": "RDDT261218P00190000", "bid": 44.3, "bid_size": 345.0, "ask": 46.9, "ask_size": 246.0, "iv": 0.6357, "open_interest": 98.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.007, "vega": 0.3205, "theta": -0.0919, "rho": -0.3154, "theo": 45.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.97, "last_trade_time": "2026-08-14T09:59:18", "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "RDDT261218C00195000", "bid": 8.5, "bid_size": 702.0, "ask": 11.85, "ask_size": 744.0, "iv": 0.6387, "open_interest": 204.0, "volume": 4.0, "delta": 0.3344, "gamma": 0.0065, "vega": 0.3189, "theta": -0.0854, "rho": 0.1339, "theo": 10.1594, "change": 1.99, "open": 10.28, "high": 10.69, "low": 10.28, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-08-21T13:12:18", "percent_change": 22.8736, "prev_day_close": 8.69999980926514}, {"option": "RDDT261218P00195000", "bid": 48.9, "bid_size": 47.0, "ask": 50.1, "ask_size": 23.0, "iv": 0.6355, "open_interest": 264.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0068, "vega": 0.31, "theta": -0.0898, "rho": -0.3219, "theo": 49.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.31, "last_trade_time": "2026-07-31T11:11:59", "percent_change": 0.0, "prev_day_close": 52.7250003814697}, {"option": "RDDT261218C00200000", "bid": 8.95, "bid_size": 30.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.6385, "open_interest": 735.0, "volume": 78.0, "delta": 0.3099, "gamma": 0.0063, "vega": 0.3091, "theta": -0.0828, "rho": 0.1249, "theo": 9.1842, "change": 0.95, "open": 9.0, "high": 9.9, "low": 9.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-21T15:01:10", "percent_change": 11.5854, "prev_day_close": 8.20000004768372}, {"option": "RDDT261218P00200000", "bid": 52.7, "bid_size": 80.0, "ask": 54.65, "ask_size": 48.0, "iv": 0.641, "open_interest": 171.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0066, "vega": 0.2981, "theta": -0.0875, "rho": -0.326, "theo": 53.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.99, "last_trade_time": "2026-08-20T10:04:50", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "RDDT261218C00210000", "bid": 7.2, "bid_size": 78.0, "ask": 8.2, "ask_size": 414.0, "iv": 0.6472, "open_interest": 318.0, "volume": 411.0, "delta": 0.2655, "gamma": 0.0058, "vega": 0.2872, "theta": -0.077, "rho": 0.1079, "theo": 7.5062, "change": 0.775, "open": 8.02, "high": 8.02, "low": 7.3, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-21T15:03:56", "percent_change": 11.6105, "prev_day_close": 6.67499995231628}, {"option": "RDDT261218P00210000", "bid": 61.05, "bid_size": 89.0, "ask": 63.2, "ask_size": 106.0, "iv": 0.6467, "open_interest": 82.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0062, "vega": 0.272, "theta": -0.0823, "rho": -0.3276, "theo": 61.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-08-19T15:22:18", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "RDDT261218C00220000", "bid": 5.75, "bid_size": 112.0, "ask": 6.7, "ask_size": 206.0, "iv": 0.6456, "open_interest": 632.0, "volume": 26.0, "delta": 0.2267, "gamma": 0.0053, "vega": 0.2638, "theta": -0.0707, "rho": 0.0928, "theo": 6.1388, "change": 0.925, "open": 6.55, "high": 6.58, "low": 5.95, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T15:57:49", "percent_change": 17.7034, "prev_day_close": 5.22499990463257}, {"option": "RDDT261218P00220000", "bid": 69.75, "bid_size": 25.0, "ask": 72.0, "ask_size": 42.0, "iv": 0.6523, "open_interest": 31.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0058, "vega": 0.2441, "theta": -0.0767, "rho": -0.3254, "theo": 70.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-08-14T09:49:39", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "RDDT261218C00230000", "bid": 3.55, "bid_size": 751.0, "ask": 5.65, "ask_size": 443.0, "iv": 0.6262, "open_interest": 478.0, "volume": 40.0, "delta": 0.1932, "gamma": 0.0048, "vega": 0.2403, "theta": -0.0645, "rho": 0.0797, "theo": 5.0288, "change": 0.8, "open": 5.25, "high": 5.3, "low": 5.25, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T12:56:42", "percent_change": 17.7778, "prev_day_close": 4.5}, {"option": "RDDT261218P00230000", "bid": 78.65, "bid_size": 29.0, "ask": 81.2, "ask_size": 212.0, "iv": 0.6603, "open_interest": 732.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0053, "vega": 0.215, "theta": -0.071, "rho": -0.3158, "theo": 79.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.13, "last_trade_time": "2026-08-14T10:16:41", "percent_change": 0.0, "prev_day_close": 83.6750030517578}, {"option": "RDDT261218C00240000", "bid": 3.15, "bid_size": 611.0, "ask": 4.65, "ask_size": 294.0, "iv": 0.6362, "open_interest": 440.0, "volume": 1.0, "delta": 0.1645, "gamma": 0.0043, "vega": 0.2171, "theta": -0.0583, "rho": 0.0682, "theo": 4.1301, "change": 0.65, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T15:19:54", "percent_change": 18.5714, "prev_day_close": 3.5}, {"option": "RDDT261218P00240000", "bid": 88.35, "bid_size": 41.0, "ask": 90.05, "ask_size": 24.0, "iv": 0.67, "open_interest": 21.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0049, "vega": 0.1846, "theta": -0.0655, "rho": -0.2898, "theo": 88.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-07-14T10:38:09", "percent_change": 0.0, "prev_day_close": 93.0249977111816}, {"option": "RDDT261218C00250000", "bid": 2.7, "bid_size": 543.0, "ask": 4.05, "ask_size": 544.0, "iv": 0.6484, "open_interest": 581.0, "volume": 24.0, "delta": 0.1401, "gamma": 0.0039, "vega": 0.1952, "theta": -0.0525, "rho": 0.0583, "theo": 3.4028, "change": 0.375, "open": 3.72, "high": 3.72, "low": 3.38, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T15:56:37", "percent_change": 12.1951, "prev_day_close": 3.07499992847443}, {"option": "RDDT261218P00250000", "bid": 96.35, "bid_size": 291.0, "ask": 98.55, "ask_size": 20.0, "iv": 0.5989, "open_interest": 273.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0045, "vega": 0.156, "theta": -0.0604, "rho": -0.2618, "theo": 98.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.74, "last_trade_time": "2026-08-14T09:59:53", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "RDDT261218C00260000", "bid": 2.27, "bid_size": 429.0, "ask": 3.35, "ask_size": 429.0, "iv": 0.6526, "open_interest": 135.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0035, "vega": 0.1748, "theta": -0.0472, "rho": 0.0499, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T15:55:03", "percent_change": 0.0, "prev_day_close": 2.46499991416931}, {"option": "RDDT261218P00260000", "bid": 106.7, "bid_size": 23.0, "ask": 109.25, "ask_size": 48.0, "iv": 0.6765, "open_interest": 90.0, "volume": 10.0, "delta": -0.9161, "gamma": 0.0041, "vega": 0.1275, "theta": -0.0557, "rho": -0.2319, "theo": 107.6619, "change": -4.55, "open": 107.55, "high": 107.55, "low": 107.55, "tick": "down", "last_trade_price": 107.55, "last_trade_time": "2026-08-21T09:43:11", "percent_change": -4.05887, "prev_day_close": 112.099998474121}, {"option": "RDDT261218C00270000", "bid": 1.99, "bid_size": 64.0, "ask": 2.84, "ask_size": 407.0, "iv": 0.6612, "open_interest": 179.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0031, "vega": 0.1561, "theta": -0.0422, "rho": 0.0427, "theo": 2.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-20T14:56:32", "percent_change": 0.0, "prev_day_close": 1.9899999499321}, {"option": "RDDT261218P00270000", "bid": 116.25, "bid_size": 46.0, "ask": 118.6, "ask_size": 42.0, "iv": 0.6674, "open_interest": 25.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0038, "vega": 0.1001, "theta": -0.0519, "rho": -0.1876, "theo": 117.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.75, "last_trade_time": "2026-07-31T15:58:28", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "RDDT261218C00280000", "bid": 1.46, "bid_size": 448.0, "ask": 2.49, "ask_size": 494.0, "iv": 0.6615, "open_interest": 203.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0027, "vega": 0.1394, "theta": -0.0378, "rho": 0.0367, "theo": 1.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-08-20T10:50:59", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "RDDT261218P00280000", "bid": 125.9, "bid_size": 4.0, "ask": 128.95, "ask_size": 50.0, "iv": 0.7003, "open_interest": 24.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0033, "vega": 0.0761, "theta": -0.0481, "rho": -0.147, "theo": 127.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.86, "last_trade_time": "2026-08-14T09:59:53", "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "RDDT261218C00290000", "bid": 1.35, "bid_size": 85.0, "ask": 2.13, "ask_size": 560.0, "iv": 0.6719, "open_interest": 189.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0024, "vega": 0.1243, "theta": -0.0338, "rho": 0.0316, "theo": 1.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-20T11:39:12", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "RDDT261218P00290000", "bid": 135.75, "bid_size": 44.0, "ask": 138.7, "ask_size": 53.0, "iv": 0.7101, "open_interest": 4.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0028, "vega": 0.0548, "theta": -0.0461, "rho": -0.1044, "theo": 136.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-01-14T12:16:50", "percent_change": 0.0, "prev_day_close": 141.175003051758}, {"option": "RDDT261218C00300000", "bid": 1.13, "bid_size": 135.0, "ask": 2.04, "ask_size": 809.0, "iv": 0.6857, "open_interest": 439.0, "volume": 6.0, "delta": 0.0648, "gamma": 0.0021, "vega": 0.111, "theta": -0.0303, "rho": 0.0273, "theo": 1.3912, "change": 0.2, "open": 1.43, "high": 1.46, "low": 1.37, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-21T13:50:47", "percent_change": 15.873, "prev_day_close": 1.25999999046326}, {"option": "RDDT261218P00300000", "bid": 145.5, "bid_size": 5.0, "ask": 148.3, "ask_size": 6.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0022, "vega": 0.0357, "theta": -0.0363, "rho": -0.0752, "theo": 146.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.35, "last_trade_time": "2026-07-07T11:04:55", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "RDDT261218C00310000", "bid": 1.0, "bid_size": 128.0, "ask": 1.4, "ask_size": 64.0, "iv": 0.6748, "open_interest": 104.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0019, "vega": 0.0993, "theta": -0.0272, "rho": 0.0237, "theo": 1.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-08-20T10:50:07", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "RDDT261218P00310000", "bid": 155.0, "bid_size": 5.0, "ask": 158.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0016, "vega": 0.0172, "theta": -0.0208, "rho": -0.0387, "theo": 156.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.95, "last_trade_time": "2026-07-13T10:12:37", "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "RDDT261218C00320000", "bid": 0.65, "bid_size": 120.0, "ask": 1.31, "ask_size": 5.0, "iv": 0.6739, "open_interest": 619.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0017, "vega": 0.0889, "theta": -0.0245, "rho": 0.0207, "theo": 1.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-18T15:32:42", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "RDDT261218P00320000", "bid": 164.85, "bid_size": 1.0, "ask": 168.95, "ask_size": 2.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0097, "theta": -0.0079, "rho": -0.0215, "theo": 166.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.5, "last_trade_time": "2026-05-26T09:41:54", "percent_change": 0.0, "prev_day_close": 171.175003051758}, {"option": "RDDT261218C00330000", "bid": 0.6, "bid_size": 40.0, "ask": 1.32, "ask_size": 120.0, "iv": 0.6936, "open_interest": 244.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0015, "vega": 0.08, "theta": -0.0222, "rho": 0.0181, "theo": 0.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T12:48:09", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "RDDT261218P00330000", "bid": 174.8, "bid_size": 1.0, "ask": 178.9, "ask_size": 1.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0006, "rho": -0.0124, "theo": 176.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.4, "last_trade_time": "2025-11-13T14:00:17", "percent_change": 0.0, "prev_day_close": 181.175003051758}, {"option": "RDDT261218C00340000", "bid": 0.6, "bid_size": 13.0, "ask": 1.12, "ask_size": 117.0, "iv": 0.702, "open_interest": 48.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0014, "vega": 0.0721, "theta": -0.0201, "rho": 0.0159, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-17T13:48:29", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "RDDT261218P00340000", "bid": 185.0, "bid_size": 9.0, "ask": 188.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "RDDT261218C00350000", "bid": 0.53, "bid_size": 34.0, "ask": 1.25, "ask_size": 799.0, "iv": 0.7263, "open_interest": 90.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0012, "vega": 0.0652, "theta": -0.0183, "rho": 0.0141, "theo": 0.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-20T15:39:42", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "RDDT261218P00350000", "bid": 195.3, "bid_size": 1.0, "ask": 198.3, "ask_size": 1.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 196.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.35, "last_trade_time": "2026-03-10T09:32:18", "percent_change": 0.0, "prev_day_close": 201.175003051758}, {"option": "RDDT261218C00360000", "bid": 0.45, "bid_size": 34.0, "ask": 1.09, "ask_size": 729.0, "iv": 0.729, "open_interest": 55.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0011, "vega": 0.0592, "theta": -0.0167, "rho": 0.0126, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T10:11:11", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "RDDT261218P00360000", "bid": 205.0, "bid_size": 1.0, "ask": 208.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 206.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.75, "last_trade_time": "2026-05-04T09:44:46", "percent_change": 0.0, "prev_day_close": 211.175003051758}, {"option": "RDDT261218C00370000", "bid": 0.22, "bid_size": 196.0, "ask": 0.81, "ask_size": 172.0, "iv": 0.7046, "open_interest": 17.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.001, "vega": 0.054, "theta": -0.0153, "rho": 0.0112, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-07-30T12:21:15", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "RDDT261218P00370000", "bid": 215.0, "bid_size": 15.0, "ask": 218.9, "ask_size": 15.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.38, "last_trade_time": "2026-02-13T09:36:07", "percent_change": 0.0, "prev_day_close": 221.200004577637}, {"option": "RDDT261218C00380000", "bid": 0.19, "bid_size": 198.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.7129, "open_interest": 130.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0009, "vega": 0.0493, "theta": -0.0141, "rho": 0.0101, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-14T15:50:00", "percent_change": 0.0, "prev_day_close": 0.355000003241003}, {"option": "RDDT261218P00380000", "bid": 225.6, "bid_size": 1.0, "ask": 228.3, "ask_size": 3.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.7, "last_trade_time": "2026-06-25T09:33:20", "percent_change": 0.0, "prev_day_close": 231.150001525879}, {"option": "RDDT270115C00035000", "bid": 116.85, "bid_size": 10.0, "ask": 120.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 390.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0025, "rho": 0.1382, "theo": 119.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-06-23T14:17:52", "percent_change": 0.0, "prev_day_close": 114.699996948242}, {"option": "RDDT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 1.0188, "open_interest": 1286.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0026, "rho": -0.002, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T15:45:05", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "RDDT270115C00037500", "bid": 114.4, "bid_size": 10.0, "ask": 118.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 190.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0029, "rho": 0.1478, "theo": 116.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.2, "last_trade_time": "2026-07-02T09:32:39", "percent_change": 0.0, "prev_day_close": 112.275001525879}, {"option": "RDDT270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.1618, "open_interest": 832.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0029, "rho": -0.0023, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-04T10:08:54", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RDDT270115C00040000", "bid": 112.0, "bid_size": 10.0, "ask": 116.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0032, "rho": 0.1574, "theo": 114.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.86, "last_trade_time": "2026-06-05T14:43:30", "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "RDDT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 9.0, "iv": 0.9714, "open_interest": 485.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0032, "rho": -0.0027, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-06T15:50:01", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "RDDT270115C00042500", "bid": 110.15, "bid_size": 5.0, "ask": 113.3, "ask_size": 10.0, "iv": 0.7214, "open_interest": 17.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0036, "rho": 0.167, "theo": 111.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.5, "last_trade_time": "2026-07-31T15:59:07", "percent_change": 0.0, "prev_day_close": 107.274997711182}, {"option": "RDDT270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 1.0, "iv": 1.1914, "open_interest": 54.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0037, "rho": -0.0032, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T10:15:22", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "RDDT270115C00045000", "bid": 107.75, "bid_size": 5.0, "ask": 111.15, "ask_size": 1.0, "iv": 0.8837, "open_interest": 64.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0041, "rho": 0.1764, "theo": 109.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.1, "last_trade_time": "2026-07-10T10:54:44", "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "RDDT270115P00045000", "bid": 0.01, "bid_size": 3.0, "ask": 0.68, "ask_size": 800.0, "iv": 0.9532, "open_interest": 72.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0041, "rho": -0.0037, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-14T09:35:51", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "RDDT270115C00047500", "bid": 105.0, "bid_size": 1.0, "ask": 108.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0046, "rho": 0.1858, "theo": 106.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.45, "last_trade_time": "2026-04-13T15:48:12", "percent_change": 0.0, "prev_day_close": 102.525001525879}, {"option": "RDDT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 749.0, "iv": 0.8926, "open_interest": 233.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.017, "theta": -0.0046, "rho": -0.0043, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-07T14:36:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RDDT270115C00050000", "bid": 102.4, "bid_size": 411.0, "ask": 105.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0052, "rho": 0.1951, "theo": 104.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.1, "last_trade_time": "2026-08-20T11:40:49", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "RDDT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 770.0, "iv": 0.9002, "open_interest": 446.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0195, "theta": -0.0052, "rho": -0.005, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-07-31T11:45:41", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "RDDT270115C00052500", "bid": 100.2, "bid_size": 9.0, "ask": 103.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0223, "theta": -0.0058, "rho": 0.2042, "theo": 102.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.4, "last_trade_time": "2026-07-07T11:02:38", "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "RDDT270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 413.0, "iv": 0.7926, "open_interest": 45.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0059, "rho": -0.0058, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-20T12:05:38", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RDDT270115C00055000", "bid": 97.4, "bid_size": 11.0, "ask": 101.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0255, "theta": -0.0066, "rho": 0.2132, "theo": 99.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.75, "last_trade_time": "2026-07-13T09:50:28", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "RDDT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 124.0, "iv": 0.7461, "open_interest": 1821.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0255, "theta": -0.0066, "rho": -0.0068, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-17T15:04:35", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "RDDT270115C00057500", "bid": 95.15, "bid_size": 11.0, "ask": 99.05, "ask_size": 9.0, "iv": 0.6769, "open_interest": 55.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.029, "theta": -0.0074, "rho": 0.222, "theo": 97.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.9, "last_trade_time": "2026-07-02T09:46:48", "percent_change": 0.0, "prev_day_close": 92.7750015258789}, {"option": "RDDT270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 179.0, "iv": 0.7493, "open_interest": 1032.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0291, "theta": -0.0074, "rho": -0.0079, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T12:05:03", "percent_change": 0.0, "prev_day_close": 0.340000011026859}, {"option": "RDDT270115C00060000", "bid": 92.75, "bid_size": 414.0, "ask": 96.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0005, "vega": 0.0331, "theta": -0.0083, "rho": 0.2307, "theo": 94.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.79, "last_trade_time": "2026-08-20T10:51:49", "percent_change": 0.0, "prev_day_close": 90.4749984741211}, {"option": "RDDT270115P00060000", "bid": 0.05, "bid_size": 265.0, "ask": 0.62, "ask_size": 160.0, "iv": 0.7411, "open_interest": 145.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0334, "theta": -0.0083, "rho": -0.0092, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-11T10:08:25", "percent_change": 0.0, "prev_day_close": 0.410000003874302}, {"option": "RDDT270115C00062500", "bid": 90.8, "bid_size": 8.0, "ask": 93.75, "ask_size": 10.0, "iv": 0.6676, "open_interest": 54.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.0377, "theta": -0.0093, "rho": 0.2392, "theo": 92.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.48, "last_trade_time": "2026-01-08T13:53:11", "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "RDDT270115P00062500", "bid": 0.25, "bid_size": 211.0, "ask": 0.56, "ask_size": 293.0, "iv": 0.7333, "open_interest": 133.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0378, "theta": -0.0093, "rho": -0.0106, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-11T10:08:42", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "RDDT270115C00065000", "bid": 87.9, "bid_size": 11.0, "ask": 91.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": 0.9835, "gamma": 0.0006, "vega": 0.0427, "theta": -0.0104, "rho": 0.2474, "theo": 90.1299, "change": 5.35, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-08-21T09:38:59", "percent_change": 6.24635, "prev_day_close": 85.6500015258789}, {"option": "RDDT270115P00065000", "bid": 0.15, "bid_size": 605.0, "ask": 0.68, "ask_size": 345.0, "iv": 0.7072, "open_interest": 527.0, "volume": 2.0, "delta": -0.0178, "gamma": 0.0006, "vega": 0.0429, "theta": -0.0104, "rho": -0.0124, "theo": 0.5283, "change": -0.005, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T12:45:41", "percent_change": -0.900902, "prev_day_close": 0.555000007152557}, {"option": "RDDT270115C00067500", "bid": 86.05, "bid_size": 10.0, "ask": 88.85, "ask_size": 10.0, "iv": 0.6465, "open_interest": 62.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0007, "vega": 0.0484, "theta": -0.0116, "rho": 0.2553, "theo": 87.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.14, "last_trade_time": "2026-06-23T10:53:35", "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "RDDT270115P00067500", "bid": 0.32, "bid_size": 327.0, "ask": 0.79, "ask_size": 378.0, "iv": 0.7134, "open_interest": 153.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0007, "vega": 0.0487, "theta": -0.0117, "rho": -0.0143, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T11:42:43", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "RDDT270115C00070000", "bid": 83.55, "bid_size": 232.0, "ask": 86.75, "ask_size": 14.0, "iv": 0.6635, "open_interest": 81.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0008, "vega": 0.0547, "theta": -0.013, "rho": 0.2629, "theo": 85.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.03, "last_trade_time": "2026-08-20T11:29:01", "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "RDDT270115P00070000", "bid": 0.61, "bid_size": 45.0, "ask": 0.79, "ask_size": 248.0, "iv": 0.7146, "open_interest": 649.0, "volume": 1.0, "delta": -0.0238, "gamma": 0.0008, "vega": 0.0549, "theta": -0.0131, "rho": -0.0165, "theo": 0.7175, "change": -0.155, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T10:20:45", "percent_change": -18.7879, "prev_day_close": 0.824999988079071}, {"option": "RDDT270115C00072500", "bid": 80.95, "bid_size": 309.0, "ask": 84.5, "ask_size": 44.0, "iv": 0.6442, "open_interest": 60.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0009, "vega": 0.0615, "theta": -0.0145, "rho": 0.2702, "theo": 83.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.75, "last_trade_time": "2026-06-04T09:44:39", "percent_change": 0.0, "prev_day_close": 78.5250015258789}, {"option": "RDDT270115P00072500", "bid": 0.7, "bid_size": 159.0, "ask": 0.99, "ask_size": 243.0, "iv": 0.7116, "open_interest": 250.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0009, "vega": 0.0618, "theta": -0.0146, "rho": -0.019, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-17T13:52:31", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "RDDT270115C00075000", "bid": 78.75, "bid_size": 291.0, "ask": 81.9, "ask_size": 12.0, "iv": 0.6303, "open_interest": 50.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.001, "vega": 0.0691, "theta": -0.0161, "rho": 0.2772, "theo": 80.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-07-22T12:23:47", "percent_change": 0.0, "prev_day_close": 76.3250007629394}, {"option": "RDDT270115P00075000", "bid": 0.63, "bid_size": 337.0, "ask": 1.17, "ask_size": 265.0, "iv": 0.6922, "open_interest": 187.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.001, "vega": 0.0695, "theta": -0.0162, "rho": -0.0219, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-20T11:45:01", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "RDDT270115C00077500", "bid": 76.2, "bid_size": 323.0, "ask": 79.75, "ask_size": 11.0, "iv": 0.6249, "open_interest": 72.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0012, "vega": 0.0773, "theta": -0.0179, "rho": 0.2837, "theo": 78.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.32, "last_trade_time": "2026-06-23T10:58:48", "percent_change": 0.0, "prev_day_close": 74.0250015258789}, {"option": "RDDT270115P00077500", "bid": 0.6, "bid_size": 504.0, "ask": 1.62, "ask_size": 577.0, "iv": 0.6942, "open_interest": 217.0, "volume": 19.0, "delta": -0.0361, "gamma": 0.0012, "vega": 0.0776, "theta": -0.0181, "rho": -0.0251, "theo": 1.1297, "change": -0.245, "open": 1.18, "high": 1.2, "low": 1.17, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-21T14:51:03", "percent_change": -17.193, "prev_day_close": 1.42500001192093}, {"option": "RDDT270115C00080000", "bid": 74.45, "bid_size": 412.0, "ask": 77.4, "ask_size": 360.0, "iv": 0.6603, "open_interest": 132.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0013, "vega": 0.0861, "theta": -0.0198, "rho": 0.2898, "theo": 76.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.63, "last_trade_time": "2026-08-14T13:30:27", "percent_change": 0.0, "prev_day_close": 71.5749969482422}, {"option": "RDDT270115P00080000", "bid": 1.22, "bid_size": 69.0, "ask": 1.47, "ask_size": 201.0, "iv": 0.6954, "open_interest": 2986.0, "volume": 19.0, "delta": -0.0413, "gamma": 0.0013, "vega": 0.0865, "theta": -0.02, "rho": -0.0287, "theo": 1.3097, "change": -0.24, "open": 1.31, "high": 1.32, "low": 1.31, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T14:51:03", "percent_change": -15.3846, "prev_day_close": 1.56000000238419}, {"option": "RDDT270115C00082500", "bid": 71.95, "bid_size": 177.0, "ask": 75.15, "ask_size": 22.0, "iv": 0.644, "open_interest": 52.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0015, "vega": 0.0956, "theta": -0.0219, "rho": 0.2955, "theo": 73.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-07-02T09:32:40", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "RDDT270115P00082500", "bid": 1.2, "bid_size": 372.0, "ask": 1.92, "ask_size": 344.0, "iv": 0.6911, "open_interest": 444.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0015, "vega": 0.0962, "theta": -0.0221, "rho": -0.0327, "theo": 1.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-14T09:32:46", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "RDDT270115C00085000", "bid": 69.85, "bid_size": 233.0, "ask": 73.35, "ask_size": 9.0, "iv": 0.6725, "open_interest": 63.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0016, "vega": 0.1057, "theta": -0.0241, "rho": 0.3006, "theo": 71.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.15, "last_trade_time": "2026-08-14T10:34:48", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "RDDT270115P00085000", "bid": 1.4, "bid_size": 270.0, "ask": 2.19, "ask_size": 285.0, "iv": 0.6865, "open_interest": 374.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0016, "vega": 0.1062, "theta": -0.0243, "rho": -0.0371, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-20T14:42:24", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RDDT270115C00087500", "bid": 67.3, "bid_size": 26.0, "ask": 71.5, "ask_size": 29.0, "iv": 0.6691, "open_interest": 43.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0018, "vega": 0.1162, "theta": -0.0264, "rho": 0.3053, "theo": 69.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-05-22T11:15:46", "percent_change": 0.0, "prev_day_close": 65.5249977111816}, {"option": "RDDT270115P00087500", "bid": 1.65, "bid_size": 272.0, "ask": 2.56, "ask_size": 299.0, "iv": 0.6864, "open_interest": 26.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0018, "vega": 0.1168, "theta": -0.0266, "rho": -0.042, "theo": 2.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-17T11:13:25", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "RDDT270115C00090000", "bid": 65.2, "bid_size": 266.0, "ask": 68.65, "ask_size": 14.0, "iv": 0.6405, "open_interest": 41.0, "volume": 0.0, "delta": 0.934, "gamma": 0.002, "vega": 0.1272, "theta": -0.0288, "rho": 0.3095, "theo": 67.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-08-20T15:16:04", "percent_change": 0.0, "prev_day_close": 62.8750019073486}, {"option": "RDDT270115P00090000", "bid": 2.15, "bid_size": 183.0, "ask": 2.43, "ask_size": 83.0, "iv": 0.6738, "open_interest": 145.0, "volume": 1.0, "delta": -0.0677, "gamma": 0.002, "vega": 0.1281, "theta": -0.0291, "rho": -0.0471, "theo": 2.3015, "change": -0.38, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T13:59:15", "percent_change": -13.6201, "prev_day_close": 2.78999996185303}, {"option": "RDDT270115C00095000", "bid": 61.65, "bid_size": 27.0, "ask": 64.4, "ask_size": 25.0, "iv": 0.6633, "open_interest": 49.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0024, "vega": 0.1506, "theta": -0.0339, "rho": 0.3164, "theo": 63.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.73, "last_trade_time": "2026-08-03T09:55:00", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "RDDT270115P00095000", "bid": 2.86, "bid_size": 62.0, "ask": 3.15, "ask_size": 169.0, "iv": 0.67, "open_interest": 875.0, "volume": 1.0, "delta": -0.0845, "gamma": 0.0024, "vega": 0.1514, "theta": -0.0342, "rho": -0.059, "theo": 2.9867, "change": -0.7, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T14:19:44", "percent_change": -19.4444, "prev_day_close": 3.60000002384186}, {"option": "RDDT270115C00100000", "bid": 57.05, "bid_size": 434.0, "ask": 60.0, "ask_size": 318.0, "iv": 0.6348, "open_interest": 466.0, "volume": 7.0, "delta": 0.8983, "gamma": 0.0028, "vega": 0.1751, "theta": -0.0392, "rho": 0.3211, "theo": 59.0156, "change": 2.39, "open": 59.0, "high": 59.0, "low": 57.24, "tick": "down", "last_trade_price": 57.24, "last_trade_time": "2026-08-21T10:20:16", "percent_change": 4.35734, "prev_day_close": 54.8500003814697}, {"option": "RDDT270115P00100000", "bid": 3.0, "bid_size": 622.0, "ask": 4.65, "ask_size": 608.0, "iv": 0.6644, "open_interest": 1176.0, "volume": 33.0, "delta": -0.1037, "gamma": 0.0028, "vega": 0.1761, "theta": -0.0396, "rho": -0.0724, "theo": 3.8147, "change": -0.87, "open": 4.0, "high": 4.0, "low": 3.68, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-08-21T14:40:39", "percent_change": -19.1209, "prev_day_close": 4.54999995231628}, {"option": "RDDT270115C00105000", "bid": 54.45, "bid_size": 11.0, "ask": 56.35, "ask_size": 324.0, "iv": 0.6756, "open_interest": 45.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0032, "vega": 0.1999, "theta": -0.0446, "rho": 0.324, "theo": 55.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.53, "last_trade_time": "2026-08-18T15:28:37", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "RDDT270115P00105000", "bid": 4.55, "bid_size": 53.0, "ask": 5.15, "ask_size": 84.0, "iv": 0.6623, "open_interest": 315.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0032, "vega": 0.2011, "theta": -0.0451, "rho": -0.0874, "theo": 4.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T12:16:35", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "RDDT270115C00110000", "bid": 49.65, "bid_size": 363.0, "ask": 52.15, "ask_size": 25.0, "iv": 0.6379, "open_interest": 250.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0036, "vega": 0.225, "theta": -0.0499, "rho": 0.3247, "theo": 51.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-08-14T09:48:35", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "RDDT270115P00110000", "bid": 5.6, "bid_size": 238.0, "ask": 6.25, "ask_size": 231.0, "iv": 0.6552, "open_interest": 773.0, "volume": 2.0, "delta": -0.1487, "gamma": 0.0036, "vega": 0.2261, "theta": -0.0506, "rho": -0.1036, "theo": 5.936, "change": -0.575, "open": 6.0, "high": 6.1, "low": 6.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T10:40:21", "percent_change": -8.61423, "prev_day_close": 6.67499995231628}, {"option": "RDDT270115C00115000", "bid": 45.8, "bid_size": 335.0, "ask": 48.7, "ask_size": 299.0, "iv": 0.6348, "open_interest": 54.0, "volume": 4.0, "delta": 0.8287, "gamma": 0.004, "vega": 0.2492, "theta": -0.0552, "rho": 0.3238, "theo": 47.6823, "change": 2.875, "open": 48.0, "high": 48.0, "low": 47.15, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-08-21T14:40:18", "percent_change": 6.49351, "prev_day_close": 44.2749996185303}, {"option": "RDDT270115P00115000", "bid": 6.0, "bid_size": 691.0, "ask": 8.55, "ask_size": 694.0, "iv": 0.6536, "open_interest": 26412.0, "volume": 8.0, "delta": -0.1742, "gamma": 0.0041, "vega": 0.2509, "theta": -0.0559, "rho": -0.1214, "theo": 7.2453, "change": -0.86, "open": 7.27, "high": 7.27, "low": 7.15, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-08-21T15:20:42", "percent_change": -10.6173, "prev_day_close": 8.10000014305115}, {"option": "RDDT270115C00120000", "bid": 42.5, "bid_size": 446.0, "ask": 44.55, "ask_size": 50.0, "iv": 0.6225, "open_interest": 447.0, "volume": 10.0, "delta": 0.802, "gamma": 0.0044, "vega": 0.2725, "theta": -0.0601, "rho": 0.321, "theo": 44.2527, "change": 3.775, "open": 42.75, "high": 44.3, "low": 42.75, "tick": "up", "last_trade_price": 44.25, "last_trade_time": "2026-08-21T11:43:47", "percent_change": 9.32674, "prev_day_close": 40.4750003814697}, {"option": "RDDT270115P00120000", "bid": 7.95, "bid_size": 511.0, "ask": 10.0, "ask_size": 676.0, "iv": 0.6584, "open_interest": 5817.0, "volume": 26.0, "delta": -0.2014, "gamma": 0.0045, "vega": 0.2738, "theta": -0.061, "rho": -0.1403, "theo": 8.7308, "change": -0.885, "open": 9.13, "high": 9.13, "low": 8.4, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-08-21T15:19:29", "percent_change": -9.14728, "prev_day_close": 9.6749997138977}, {"option": "RDDT270115C00125000", "bid": 39.4, "bid_size": 383.0, "ask": 42.15, "ask_size": 397.0, "iv": 0.6396, "open_interest": 392.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0048, "vega": 0.2943, "theta": -0.0647, "rho": 0.3166, "theo": 40.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.35, "last_trade_time": "2026-08-20T13:57:56", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "RDDT270115P00125000", "bid": 9.05, "bid_size": 664.0, "ask": 11.75, "ask_size": 656.0, "iv": 0.647, "open_interest": 551.0, "volume": 7.0, "delta": -0.2301, "gamma": 0.0049, "vega": 0.2961, "theta": -0.0658, "rho": -0.1598, "theo": 10.3966, "change": -1.185, "open": 10.3, "high": 10.34, "low": 10.15, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-08-21T15:20:42", "percent_change": -10.282, "prev_day_close": 11.5250000953674}, {"option": "RDDT270115C00130000", "bid": 35.8, "bid_size": 514.0, "ask": 38.85, "ask_size": 380.0, "iv": 0.6265, "open_interest": 347.0, "volume": 4.0, "delta": 0.7444, "gamma": 0.0051, "vega": 0.3142, "theta": -0.0689, "rho": 0.3107, "theo": 37.8837, "change": 3.075, "open": 37.15, "high": 38.1, "low": 36.84, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T11:55:13", "percent_change": 8.80458, "prev_day_close": 34.9250011444092}, {"option": "RDDT270115P00130000", "bid": 10.9, "bid_size": 672.0, "ask": 13.45, "ask_size": 624.0, "iv": 0.6423, "open_interest": 821.0, "volume": 3.0, "delta": -0.2601, "gamma": 0.0052, "vega": 0.3158, "theta": -0.0702, "rho": -0.18, "theo": 12.2393, "change": -1.375, "open": 12.42, "high": 12.42, "low": 11.85, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-21T14:06:53", "percent_change": -10.2041, "prev_day_close": 13.4749999046326}, {"option": "RDDT270115C00135000", "bid": 33.35, "bid_size": 422.0, "ask": 35.75, "ask_size": 311.0, "iv": 0.6295, "open_interest": 233.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0054, "vega": 0.3321, "theta": -0.0727, "rho": 0.3034, "theo": 34.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.78, "last_trade_time": "2026-08-20T14:39:40", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "RDDT270115P00135000", "bid": 13.55, "bid_size": 375.0, "ask": 14.45, "ask_size": 14.0, "iv": 0.6343, "open_interest": 588.0, "volume": 41.0, "delta": -0.291, "gamma": 0.0055, "vega": 0.3337, "theta": -0.0742, "rho": -0.2006, "theo": 14.2831, "change": -1.85, "open": 14.21, "high": 14.23, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T13:56:17", "percent_change": -11.8211, "prev_day_close": 15.6499996185303}, {"option": "RDDT270115C00140000", "bid": 30.55, "bid_size": 471.0, "ask": 32.95, "ask_size": 276.0, "iv": 0.6263, "open_interest": 567.0, "volume": 3.0, "delta": 0.6832, "gamma": 0.0057, "vega": 0.3476, "theta": -0.076, "rho": 0.2951, "theo": 32.2801, "change": 3.595, "open": 32.5, "high": 33.22, "low": 32.5, "tick": "up", "last_trade_price": 33.22, "last_trade_time": "2026-08-21T12:43:33", "percent_change": 12.135, "prev_day_close": 29.625}, {"option": "RDDT270115P00140000", "bid": 16.3, "bid_size": 7.0, "ask": 16.75, "ask_size": 39.0, "iv": 0.6419, "open_interest": 755.0, "volume": 4.0, "delta": -0.3225, "gamma": 0.0058, "vega": 0.3489, "theta": -0.0777, "rho": -0.2215, "theo": 16.5111, "change": -1.845, "open": 16.15, "high": 16.53, "low": 16.15, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-08-21T11:13:35", "percent_change": -10.0408, "prev_day_close": 18.375}, {"option": "RDDT270115C00145000", "bid": 28.45, "bid_size": 412.0, "ask": 29.85, "ask_size": 13.0, "iv": 0.6237, "open_interest": 718.0, "volume": 3.0, "delta": 0.6521, "gamma": 0.0059, "vega": 0.3606, "theta": -0.0787, "rho": 0.286, "theo": 29.7389, "change": 3.2, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-21T09:41:19", "percent_change": 11.9403, "prev_day_close": 26.8000001907349}, {"option": "RDDT270115P00145000", "bid": 18.7, "bid_size": 16.0, "ask": 19.2, "ask_size": 37.0, "iv": 0.6415, "open_interest": 802.0, "volume": 1.0, "delta": -0.3543, "gamma": 0.0061, "vega": 0.3617, "theta": -0.0806, "rho": -0.2417, "theo": 18.8987, "change": -1.82, "open": 18.68, "high": 18.68, "low": 18.68, "tick": "down", "last_trade_price": 18.68, "last_trade_time": "2026-08-21T11:27:59", "percent_change": -8.87805, "prev_day_close": 20.5}, {"option": "RDDT270115C00150000", "bid": 25.95, "bid_size": 446.0, "ask": 28.3, "ask_size": 431.0, "iv": 0.6325, "open_interest": 2263.0, "volume": 271.0, "delta": 0.6209, "gamma": 0.0061, "vega": 0.3711, "theta": -0.0809, "rho": 0.276, "theo": 27.3685, "change": 2.475, "open": 26.5, "high": 28.28, "low": 25.87, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T15:47:12", "percent_change": 10.0917, "prev_day_close": 24.5250005722046}, {"option": "RDDT270115P00150000", "bid": 21.3, "bid_size": 45.0, "ask": 22.1, "ask_size": 168.0, "iv": 0.6452, "open_interest": 2006.0, "volume": 4.0, "delta": -0.3863, "gamma": 0.0063, "vega": 0.3717, "theta": -0.083, "rho": -0.2626, "theo": 21.4746, "change": -2.605, "open": 21.52, "high": 21.52, "low": 21.07, "tick": "no_change", "last_trade_price": 21.07, "last_trade_time": "2026-08-21T13:35:25", "percent_change": -11.0032, "prev_day_close": 23.6750001907349}, {"option": "RDDT270115C00155000", "bid": 24.15, "bid_size": 366.0, "ask": 26.0, "ask_size": 365.0, "iv": 0.636, "open_interest": 502.0, "volume": 22.0, "delta": 0.5899, "gamma": 0.0062, "vega": 0.3791, "theta": -0.0825, "rho": 0.2656, "theo": 25.1634, "change": 2.355, "open": 25.0, "high": 25.95, "low": 23.95, "tick": "up", "last_trade_price": 24.83, "last_trade_time": "2026-08-21T15:51:01", "percent_change": 10.4783, "prev_day_close": 22.4750003814697}, {"option": "RDDT270115P00155000", "bid": 24.05, "bid_size": 42.0, "ask": 25.05, "ask_size": 255.0, "iv": 0.647, "open_interest": 503.0, "volume": 8.0, "delta": -0.4182, "gamma": 0.0064, "vega": 0.3792, "theta": -0.0849, "rho": -0.282, "theo": 24.2215, "change": -1.82, "open": 24.0, "high": 25.35, "low": 24.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-08-21T15:33:36", "percent_change": -6.8421, "prev_day_close": 26.5999994277954}, {"option": "RDDT270115C00160000", "bid": 22.7, "bid_size": 90.0, "ask": 24.45, "ask_size": 545.0, "iv": 0.6497, "open_interest": 904.0, "volume": 31.0, "delta": 0.5593, "gamma": 0.0063, "vega": 0.3846, "theta": -0.0837, "rho": 0.2545, "theo": 23.1182, "change": 2.175, "open": 21.5, "high": 24.0, "low": 21.5, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-21T15:29:41", "percent_change": 10.3448, "prev_day_close": 21.0250005722046}, {"option": "RDDT270115P00160000", "bid": 27.0, "bid_size": 49.0, "ask": 28.75, "ask_size": 417.0, "iv": 0.6571, "open_interest": 497.0, "volume": 1.0, "delta": -0.4497, "gamma": 0.0065, "vega": 0.384, "theta": -0.0862, "rho": -0.3004, "theo": 27.133, "change": -2.4, "open": 27.15, "high": 27.15, "low": 27.15, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-08-21T13:21:21", "percent_change": -8.12183, "prev_day_close": 29.5500001907349}, {"option": "RDDT270115C00165000", "bid": 20.9, "bid_size": 33.0, "ask": 22.4, "ask_size": 530.0, "iv": 0.6484, "open_interest": 828.0, "volume": 15.0, "delta": 0.5292, "gamma": 0.0064, "vega": 0.3878, "theta": -0.0843, "rho": 0.2435, "theo": 21.2237, "change": 3.625, "open": 21.33, "high": 21.9, "low": 20.1, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-21T13:30:47", "percent_change": 19.8358, "prev_day_close": 18.2749996185303}, {"option": "RDDT270115P00165000", "bid": 30.1, "bid_size": 19.0, "ask": 31.2, "ask_size": 319.0, "iv": 0.6491, "open_interest": 321.0, "volume": 2.0, "delta": -0.4808, "gamma": 0.0066, "vega": 0.3864, "theta": -0.0871, "rho": -0.3175, "theo": 30.1979, "change": -2.675, "open": 30.2, "high": 30.2, "low": 30.2, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-08-21T11:27:10", "percent_change": -8.13688, "prev_day_close": 32.875}, {"option": "RDDT270115C00170000", "bid": 18.75, "bid_size": 311.0, "ask": 21.15, "ask_size": 698.0, "iv": 0.6494, "open_interest": 849.0, "volume": 48.0, "delta": 0.4999, "gamma": 0.0064, "vega": 0.3887, "theta": -0.0844, "rho": 0.232, "theo": 19.4721, "change": 1.8, "open": 19.5, "high": 20.25, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-21T14:28:31", "percent_change": 10.3746, "prev_day_close": 17.3500003814697}, {"option": "RDDT270115P00170000", "bid": 33.35, "bid_size": 9.0, "ask": 34.95, "ask_size": 403.0, "iv": 0.6561, "open_interest": 657.0, "volume": 15.0, "delta": -0.5111, "gamma": 0.0066, "vega": 0.3864, "theta": -0.0875, "rho": -0.3338, "theo": 33.414, "change": -2.65, "open": 33.45, "high": 33.45, "low": 33.45, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-08-21T12:24:26", "percent_change": -7.34072, "prev_day_close": 36.0999984741211}, {"option": "RDDT270115C00175000", "bid": 17.65, "bid_size": 5.0, "ask": 19.0, "ask_size": 589.0, "iv": 0.649, "open_interest": 260.0, "volume": 15.0, "delta": 0.4714, "gamma": 0.0064, "vega": 0.3876, "theta": -0.0841, "rho": 0.2209, "theo": 17.856, "change": 3.4, "open": 16.83, "high": 18.55, "low": 16.83, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-21T13:26:12", "percent_change": 22.4422, "prev_day_close": 15.1499996185303}, {"option": "RDDT270115P00175000", "bid": 36.65, "bid_size": 14.0, "ask": 37.5, "ask_size": 242.0, "iv": 0.6449, "open_interest": 239.0, "volume": 6.0, "delta": -0.5407, "gamma": 0.0067, "vega": 0.3843, "theta": -0.0875, "rho": -0.3501, "theo": 36.7663, "change": -3.575, "open": 35.85, "high": 35.95, "low": 35.85, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-08-21T13:38:05", "percent_change": -9.04491, "prev_day_close": 39.5249996185303}, {"option": "RDDT270115C00180000", "bid": 15.75, "bid_size": 124.0, "ask": 18.0, "ask_size": 665.0, "iv": 0.65, "open_interest": 1837.0, "volume": 35.0, "delta": 0.4439, "gamma": 0.0064, "vega": 0.3848, "theta": -0.0834, "rho": 0.2097, "theo": 16.3652, "change": 1.275, "open": 16.9, "high": 17.15, "low": 15.99, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:16:52", "percent_change": 8.65874, "prev_day_close": 14.7250003814697}, {"option": "RDDT270115P00180000", "bid": 39.6, "bid_size": 243.0, "ask": 41.1, "ask_size": 236.0, "iv": 0.6393, "open_interest": 697.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0066, "vega": 0.3798, "theta": -0.0871, "rho": -0.3625, "theo": 40.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.64, "last_trade_time": "2026-08-20T14:44:01", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "RDDT270115C00185000", "bid": 14.4, "bid_size": 230.0, "ask": 15.3, "ask_size": 97.0, "iv": 0.6329, "open_interest": 372.0, "volume": 6.0, "delta": 0.4174, "gamma": 0.0063, "vega": 0.3801, "theta": -0.0824, "rho": 0.1985, "theo": 14.9938, "change": 1.65, "open": 14.43, "high": 15.1, "low": 14.43, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 12.5, "prev_day_close": 13.2000002861023}, {"option": "RDDT270115P00185000", "bid": 42.9, "bid_size": 360.0, "ask": 45.2, "ask_size": 379.0, "iv": 0.6418, "open_interest": 166.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0066, "vega": 0.3742, "theta": -0.0864, "rho": -0.3753, "theo": 43.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-18T10:19:28", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "RDDT270115C00190000", "bid": 13.15, "bid_size": 73.0, "ask": 14.15, "ask_size": 250.0, "iv": 0.6345, "open_interest": 323.0, "volume": 4.0, "delta": 0.392, "gamma": 0.0062, "vega": 0.3743, "theta": -0.0811, "rho": 0.1879, "theo": 13.7324, "change": 2.0, "open": 13.7, "high": 13.75, "low": 13.7, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-21T14:05:56", "percent_change": 17.0213, "prev_day_close": 11.75}, {"option": "RDDT270115P00190000", "bid": 46.65, "bid_size": 344.0, "ask": 48.5, "ask_size": 263.0, "iv": 0.6365, "open_interest": 63.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0065, "vega": 0.3669, "theta": -0.0853, "rho": -0.386, "theo": 47.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-08-19T10:08:40", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "RDDT270115C00195000", "bid": 12.0, "bid_size": 113.0, "ask": 13.85, "ask_size": 608.0, "iv": 0.6464, "open_interest": 394.0, "volume": 9.0, "delta": 0.3677, "gamma": 0.006, "vega": 0.3669, "theta": -0.0795, "rho": 0.1772, "theo": 12.5737, "change": 1.275, "open": 12.95, "high": 12.95, "low": 12.35, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T15:14:01", "percent_change": 11.5124, "prev_day_close": 11.0749998092651}, {"option": "RDDT270115P00195000", "bid": 50.5, "bid_size": 254.0, "ask": 52.65, "ask_size": 269.0, "iv": 0.6412, "open_interest": 39.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0064, "vega": 0.3573, "theta": -0.084, "rho": -0.3934, "theo": 51.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-08-18T12:23:02", "percent_change": 0.0, "prev_day_close": 54.9250011444092}, {"option": "RDDT270115C00200000", "bid": 11.25, "bid_size": 33.0, "ask": 11.7, "ask_size": 109.0, "iv": 0.6361, "open_interest": 3029.0, "volume": 183.0, "delta": 0.3445, "gamma": 0.0059, "vega": 0.3585, "theta": -0.0776, "rho": 0.167, "theo": 11.5066, "change": 1.25, "open": 10.9, "high": 12.15, "low": 10.7, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 12.3153, "prev_day_close": 10.1499996185303}, {"option": "RDDT270115P00200000", "bid": 54.55, "bid_size": 252.0, "ask": 55.8, "ask_size": 35.0, "iv": 0.6319, "open_interest": 595.0, "volume": 1.0, "delta": -0.674, "gamma": 0.0063, "vega": 0.3476, "theta": -0.0825, "rho": -0.401, "theo": 55.3507, "change": -3.075, "open": 55.45, "high": 55.45, "low": 55.45, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-08-21T15:14:09", "percent_change": -5.25416, "prev_day_close": 58.5249996185303}, {"option": "RDDT270115C00210000", "bid": 7.55, "bid_size": 798.0, "ask": 10.5, "ask_size": 589.0, "iv": 0.619, "open_interest": 716.0, "volume": 7.0, "delta": 0.3017, "gamma": 0.0056, "vega": 0.3394, "theta": -0.0734, "rho": 0.1478, "theo": 9.6453, "change": 1.35, "open": 10.15, "high": 10.15, "low": 9.45, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T15:11:43", "percent_change": 16.1677, "prev_day_close": 8.34999990463257}, {"option": "RDDT270115P00210000", "bid": 62.7, "bid_size": 231.0, "ask": 64.8, "ask_size": 285.0, "iv": 0.6454, "open_interest": 400.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.006, "vega": 0.3233, "theta": -0.0788, "rho": -0.4068, "theo": 63.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-08-13T10:49:26", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "RDDT270115C00220000", "bid": 7.5, "bid_size": 378.0, "ask": 8.25, "ask_size": 8.0, "iv": 0.6315, "open_interest": 28891.0, "volume": 31.0, "delta": 0.2635, "gamma": 0.0052, "vega": 0.3181, "theta": -0.0687, "rho": 0.1304, "theo": 8.0841, "change": 0.925, "open": 7.59, "high": 8.3, "low": 7.59, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T15:08:31", "percent_change": 13.2617, "prev_day_close": 6.97499990463257}, {"option": "RDDT270115P00220000", "bid": 71.05, "bid_size": 303.0, "ask": 73.4, "ask_size": 287.0, "iv": 0.647, "open_interest": 2550.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0057, "vega": 0.2973, "theta": -0.0748, "rho": -0.4082, "theo": 71.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.9, "last_trade_time": "2026-08-20T10:03:47", "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "RDDT270115C00230000", "bid": 6.4, "bid_size": 272.0, "ask": 7.45, "ask_size": 485.0, "iv": 0.644, "open_interest": 869.0, "volume": 35.0, "delta": 0.2296, "gamma": 0.0048, "vega": 0.2953, "theta": -0.0638, "rho": 0.1143, "theo": 6.7809, "change": 1.035, "open": 6.56, "high": 6.91, "low": 6.56, "tick": "no_change", "last_trade_price": 6.91, "last_trade_time": "2026-08-21T12:20:39", "percent_change": 17.617, "prev_day_close": 5.875}, {"option": "RDDT270115P00230000", "bid": 79.8, "bid_size": 210.0, "ask": 81.8, "ask_size": 89.0, "iv": 0.6425, "open_interest": 71.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0054, "vega": 0.2676, "theta": -0.0705, "rho": -0.398, "theo": 80.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-17T15:49:10", "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "RDDT270115C00240000", "bid": 4.15, "bid_size": 781.0, "ask": 6.95, "ask_size": 792.0, "iv": 0.6348, "open_interest": 401.0, "volume": 11.0, "delta": 0.1998, "gamma": 0.0045, "vega": 0.2726, "theta": -0.0588, "rho": 0.1003, "theo": 5.6959, "change": 0.925, "open": 5.6, "high": 6.0, "low": 5.45, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T13:40:44", "percent_change": 18.2266, "prev_day_close": 5.07500004768372}, {"option": "RDDT270115P00240000", "bid": 88.8, "bid_size": 228.0, "ask": 91.1, "ask_size": 24.0, "iv": 0.6505, "open_interest": 90.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.005, "vega": 0.2384, "theta": -0.0662, "rho": -0.3857, "theo": 89.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-14T09:57:32", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "RDDT270115C00250000", "bid": 3.25, "bid_size": 774.0, "ask": 6.1, "ask_size": 803.0, "iv": 0.6368, "open_interest": 1701.0, "volume": 17.0, "delta": 0.1737, "gamma": 0.0041, "vega": 0.2498, "theta": -0.054, "rho": 0.0876, "theo": 4.7945, "change": 0.43, "open": 4.75, "high": 4.98, "low": 4.62, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-08-21T15:49:23", "percent_change": 10.2381, "prev_day_close": 4.19999992847443}, {"option": "RDDT270115P00250000", "bid": 97.75, "bid_size": 28.0, "ask": 100.6, "ask_size": 289.0, "iv": 0.655, "open_interest": 145.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0047, "vega": 0.2081, "theta": -0.0618, "rho": -0.3568, "theo": 98.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-07-31T10:52:53", "percent_change": 0.0, "prev_day_close": 103.050003051758}, {"option": "RDDT270115C00260000", "bid": 3.45, "bid_size": 486.0, "ask": 5.0, "ask_size": 885.0, "iv": 0.6512, "open_interest": 1116.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0037, "vega": 0.2284, "theta": -0.0493, "rho": 0.0766, "theo": 4.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-08-20T15:43:55", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "RDDT270115P00260000", "bid": 107.35, "bid_size": 219.0, "ask": 109.7, "ask_size": 244.0, "iv": 0.6582, "open_interest": 82.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0044, "vega": 0.1786, "theta": -0.0582, "rho": -0.3292, "theo": 108.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-08-20T11:33:50", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "RDDT270115C00270000", "bid": 2.9, "bid_size": 444.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.6391, "open_interest": 7818.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0034, "vega": 0.2077, "theta": -0.0449, "rho": 0.0669, "theo": 3.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-20T14:06:19", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RDDT270115P00270000", "bid": 116.8, "bid_size": 12.0, "ask": 119.1, "ask_size": 13.0, "iv": 0.6577, "open_interest": 784.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0041, "vega": 0.1482, "theta": -0.0545, "rho": -0.2862, "theo": 117.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.18, "last_trade_time": "2026-07-31T10:50:24", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "RDDT270115C00280000", "bid": 2.72, "bid_size": 1.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.6449, "open_interest": 2281.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0031, "vega": 0.189, "theta": -0.0409, "rho": 0.0587, "theo": 2.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-20T12:12:53", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RDDT270115P00280000", "bid": 126.45, "bid_size": 19.0, "ask": 128.95, "ask_size": 21.0, "iv": 0.6716, "open_interest": 30.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0038, "vega": 0.1202, "theta": -0.0507, "rho": -0.2458, "theo": 127.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-17T09:32:52", "percent_change": 0.0, "prev_day_close": 131.724998474121}, {"option": "RDDT270115C00290000", "bid": 2.22, "bid_size": 295.0, "ask": 3.0, "ask_size": 639.0, "iv": 0.6576, "open_interest": 574.0, "volume": 1.0, "delta": 0.1, "gamma": 0.0028, "vega": 0.171, "theta": -0.0371, "rho": 0.0512, "theo": 2.4792, "change": 0.385, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-21T12:46:35", "percent_change": 16.849, "prev_day_close": 2.2849999666214}, {"option": "RDDT270115P00290000", "bid": 136.2, "bid_size": 34.0, "ask": 139.1, "ask_size": 88.0, "iv": 0.6974, "open_interest": 14.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0035, "vega": 0.0887, "theta": -0.0503, "rho": -0.179, "theo": 137.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.21, "last_trade_time": "2026-07-31T10:49:49", "percent_change": 0.0, "prev_day_close": 141.700004577637}, {"option": "RDDT270115C00300000", "bid": 2.0, "bid_size": 3.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.6501, "open_interest": 1151.0, "volume": 11.0, "delta": 0.0874, "gamma": 0.0025, "vega": 0.155, "theta": -0.0336, "rho": 0.0449, "theo": 2.1173, "change": 0.25, "open": 2.25, "high": 2.25, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-21T15:38:45", "percent_change": 13.6612, "prev_day_close": 1.83000004291534}, {"option": "RDDT270115P00300000", "bid": 146.15, "bid_size": 7.0, "ask": 148.9, "ask_size": 311.0, "iv": 0.7155, "open_interest": 297.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.003, "vega": 0.0653, "theta": -0.0483, "rho": -0.1427, "theo": 146.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.75, "last_trade_time": "2026-07-21T14:59:14", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "RDDT270115C00310000", "bid": 1.56, "bid_size": 480.0, "ask": 2.19, "ask_size": 614.0, "iv": 0.6589, "open_interest": 1077.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0022, "vega": 0.1406, "theta": -0.0306, "rho": 0.0396, "theo": 1.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-19T09:41:29", "percent_change": 0.0, "prev_day_close": 1.53000003099442}, {"option": "RDDT270115P00310000", "bid": 155.6, "bid_size": 9.0, "ask": 158.75, "ask_size": 263.0, "iv": 0.7086, "open_interest": 650.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0024, "vega": 0.0476, "theta": -0.041, "rho": -0.1096, "theo": 156.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.95, "last_trade_time": "2025-11-19T15:39:24", "percent_change": 0.0, "prev_day_close": 161.200004577637}, {"option": "RDDT270115C00320000", "bid": 1.19, "bid_size": 794.0, "ask": 1.89, "ask_size": 497.0, "iv": 0.6554, "open_interest": 2567.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.002, "vega": 0.1275, "theta": -0.0278, "rho": 0.0349, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T14:33:22", "percent_change": 0.0, "prev_day_close": 1.3850000500679}, {"option": "RDDT270115P00320000", "bid": 165.55, "bid_size": 5.0, "ask": 168.25, "ask_size": 5.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0017, "vega": 0.0215, "theta": -0.0224, "rho": -0.0484, "theo": 166.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.1, "last_trade_time": "2026-07-31T10:49:14", "percent_change": 0.0, "prev_day_close": 171.075004577637}, {"option": "RDDT270115C00330000", "bid": 1.0, "bid_size": 740.0, "ask": 1.72, "ask_size": 665.0, "iv": 0.6609, "open_interest": 210.0, "volume": 18.0, "delta": 0.0598, "gamma": 0.0018, "vega": 0.1159, "theta": -0.0253, "rho": 0.0309, "theo": 1.3739, "change": 0.17, "open": 1.33, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T14:54:50", "percent_change": 13.8211, "prev_day_close": 1.23000001907349}, {"option": "RDDT270115P00330000", "bid": 175.0, "bid_size": 6.0, "ask": 178.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0012, "vega": 0.0156, "theta": -0.0084, "rho": -0.0368, "theo": 176.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.78, "last_trade_time": "2026-07-21T14:58:15", "percent_change": 0.0, "prev_day_close": 180.925003051758}, {"option": "RDDT270115C00340000", "bid": 0.7, "bid_size": 1040.0, "ask": 1.68, "ask_size": 840.0, "iv": 0.6648, "open_interest": 133.0, "volume": 20.0, "delta": 0.053, "gamma": 0.0016, "vega": 0.1053, "theta": -0.0231, "rho": 0.0274, "theo": 1.2001, "change": 0.13, "open": 1.55, "high": 1.55, "low": 1.18, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T14:54:50", "percent_change": 11.5044, "prev_day_close": 1.13000002503395}, {"option": "RDDT270115P00340000", "bid": 184.9, "bid_size": 1.0, "ask": 188.9, "ask_size": 1.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.01, "theta": 0.0, "rho": 0.0, "theo": 186.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.64, "last_trade_time": "2026-02-10T15:34:53", "percent_change": 0.0, "prev_day_close": 191.175003051758}, {"option": "RDDT270115C00350000", "bid": 0.79, "bid_size": 667.0, "ask": 1.47, "ask_size": 906.0, "iv": 0.6775, "open_interest": 1938.0, "volume": 30.0, "delta": 0.0472, "gamma": 0.0015, "vega": 0.096, "theta": -0.0211, "rho": 0.0244, "theo": 1.0538, "change": 0.01, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T14:52:37", "percent_change": 1.0101, "prev_day_close": 0.990000009536743}, {"option": "RDDT270115P00350000", "bid": 194.8, "bid_size": 1.0, "ask": 198.85, "ask_size": 10.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 196.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.0, "last_trade_time": "2026-05-26T09:41:50", "percent_change": 0.0, "prev_day_close": 201.175003051758}, {"option": "RDDT270115C00360000", "bid": 0.65, "bid_size": 351.0, "ask": 1.15, "ask_size": 243.0, "iv": 0.67, "open_interest": 208.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0014, "vega": 0.0877, "theta": -0.0194, "rho": 0.0218, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-19T09:57:29", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "RDDT270115P00360000", "bid": 204.95, "bid_size": 5.0, "ask": 208.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 206.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.16, "last_trade_time": "2025-12-08T14:43:30", "percent_change": 0.0, "prev_day_close": 211.175003051758}, {"option": "RDDT270115C00370000", "bid": 0.57, "bid_size": 585.0, "ask": 1.18, "ask_size": 896.0, "iv": 0.684, "open_interest": 474.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0012, "vega": 0.0802, "theta": -0.0178, "rho": 0.0196, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-06T09:40:18", "percent_change": 0.0, "prev_day_close": 0.734999969601631}, {"option": "RDDT270115P00370000", "bid": 215.0, "bid_size": 6.0, "ask": 218.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.95, "last_trade_time": "2025-11-21T14:31:05", "percent_change": 0.0, "prev_day_close": 221.100006103516}, {"option": "RDDT270115C00380000", "bid": 0.62, "bid_size": 196.0, "ask": 0.88, "ask_size": 61.0, "iv": 0.6839, "open_interest": 204.0, "volume": 1.0, "delta": 0.034, "gamma": 0.0011, "vega": 0.0736, "theta": -0.0164, "rho": 0.0176, "theo": 0.7359, "change": 0.145, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T10:46:16", "percent_change": 23.9669, "prev_day_close": 0.604999989271164}, {"option": "RDDT270115P00380000", "bid": 225.35, "bid_size": 11.0, "ask": 228.25, "ask_size": 10.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.31, "last_trade_time": "2026-03-23T09:35:31", "percent_change": 0.0, "prev_day_close": 231.100006103516}, {"option": "RDDT270115C00390000", "bid": 0.26, "bid_size": 889.0, "ask": 0.96, "ask_size": 991.0, "iv": 0.6786, "open_interest": 631.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.001, "vega": 0.0678, "theta": -0.0152, "rho": 0.0159, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-06T11:15:40", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "RDDT270115P00390000", "bid": 235.5, "bid_size": 6.0, "ask": 238.0, "ask_size": 6.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.65, "last_trade_time": "2026-07-06T09:45:00", "percent_change": 0.0, "prev_day_close": 241.150001525879}, {"option": "RDDT270115C00400000", "bid": 0.45, "bid_size": 166.0, "ask": 0.78, "ask_size": 315.0, "iv": 0.6944, "open_interest": 367.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0009, "vega": 0.0626, "theta": -0.0141, "rho": 0.0145, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-20T12:47:16", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "RDDT270115P00400000", "bid": 245.1, "bid_size": 6.0, "ask": 248.45, "ask_size": 9.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.65, "last_trade_time": "2026-02-04T09:30:01", "percent_change": 0.0, "prev_day_close": 251.075004577637}, {"option": "RDDT270115C00410000", "bid": 0.14, "bid_size": 463.0, "ask": 0.91, "ask_size": 872.0, "iv": 0.6933, "open_interest": 328.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0009, "vega": 0.0578, "theta": -0.0131, "rho": 0.0132, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-07-31T15:56:49", "percent_change": 0.0, "prev_day_close": 0.474999986588955}, {"option": "RDDT270115P00410000", "bid": 254.85, "bid_size": 1.0, "ask": 258.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2025-10-31T15:57:37", "percent_change": 0.0, "prev_day_close": 261.175003051758}, {"option": "RDDT270115C00420000", "bid": 0.23, "bid_size": 718.0, "ask": 0.94, "ask_size": 983.0, "iv": 0.7178, "open_interest": 1761.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0008, "vega": 0.0536, "theta": -0.0122, "rho": 0.012, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T14:04:55", "percent_change": 0.0, "prev_day_close": 0.450000010430813}, {"option": "RDDT270115P00420000", "bid": 265.35, "bid_size": 9.0, "ask": 268.45, "ask_size": 9.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.8, "last_trade_time": "2026-07-22T09:32:44", "percent_change": 0.0, "prev_day_close": 271.149993896484}, {"option": "RDDT270319C00065000", "bid": 89.35, "bid_size": 105.0, "ask": 92.45, "ask_size": 48.0, "iv": 0.685, "open_interest": 10.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.0786, "theta": -0.0099, "rho": 0.3319, "theo": 91.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.79, "last_trade_time": "2026-08-18T14:06:14", "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "RDDT270319P00065000", "bid": 0.85, "bid_size": 291.0, "ask": 1.38, "ask_size": 257.0, "iv": 0.7135, "open_interest": 216.0, "volume": 2.0, "delta": -0.0297, "gamma": 0.0008, "vega": 0.0792, "theta": -0.0132, "rho": -0.0306, "theo": 1.1569, "change": -0.3, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T12:48:55", "percent_change": -20.6897, "prev_day_close": 1.44999998807907}, {"option": "RDDT270319C00070000", "bid": 85.4, "bid_size": 66.0, "ask": 88.2, "ask_size": 58.0, "iv": 0.7228, "open_interest": 2.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.001, "vega": 0.0976, "theta": -0.0131, "rho": 0.3498, "theo": 86.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-07-09T12:30:03", "percent_change": 0.0, "prev_day_close": 82.2750015258789}, {"option": "RDDT270319P00070000", "bid": 1.45, "bid_size": 50.0, "ask": 1.66, "ask_size": 18.0, "iv": 0.7092, "open_interest": 21.0, "volume": 1.0, "delta": -0.0388, "gamma": 0.001, "vega": 0.0981, "theta": -0.0163, "rho": -0.0399, "theo": 1.5584, "change": -0.21, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T10:14:49", "percent_change": -10.9948, "prev_day_close": 1.9099999666214}, {"option": "RDDT270319C00075000", "bid": 80.65, "bid_size": 105.0, "ask": 83.85, "ask_size": 61.0, "iv": 0.698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0012, "vega": 0.1192, "theta": -0.0167, "rho": 0.3654, "theo": 82.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.76, "last_trade_time": "2026-05-07T15:06:38", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "RDDT270319P00075000", "bid": 1.95, "bid_size": 116.0, "ask": 2.33, "ask_size": 205.0, "iv": 0.7084, "open_interest": 112.0, "volume": 1.0, "delta": -0.0497, "gamma": 0.0013, "vega": 0.1198, "theta": -0.0198, "rho": -0.0512, "theo": 2.0661, "change": -0.31, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-21T10:40:21", "percent_change": -12.7572, "prev_day_close": 2.4300000667572}, {"option": "RDDT270319C00080000", "bid": 76.9, "bid_size": 27.0, "ask": 79.55, "ask_size": 60.0, "iv": 0.7093, "open_interest": 18.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0015, "vega": 0.1424, "theta": -0.0205, "rho": 0.3789, "theo": 78.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.35, "last_trade_time": "2026-08-04T09:46:11", "percent_change": 0.0, "prev_day_close": 74.0500030517578}, {"option": "RDDT270319P00080000", "bid": 2.35, "bid_size": 190.0, "ask": 3.15, "ask_size": 181.0, "iv": 0.7006, "open_interest": 166.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0015, "vega": 0.1434, "theta": -0.0235, "rho": -0.0644, "theo": 2.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-20T11:22:30", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RDDT270319C00085000", "bid": 72.15, "bid_size": 85.0, "ask": 75.25, "ask_size": 58.0, "iv": 0.6787, "open_interest": 6.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0018, "vega": 0.1671, "theta": -0.0246, "rho": 0.39, "theo": 73.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.35, "last_trade_time": "2026-08-20T11:03:53", "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "RDDT270319P00085000", "bid": 3.1, "bid_size": 203.0, "ask": 4.0, "ask_size": 266.0, "iv": 0.698, "open_interest": 71.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0018, "vega": 0.1681, "theta": -0.0275, "rho": -0.0795, "theo": 3.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-14T10:45:26", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RDDT270319C00090000", "bid": 68.2, "bid_size": 127.0, "ask": 70.85, "ask_size": 37.0, "iv": 0.6667, "open_interest": 11.0, "volume": 3.0, "delta": 0.9094, "gamma": 0.0021, "vega": 0.1928, "theta": -0.0288, "rho": 0.3989, "theo": 69.9119, "change": 3.575, "open": 69.5, "high": 70.5, "low": 69.5, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-21T14:39:31", "percent_change": 5.42283, "prev_day_close": 65.9249992370606}, {"option": "RDDT270319P00090000", "bid": 3.95, "bid_size": 182.0, "ask": 4.85, "ask_size": 197.0, "iv": 0.6911, "open_interest": 64.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0021, "vega": 0.1944, "theta": -0.0316, "rho": -0.0966, "theo": 4.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-08-20T15:37:00", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "RDDT270319C00095000", "bid": 65.2, "bid_size": 87.0, "ask": 67.25, "ask_size": 148.0, "iv": 0.6915, "open_interest": 3.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0024, "vega": 0.2187, "theta": -0.0331, "rho": 0.4057, "theo": 66.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-19T15:30:11", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "RDDT270319P00095000", "bid": 5.15, "bid_size": 81.0, "ask": 5.7, "ask_size": 86.0, "iv": 0.687, "open_interest": 67.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0024, "vega": 0.2199, "theta": -0.0357, "rho": -0.1152, "theo": 5.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-14T14:53:28", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "RDDT270319C00100000", "bid": 61.5, "bid_size": 134.0, "ask": 62.75, "ask_size": 80.0, "iv": 0.6717, "open_interest": 23.0, "volume": 2.0, "delta": 0.873, "gamma": 0.0026, "vega": 0.2448, "theta": -0.0373, "rho": 0.4103, "theo": 62.3313, "change": 3.9, "open": 62.25, "high": 62.25, "low": 62.25, "tick": "down", "last_trade_price": 62.25, "last_trade_time": "2026-08-21T15:15:14", "percent_change": 6.6838, "prev_day_close": 58.3500003814697}, {"option": "RDDT270319P00100000", "bid": 6.15, "bid_size": 223.0, "ask": 6.7, "ask_size": 49.0, "iv": 0.6764, "open_interest": 177.0, "volume": 12.0, "delta": -0.13, "gamma": 0.0027, "vega": 0.2467, "theta": -0.0399, "rho": -0.1352, "theo": 6.5172, "change": -1.05, "open": 6.7, "high": 6.7, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T13:57:53", "percent_change": -14.094, "prev_day_close": 7.45000004768372}, {"option": "RDDT270319C00105000", "bid": 56.85, "bid_size": 211.0, "ask": 60.05, "ask_size": 25.0, "iv": 0.6656, "open_interest": 12.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0029, "vega": 0.2702, "theta": -0.0414, "rho": 0.413, "theo": 58.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-20T09:58:41", "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "RDDT270319P00105000", "bid": 6.5, "bid_size": 508.0, "ask": 8.2, "ask_size": 61.0, "iv": 0.6592, "open_interest": 69.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.003, "vega": 0.2718, "theta": -0.0439, "rho": -0.157, "theo": 7.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-20T15:32:03", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "RDDT270319C00110000", "bid": 53.4, "bid_size": 314.0, "ask": 56.75, "ask_size": 29.0, "iv": 0.6655, "open_interest": 24.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0032, "vega": 0.2952, "theta": -0.0454, "rho": 0.4137, "theo": 55.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-08-18T11:17:31", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RDDT270319P00110000", "bid": 8.65, "bid_size": 320.0, "ask": 9.8, "ask_size": 265.0, "iv": 0.6718, "open_interest": 93.0, "volume": 2.0, "delta": -0.1724, "gamma": 0.0033, "vega": 0.2974, "theta": -0.0478, "rho": -0.1794, "theo": 9.2997, "change": -1.43, "open": 8.97, "high": 8.97, "low": 8.97, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-08-21T13:17:40", "percent_change": -13.75, "prev_day_close": 10.4000000953674}, {"option": "RDDT270319C00115000", "bid": 50.35, "bid_size": 172.0, "ask": 52.4, "ask_size": 20.0, "iv": 0.6501, "open_interest": 9.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0035, "vega": 0.3188, "theta": -0.0491, "rho": 0.4128, "theo": 52.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.81, "last_trade_time": "2026-08-14T09:34:08", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "RDDT270319P00115000", "bid": 10.3, "bid_size": 279.0, "ask": 12.1, "ask_size": 520.0, "iv": 0.6805, "open_interest": 60.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0036, "vega": 0.3206, "theta": -0.0516, "rho": -0.2034, "theo": 10.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-08-20T10:41:09", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "RDDT270319C00120000", "bid": 47.65, "bid_size": 166.0, "ask": 50.2, "ask_size": 178.0, "iv": 0.6691, "open_interest": 49.0, "volume": 1.0, "delta": 0.7856, "gamma": 0.0038, "vega": 0.3412, "theta": -0.0527, "rho": 0.41, "theo": 48.941, "change": 2.125, "open": 47.35, "high": 47.35, "low": 47.35, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-08-21T10:19:24", "percent_change": 4.69873, "prev_day_close": 45.2250003814697}, {"option": "RDDT270319P00120000", "bid": 12.0, "bid_size": 299.0, "ask": 13.15, "ask_size": 220.0, "iv": 0.6659, "open_interest": 222.0, "volume": 2.0, "delta": -0.219, "gamma": 0.0038, "vega": 0.3436, "theta": -0.0551, "rho": -0.2275, "theo": 12.7004, "change": -1.675, "open": 12.9, "high": 12.9, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-21T13:34:33", "percent_change": -11.9005, "prev_day_close": 14.0750002861023}, {"option": "RDDT270319C00125000", "bid": 44.9, "bid_size": 137.0, "ask": 46.9, "ask_size": 186.0, "iv": 0.6655, "open_interest": 11.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.004, "vega": 0.3619, "theta": -0.056, "rho": 0.4059, "theo": 45.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-08-17T12:26:22", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "RDDT270319P00125000", "bid": 14.15, "bid_size": 199.0, "ask": 15.75, "ask_size": 449.0, "iv": 0.6762, "open_interest": 72.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0041, "vega": 0.364, "theta": -0.0584, "rho": -0.2524, "theo": 14.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-20T13:53:06", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "RDDT270319C00130000", "bid": 41.9, "bid_size": 193.0, "ask": 43.8, "ask_size": 184.0, "iv": 0.6577, "open_interest": 56.0, "volume": 5.0, "delta": 0.7372, "gamma": 0.0042, "vega": 0.3808, "theta": -0.059, "rho": 0.4005, "theo": 43.1646, "change": 2.375, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-21T09:47:21", "percent_change": 5.84615, "prev_day_close": 40.625}, {"option": "RDDT270319P00130000", "bid": 16.1, "bid_size": 256.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.66, "open_interest": 72.0, "volume": 1.0, "delta": -0.2685, "gamma": 0.0043, "vega": 0.3831, "theta": -0.0614, "rho": -0.2786, "theo": 16.7292, "change": -1.75, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-21T13:41:30", "percent_change": -9.80392, "prev_day_close": 17.8500003814697}, {"option": "RDDT270319C00135000", "bid": 39.3, "bid_size": 182.0, "ask": 40.8, "ask_size": 23.0, "iv": 0.6532, "open_interest": 32.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0044, "vega": 0.398, "theta": -0.0617, "rho": 0.3936, "theo": 40.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-08-20T11:06:24", "percent_change": 0.0, "prev_day_close": 37.0749988555908}, {"option": "RDDT270319P00135000", "bid": 17.55, "bid_size": 461.0, "ask": 19.65, "ask_size": 290.0, "iv": 0.6551, "open_interest": 49.0, "volume": 2.0, "delta": -0.294, "gamma": 0.0045, "vega": 0.3998, "theta": -0.0641, "rho": -0.3039, "theo": 18.9781, "change": -2.045, "open": 18.9, "high": 18.9, "low": 18.53, "tick": "down", "last_trade_price": 18.53, "last_trade_time": "2026-08-21T13:57:17", "percent_change": -9.93925, "prev_day_close": 20.5749998092651}, {"option": "RDDT270319C00140000", "bid": 36.5, "bid_size": 327.0, "ask": 39.0, "ask_size": 280.0, "iv": 0.6576, "open_interest": 387.0, "volume": 6.0, "delta": 0.6874, "gamma": 0.0046, "vega": 0.4129, "theta": -0.0641, "rho": 0.3862, "theo": 37.9894, "change": 4.225, "open": 38.3, "high": 39.2, "low": 38.25, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-08-21T13:40:26", "percent_change": 12.0801, "prev_day_close": 34.9750003814697}, {"option": "RDDT270319P00140000", "bid": 19.85, "bid_size": 323.0, "ask": 22.5, "ask_size": 457.0, "iv": 0.6586, "open_interest": 3079.0, "volume": 1.0, "delta": -0.3197, "gamma": 0.0047, "vega": 0.4148, "theta": -0.0666, "rho": -0.3293, "theo": 21.3727, "change": -1.265, "open": 21.56, "high": 21.56, "low": 21.56, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-08-21T12:01:11", "percent_change": -5.54217, "prev_day_close": 22.8249998092651}, {"option": "RDDT270319C00145000", "bid": 34.1, "bid_size": 235.0, "ask": 36.6, "ask_size": 259.0, "iv": 0.6562, "open_interest": 92.0, "volume": 3.0, "delta": 0.6624, "gamma": 0.0047, "vega": 0.426, "theta": -0.0661, "rho": 0.3774, "theo": 35.6167, "change": 1.45, "open": 34.05, "high": 34.05, "low": 34.05, "tick": "no_change", "last_trade_price": 34.05, "last_trade_time": "2026-08-21T09:54:31", "percent_change": 4.44785, "prev_day_close": 32.6000003814697}, {"option": "RDDT270319P00145000", "bid": 23.35, "bid_size": 65.0, "ask": 24.6, "ask_size": 142.0, "iv": 0.6637, "open_interest": 46.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0049, "vega": 0.4276, "theta": -0.0687, "rho": -0.3545, "theo": 23.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-19T14:38:41", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "RDDT270319C00150000", "bid": 32.1, "bid_size": 376.0, "ask": 33.7, "ask_size": 30.0, "iv": 0.6505, "open_interest": 1292.0, "volume": 22.0, "delta": 0.6374, "gamma": 0.0049, "vega": 0.437, "theta": -0.0679, "rho": 0.3682, "theo": 33.3816, "change": 2.43, "open": 33.3, "high": 33.91, "low": 32.65, "tick": "no_change", "last_trade_price": 33.13, "last_trade_time": "2026-08-21T14:17:33", "percent_change": 7.91531, "prev_day_close": 30.6999998092651}, {"option": "RDDT270319P00150000", "bid": 26.35, "bid_size": 26.0, "ask": 27.0, "ask_size": 76.0, "iv": 0.6631, "open_interest": 66.0, "volume": 1.0, "delta": -0.3713, "gamma": 0.005, "vega": 0.4381, "theta": -0.0705, "rho": -0.3791, "theo": 26.6058, "change": -2.175, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-21T13:26:54", "percent_change": -7.69231, "prev_day_close": 28.2750005722046}, {"option": "RDDT270319C00155000", "bid": 30.4, "bid_size": 194.0, "ask": 31.55, "ask_size": 23.0, "iv": 0.6541, "open_interest": 263.0, "volume": 13.0, "delta": 0.6127, "gamma": 0.005, "vega": 0.4461, "theta": -0.0693, "rho": 0.3586, "theo": 31.276, "change": 3.275, "open": 30.49, "high": 31.5, "low": 30.49, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-21T13:27:25", "percent_change": 11.6032, "prev_day_close": 28.2249994277954}, {"option": "RDDT270319P00155000", "bid": 29.15, "bid_size": 18.0, "ask": 30.6, "ask_size": 208.0, "iv": 0.6709, "open_interest": 22.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.0052, "vega": 0.4466, "theta": -0.072, "rho": -0.4034, "theo": 29.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-19T15:39:00", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "RDDT270319C00160000", "bid": 28.15, "bid_size": 247.0, "ask": 29.75, "ask_size": 156.0, "iv": 0.6525, "open_interest": 122.0, "volume": 6.0, "delta": 0.5883, "gamma": 0.0051, "vega": 0.4532, "theta": -0.0704, "rho": 0.348, "theo": 29.2957, "change": 3.335, "open": 28.47, "high": 30.01, "low": 28.47, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-08-21T13:10:38", "percent_change": 12.5023, "prev_day_close": 26.6750001907349}, {"option": "RDDT270319P00160000", "bid": 32.1, "bid_size": 22.0, "ask": 32.7, "ask_size": 43.0, "iv": 0.6607, "open_interest": 93.0, "volume": 1.0, "delta": -0.4223, "gamma": 0.0053, "vega": 0.4529, "theta": -0.0731, "rho": -0.425, "theo": 32.3758, "change": -1.96, "open": 32.34, "high": 32.34, "low": 32.34, "tick": "down", "last_trade_price": 32.34, "last_trade_time": "2026-08-21T15:09:30", "percent_change": -5.71429, "prev_day_close": 34.3000011444092}, {"option": "RDDT270319C00165000", "bid": 26.35, "bid_size": 243.0, "ask": 28.95, "ask_size": 426.0, "iv": 0.6642, "open_interest": 114.0, "volume": 1.0, "delta": 0.5642, "gamma": 0.0051, "vega": 0.4584, "theta": -0.0713, "rho": 0.3376, "theo": 27.4343, "change": 2.275, "open": 27.05, "high": 27.05, "low": 27.05, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-21T10:17:41", "percent_change": 9.18264, "prev_day_close": 24.7750005722046}, {"option": "RDDT270319P00165000", "bid": 35.15, "bid_size": 22.0, "ask": 36.75, "ask_size": 320.0, "iv": 0.6705, "open_interest": 60.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0053, "vega": 0.4577, "theta": -0.074, "rho": -0.4504, "theo": 35.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.74, "last_trade_time": "2026-08-18T11:20:11", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "RDDT270319C00170000", "bid": 24.9, "bid_size": 186.0, "ask": 26.0, "ask_size": 125.0, "iv": 0.6539, "open_interest": 99.0, "volume": 5.0, "delta": 0.5406, "gamma": 0.0052, "vega": 0.462, "theta": -0.0718, "rho": 0.3269, "theo": 25.687, "change": 2.55, "open": 25.28, "high": 25.51, "low": 25.28, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-21T10:47:33", "percent_change": 11.2088, "prev_day_close": 22.75}, {"option": "RDDT270319P00170000", "bid": 38.35, "bid_size": 29.0, "ask": 39.55, "ask_size": 181.0, "iv": 0.6659, "open_interest": 61.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0054, "vega": 0.46, "theta": -0.0747, "rho": -0.4707, "theo": 38.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-19T15:28:44", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "RDDT270319C00175000", "bid": 23.8, "bid_size": 30.0, "ask": 25.1, "ask_size": 355.0, "iv": 0.6673, "open_interest": 81.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0052, "vega": 0.4638, "theta": -0.0721, "rho": 0.3156, "theo": 24.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-08-20T13:42:12", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "RDDT270319P00175000", "bid": 41.65, "bid_size": 18.0, "ask": 42.75, "ask_size": 129.0, "iv": 0.6642, "open_interest": 26.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0054, "vega": 0.4604, "theta": -0.075, "rho": -0.4873, "theo": 41.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-17T11:06:46", "percent_change": 0.0, "prev_day_close": 44.6750011444092}, {"option": "RDDT270319C00180000", "bid": 22.25, "bid_size": 52.0, "ask": 22.75, "ask_size": 114.0, "iv": 0.658, "open_interest": 444.0, "volume": 8.0, "delta": 0.495, "gamma": 0.0052, "vega": 0.4641, "theta": -0.0721, "rho": 0.3046, "theo": 22.5002, "change": 3.35, "open": 22.55, "high": 23.3, "low": 22.5, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-08-21T13:03:28", "percent_change": 16.792, "prev_day_close": 19.9500007629395}, {"option": "RDDT270319P00180000", "bid": 45.0, "bid_size": 27.0, "ask": 46.0, "ask_size": 67.0, "iv": 0.6613, "open_interest": 326.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0055, "vega": 0.4601, "theta": -0.0752, "rho": -0.5095, "theo": 45.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-17T09:31:48", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "RDDT270319C00185000", "bid": 20.8, "bid_size": 40.0, "ask": 22.1, "ask_size": 358.0, "iv": 0.6661, "open_interest": 83.0, "volume": 2.0, "delta": 0.473, "gamma": 0.0052, "vega": 0.4631, "theta": -0.0719, "rho": 0.2937, "theo": 21.0533, "change": 2.0, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-21T15:02:48", "percent_change": 10.6383, "prev_day_close": 18.8000001907349}, {"option": "RDDT270319P00185000", "bid": 48.5, "bid_size": 22.0, "ask": 50.0, "ask_size": 262.0, "iv": 0.6662, "open_interest": 27.0, "volume": 2.0, "delta": -0.5431, "gamma": 0.0055, "vega": 0.4572, "theta": -0.0751, "rho": -0.5255, "theo": 48.8538, "change": -2.925, "open": 47.98, "high": 48.8, "low": 47.98, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-08-21T15:09:30", "percent_change": -5.65491, "prev_day_close": 51.7250003814697}, {"option": "RDDT270319C00190000", "bid": 19.45, "bid_size": 31.0, "ask": 20.9, "ask_size": 419.0, "iv": 0.6675, "open_interest": 81.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0052, "vega": 0.4606, "theta": -0.0715, "rho": 0.2824, "theo": 19.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-08-20T11:36:43", "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "RDDT270319P00190000", "bid": 50.8, "bid_size": 349.0, "ask": 53.8, "ask_size": 324.0, "iv": 0.6536, "open_interest": 238.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0055, "vega": 0.4528, "theta": -0.0748, "rho": -0.5374, "theo": 52.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-08-17T13:39:24", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "RDDT270319C00195000", "bid": 17.75, "bid_size": 108.0, "ask": 18.65, "ask_size": 60.0, "iv": 0.6516, "open_interest": 114.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0051, "vega": 0.457, "theta": -0.0709, "rho": 0.2715, "theo": 18.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-20T11:23:26", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "RDDT270319P00195000", "bid": 54.9, "bid_size": 236.0, "ask": 56.95, "ask_size": 193.0, "iv": 0.6515, "open_interest": 21.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0055, "vega": 0.4476, "theta": -0.0743, "rho": -0.5526, "theo": 56.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.16, "last_trade_time": "2026-08-18T15:26:35", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "RDDT270319C00200000", "bid": 17.0, "bid_size": 23.0, "ask": 17.65, "ask_size": 175.0, "iv": 0.6582, "open_interest": 632.0, "volume": 8.0, "delta": 0.4112, "gamma": 0.0051, "vega": 0.4524, "theta": -0.0702, "rho": 0.2609, "theo": 17.2358, "change": 2.025, "open": 17.25, "high": 17.5, "low": 16.8, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-21T15:58:46", "percent_change": 13.3443, "prev_day_close": 15.1749997138977}, {"option": "RDDT270319P00200000", "bid": 58.55, "bid_size": 258.0, "ask": 60.65, "ask_size": 34.0, "iv": 0.6487, "open_interest": 241.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0054, "vega": 0.4414, "theta": -0.0737, "rho": -0.5651, "theo": 59.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.52, "last_trade_time": "2026-08-07T13:49:08", "percent_change": 0.0, "prev_day_close": 62.8250007629394}, {"option": "RDDT270319C00210000", "bid": 14.45, "bid_size": 211.0, "ask": 15.3, "ask_size": 54.0, "iv": 0.6508, "open_interest": 320.0, "volume": 8.0, "delta": 0.3733, "gamma": 0.005, "vega": 0.4402, "theta": -0.0682, "rho": 0.2397, "theo": 15.0795, "change": 2.35, "open": 15.0, "high": 15.32, "low": 15.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-21T14:34:11", "percent_change": 18.2171, "prev_day_close": 12.9000000953674}, {"option": "RDDT270319P00210000", "bid": 66.35, "bid_size": 245.0, "ask": 68.2, "ask_size": 23.0, "iv": 0.6446, "open_interest": 263.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0054, "vega": 0.4241, "theta": -0.072, "rho": -0.5826, "theo": 67.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-08-14T09:52:07", "percent_change": 0.0, "prev_day_close": 70.4749984741211}, {"option": "RDDT270319C00220000", "bid": 12.65, "bid_size": 178.0, "ask": 13.35, "ask_size": 28.0, "iv": 0.6502, "open_interest": 193.0, "volume": 7.0, "delta": 0.3383, "gamma": 0.0048, "vega": 0.4253, "theta": -0.0657, "rho": 0.2199, "theo": 13.1911, "change": 1.97, "open": 12.62, "high": 13.39, "low": 12.62, "tick": "no_change", "last_trade_price": 13.12, "last_trade_time": "2026-08-21T14:16:21", "percent_change": 17.6682, "prev_day_close": 11.1500000953674}, {"option": "RDDT270319P00220000", "bid": 74.8, "bid_size": 191.0, "ask": 76.7, "ask_size": 134.0, "iv": 0.6529, "open_interest": 253.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0052, "vega": 0.4038, "theta": -0.0699, "rho": -0.5974, "theo": 75.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-20T09:40:20", "percent_change": 0.0, "prev_day_close": 78.5750007629394}, {"option": "RDDT270319C00230000", "bid": 10.65, "bid_size": 291.0, "ask": 11.95, "ask_size": 49.0, "iv": 0.6482, "open_interest": 390.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0046, "vega": 0.4076, "theta": -0.0629, "rho": 0.2006, "theo": 11.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-08-20T15:04:03", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "RDDT270319P00230000", "bid": 83.05, "bid_size": 176.0, "ask": 85.35, "ask_size": 190.0, "iv": 0.6546, "open_interest": 12.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0051, "vega": 0.3804, "theta": -0.0673, "rho": -0.5974, "theo": 84.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-08-14T10:07:03", "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "RDDT270319C00240000", "bid": 8.55, "bid_size": 544.0, "ask": 10.85, "ask_size": 288.0, "iv": 0.6432, "open_interest": 1091.0, "volume": 12.0, "delta": 0.2765, "gamma": 0.0044, "vega": 0.389, "theta": -0.0599, "rho": 0.1831, "theo": 10.1016, "change": 1.48, "open": 9.47, "high": 10.28, "low": 9.47, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-08-21T11:06:21", "percent_change": 16.8182, "prev_day_close": 8.7999997138977}, {"option": "RDDT270319P00240000", "bid": 91.7, "bid_size": 153.0, "ask": 93.55, "ask_size": 63.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0049, "vega": 0.3545, "theta": -0.0647, "rho": -0.5964, "theo": 92.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-14T09:51:24", "percent_change": 0.0, "prev_day_close": 96.3249969482422}, {"option": "RDDT270319C00250000", "bid": 8.5, "bid_size": 35.0, "ask": 10.55, "ask_size": 489.0, "iv": 0.6716, "open_interest": 189.0, "volume": 6.0, "delta": 0.2495, "gamma": 0.0042, "vega": 0.3689, "theta": -0.0568, "rho": 0.1664, "theo": 8.8485, "change": 1.195, "open": 9.0, "high": 9.02, "low": 8.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-08-21T11:47:35", "percent_change": 15.2716, "prev_day_close": 7.82499980926514}, {"option": "RDDT270319P00250000", "bid": 100.85, "bid_size": 28.0, "ask": 102.95, "ask_size": 153.0, "iv": 0.6636, "open_interest": 4.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0048, "vega": 0.3259, "theta": -0.0618, "rho": -0.5788, "theo": 101.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-08-14T11:16:45", "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "RDDT270319C00260000", "bid": 7.1, "bid_size": 257.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.6485, "open_interest": 53.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0039, "vega": 0.3488, "theta": -0.0536, "rho": 0.1513, "theo": 7.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-08-19T15:58:50", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "RDDT270319P00260000", "bid": 109.7, "bid_size": 95.0, "ask": 111.7, "ask_size": 126.0, "iv": 0.6582, "open_interest": 1.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0046, "vega": 0.2996, "theta": -0.0588, "rho": -0.5566, "theo": 110.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-08-18T15:50:36", "percent_change": 0.0, "prev_day_close": 114.375}, {"option": "RDDT270319C00270000", "bid": 5.65, "bid_size": 450.0, "ask": 8.15, "ask_size": 689.0, "iv": 0.6558, "open_interest": 771.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0037, "vega": 0.3283, "theta": -0.0504, "rho": 0.1372, "theo": 6.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-08-14T09:38:54", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "RDDT270319P00270000", "bid": 118.35, "bid_size": 145.0, "ask": 120.55, "ask_size": 66.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0044, "vega": 0.2676, "theta": -0.0561, "rho": -0.5232, "theo": 119.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.575000762939}, {"option": "RDDT270319C00280000", "bid": 5.6, "bid_size": 188.0, "ask": 6.45, "ask_size": 29.0, "iv": 0.6544, "open_interest": 45.0, "volume": 1.0, "delta": 0.183, "gamma": 0.0035, "vega": 0.3081, "theta": -0.0472, "rho": 0.1244, "theo": 5.9888, "change": 0.46, "open": 5.61, "high": 5.61, "low": 5.61, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-21T09:30:14", "percent_change": 8.93204, "prev_day_close": 5.14999985694885}, {"option": "RDDT270319P00280000", "bid": 128.0, "bid_size": 127.0, "ask": 130.2, "ask_size": 129.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0042, "vega": 0.2368, "theta": -0.0532, "rho": -0.4915, "theo": 128.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "RDDT270319C00290000", "bid": 4.6, "bid_size": 301.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.6473, "open_interest": 19.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0032, "vega": 0.2888, "theta": -0.0442, "rho": 0.1129, "theo": 5.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-19T10:38:34", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "RDDT270319P00290000", "bid": 137.3, "bid_size": 141.0, "ask": 139.1, "ask_size": 75.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0041, "vega": 0.2097, "theta": -0.0503, "rho": -0.4591, "theo": 138.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "RDDT270319C00300000", "bid": 4.2, "bid_size": 241.0, "ask": 5.3, "ask_size": 351.0, "iv": 0.6575, "open_interest": 128.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.003, "vega": 0.2696, "theta": -0.0413, "rho": 0.1022, "theo": 4.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-20T11:01:35", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "RDDT270319P00300000", "bid": 146.75, "bid_size": 18.0, "ask": 149.2, "ask_size": 18.0, "iv": 0.6557, "open_interest": 1.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0039, "vega": 0.1735, "theta": -0.0481, "rho": -0.3897, "theo": 147.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-08-03T09:49:03", "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "RDDT270416C00110000", "bid": 55.5, "bid_size": 64.0, "ask": 58.3, "ask_size": 145.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0031, "vega": 0.3182, "theta": -0.0409, "rho": 0.4576, "theo": 56.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "RDDT270416P00110000", "bid": 9.55, "bid_size": 283.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.6604, "open_interest": 1.0, "volume": 3.0, "delta": -0.1758, "gamma": 0.0032, "vega": 0.3208, "theta": -0.0447, "rho": -0.2097, "theo": 10.1765, "change": -1.575, "open": 10.4, "high": 10.4, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-21T13:59:15", "percent_change": -13.6659, "prev_day_close": 11.5250000953674}, {"option": "RDDT270416C00115000", "bid": 52.0, "bid_size": 168.0, "ask": 55.15, "ask_size": 147.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0034, "vega": 0.342, "theta": -0.0443, "rho": 0.4571, "theo": 53.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "RDDT270416P00115000", "bid": 11.45, "bid_size": 184.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.6632, "open_interest": 2.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0034, "vega": 0.3444, "theta": -0.048, "rho": -0.236, "theo": 11.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-08-20T11:19:34", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "RDDT270416C00120000", "bid": 49.4, "bid_size": 30.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0036, "vega": 0.3648, "theta": -0.0474, "rho": 0.4545, "theo": 50.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9749984741211}, {"option": "RDDT270416P00120000", "bid": 13.2, "bid_size": 29.0, "ask": 14.65, "ask_size": 83.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0037, "vega": 0.3676, "theta": -0.051, "rho": -0.2624, "theo": 13.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "RDDT270416C00125000", "bid": 46.4, "bid_size": 35.0, "ask": 48.25, "ask_size": 11.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0038, "vega": 0.3857, "theta": -0.0504, "rho": 0.4507, "theo": 47.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "RDDT270416P00125000", "bid": 14.9, "bid_size": 38.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0039, "vega": 0.3882, "theta": -0.0538, "rho": -0.2904, "theo": 15.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "RDDT270416C00130000", "bid": 43.6, "bid_size": 37.0, "ask": 45.6, "ask_size": 13.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.004, "vega": 0.405, "theta": -0.0531, "rho": 0.4453, "theo": 44.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "RDDT270416P00130000", "bid": 16.05, "bid_size": 161.0, "ask": 19.2, "ask_size": 59.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0041, "vega": 0.4079, "theta": -0.0564, "rho": -0.3174, "theo": 17.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "RDDT270416C00135000", "bid": 41.0, "bid_size": 201.0, "ask": 42.95, "ask_size": 31.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0042, "vega": 0.4225, "theta": -0.0556, "rho": 0.4386, "theo": 42.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "RDDT270416P00135000", "bid": 18.6, "bid_size": 437.0, "ask": 21.7, "ask_size": 419.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0043, "vega": 0.4249, "theta": -0.0588, "rho": -0.3462, "theo": 20.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "RDDT270416C00140000", "bid": 38.35, "bid_size": 244.0, "ask": 41.3, "ask_size": 320.0, "iv": 0.6575, "open_interest": 4.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0044, "vega": 0.4379, "theta": -0.0578, "rho": 0.4312, "theo": 39.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-08-20T11:13:45", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "RDDT270416P00140000", "bid": 22.2, "bid_size": 72.0, "ask": 23.2, "ask_size": 72.0, "iv": 0.6587, "open_interest": 1.0, "volume": 1.0, "delta": -0.3169, "gamma": 0.0045, "vega": 0.4401, "theta": -0.0608, "rho": -0.3746, "theo": 22.4482, "change": -1.93, "open": 22.82, "high": 22.82, "low": 22.82, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-08-21T09:53:28", "percent_change": -7.79798, "prev_day_close": 24.75}, {"option": "RDDT270416C00145000", "bid": 35.3, "bid_size": 327.0, "ask": 38.15, "ask_size": 28.0, "iv": 0.6396, "open_interest": 4.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0045, "vega": 0.4516, "theta": -0.0597, "rho": 0.4223, "theo": 37.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.72, "last_trade_time": "2026-08-20T10:34:01", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "RDDT270416P00145000", "bid": 23.4, "bid_size": 357.0, "ask": 25.8, "ask_size": 38.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0047, "vega": 0.4534, "theta": -0.0627, "rho": -0.4006, "theo": 25.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "RDDT270416C00150000", "bid": 34.7, "bid_size": 23.0, "ask": 35.85, "ask_size": 161.0, "iv": 0.6554, "open_interest": 5.0, "volume": 1.0, "delta": 0.6436, "gamma": 0.0046, "vega": 0.4631, "theta": -0.0614, "rho": 0.413, "theo": 35.0611, "change": 3.625, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-08-21T09:39:06", "percent_change": 11.3547, "prev_day_close": 31.9250011444092}, {"option": "RDDT270416P00150000", "bid": 26.6, "bid_size": 197.0, "ask": 28.55, "ask_size": 60.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0048, "vega": 0.4645, "theta": -0.0642, "rho": -0.4285, "theo": 27.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "RDDT270416C00155000", "bid": 32.45, "bid_size": 159.0, "ask": 33.6, "ask_size": 163.0, "iv": 0.6512, "open_interest": 3.0, "volume": 2.0, "delta": 0.6201, "gamma": 0.0047, "vega": 0.4728, "theta": -0.0627, "rho": 0.4032, "theo": 32.9686, "change": 2.7, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-08-21T15:22:30", "percent_change": 8.9701, "prev_day_close": 30.1000003814697}, {"option": "RDDT270416P00155000", "bid": 29.5, "bid_size": 300.0, "ask": 32.7, "ask_size": 371.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0049, "vega": 0.4735, "theta": -0.0655, "rho": -0.4532, "theo": 30.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "RDDT270416C00160000", "bid": 29.9, "bid_size": 243.0, "ask": 31.85, "ask_size": 219.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0048, "vega": 0.4806, "theta": -0.0638, "rho": 0.3924, "theo": 30.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "RDDT270416P00160000", "bid": 32.2, "bid_size": 278.0, "ask": 34.3, "ask_size": 47.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.005, "vega": 0.4805, "theta": -0.0666, "rho": -0.4777, "theo": 33.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "RDDT270416C00165000", "bid": 27.65, "bid_size": 70.0, "ask": 30.2, "ask_size": 10.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0049, "vega": 0.4865, "theta": -0.0647, "rho": 0.3816, "theo": 29.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "RDDT270416P00165000", "bid": 35.55, "bid_size": 78.0, "ask": 37.7, "ask_size": 47.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0051, "vega": 0.4858, "theta": -0.0674, "rho": -0.5048, "theo": 36.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "RDDT270416C00170000", "bid": 26.5, "bid_size": 35.0, "ask": 28.05, "ask_size": 6.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0049, "vega": 0.4908, "theta": -0.0653, "rho": 0.3706, "theo": 27.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "RDDT270416P00170000", "bid": 38.7, "bid_size": 62.0, "ask": 40.75, "ask_size": 22.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0052, "vega": 0.489, "theta": -0.068, "rho": -0.5257, "theo": 39.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "RDDT270416C00175000", "bid": 24.75, "bid_size": 35.0, "ask": 26.4, "ask_size": 20.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.005, "vega": 0.4934, "theta": -0.0658, "rho": 0.359, "theo": 25.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "RDDT270416P00175000", "bid": 41.95, "bid_size": 66.0, "ask": 44.1, "ask_size": 39.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0052, "vega": 0.4901, "theta": -0.0683, "rho": -0.5474, "theo": 43.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "RDDT270416C00180000", "bid": 23.1, "bid_size": 41.0, "ask": 24.95, "ask_size": 15.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.005, "vega": 0.4946, "theta": -0.0659, "rho": 0.3475, "theo": 24.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "RDDT270416P00180000", "bid": 45.4, "bid_size": 52.0, "ask": 47.8, "ask_size": 55.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0052, "vega": 0.4904, "theta": -0.0685, "rho": -0.5703, "theo": 46.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "RDDT270416C00185000", "bid": 21.6, "bid_size": 68.0, "ask": 24.15, "ask_size": 92.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.487, "gamma": 0.005, "vega": 0.4944, "theta": -0.0659, "rho": 0.3362, "theo": 22.7345, "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": 20.5250005722046}, {"option": "RDDT270416P00185000", "bid": 48.8, "bid_size": 58.0, "ask": 50.95, "ask_size": 22.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0053, "vega": 0.4887, "theta": -0.0685, "rho": -0.5873, "theo": 49.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "RDDT270416C00190000", "bid": 20.45, "bid_size": 21.0, "ask": 22.65, "ask_size": 84.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.005, "vega": 0.4928, "theta": -0.0657, "rho": 0.3246, "theo": 21.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "RDDT270416P00190000", "bid": 52.35, "bid_size": 59.0, "ask": 54.6, "ask_size": 25.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0053, "vega": 0.4842, "theta": -0.0683, "rho": -0.603, "theo": 53.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "RDDT270416C00195000", "bid": 18.2, "bid_size": 421.0, "ask": 21.9, "ask_size": 480.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0049, "vega": 0.49, "theta": -0.0654, "rho": 0.3129, "theo": 20.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "RDDT270416P00195000", "bid": 56.35, "bid_size": 191.0, "ask": 58.45, "ask_size": 214.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0053, "vega": 0.4801, "theta": -0.0679, "rho": -0.6204, "theo": 57.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "RDDT270416C00200000", "bid": 18.15, "bid_size": 233.0, "ask": 19.55, "ask_size": 243.0, "iv": 0.6453, "open_interest": 1.0, "volume": 3.0, "delta": 0.4276, "gamma": 0.0049, "vega": 0.4863, "theta": -0.0649, "rho": 0.3018, "theo": 18.8661, "change": 2.5, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T15:02:30", "percent_change": 15.1515, "prev_day_close": 16.4999995231628}, {"option": "RDDT270416P00200000", "bid": 60.2, "bid_size": 154.0, "ask": 62.85, "ask_size": 324.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0053, "vega": 0.4753, "theta": -0.0674, "rho": -0.6337, "theo": 60.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000022888184}, {"option": "RDDT270416C00210000", "bid": 15.75, "bid_size": 286.0, "ask": 18.2, "ask_size": 443.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0048, "vega": 0.4758, "theta": -0.0635, "rho": 0.2796, "theo": 16.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "RDDT270416P00210000", "bid": 67.55, "bid_size": 206.0, "ask": 69.9, "ask_size": 197.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0052, "vega": 0.4582, "theta": -0.066, "rho": -0.6541, "theo": 68.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3999977111816}, {"option": "RDDT270416C00220000", "bid": 13.8, "bid_size": 40.0, "ask": 15.4, "ask_size": 20.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0046, "vega": 0.4623, "theta": -0.0616, "rho": 0.2583, "theo": 14.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "RDDT270416P00220000", "bid": 75.65, "bid_size": 38.0, "ask": 77.85, "ask_size": 15.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0051, "vega": 0.4407, "theta": -0.0642, "rho": -0.6671, "theo": 76.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1999969482422}, {"option": "RDDT270416C00230000", "bid": 11.45, "bid_size": 445.0, "ask": 14.5, "ask_size": 445.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0045, "vega": 0.4464, "theta": -0.0595, "rho": 0.238, "theo": 13.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RDDT270416P00230000", "bid": 83.75, "bid_size": 201.0, "ask": 86.9, "ask_size": 278.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.005, "vega": 0.4164, "theta": -0.0621, "rho": -0.6744, "theo": 84.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "RDDT270416C00240000", "bid": 10.6, "bid_size": 482.0, "ask": 12.75, "ask_size": 523.0, "iv": 0.6478, "open_interest": 0.0, "volume": 3.0, "delta": 0.2969, "gamma": 0.0043, "vega": 0.4286, "theta": -0.0571, "rho": 0.2188, "theo": 11.5081, "change": 0.9, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T10:29:25", "percent_change": 9.09091, "prev_day_close": 9.89999961853027}, {"option": "RDDT270416P00240000", "bid": 92.15, "bid_size": 140.0, "ask": 94.8, "ask_size": 105.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0049, "vega": 0.3936, "theta": -0.0598, "rho": -0.6723, "theo": 93.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "RDDT270617C00045000", "bid": 108.5, "bid_size": 10.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.7842, "open_interest": 501.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0541, "theta": 0.0, "rho": 0.3322, "theo": 110.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.55, "last_trade_time": "2026-08-03T12:34:33", "percent_change": 0.0, "prev_day_close": 106.475002288818}, {"option": "RDDT270617P00045000", "bid": 0.05, "bid_size": 725.0, "ask": 1.39, "ask_size": 701.0, "iv": 0.7637, "open_interest": 199.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.0546, "theta": -0.0068, "rho": -0.0238, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-18T15:57:18", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "RDDT270617C00050000", "bid": 104.0, "bid_size": 1.0, "ask": 108.35, "ask_size": 5.0, "iv": 0.7216, "open_interest": 29.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0005, "vega": 0.0699, "theta": -0.0006, "rho": 0.3628, "theo": 106.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.38, "last_trade_time": "2026-08-20T11:40:49", "percent_change": 0.0, "prev_day_close": 101.775001525879}, {"option": "RDDT270617P00050000", "bid": 0.65, "bid_size": 118.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.7443, "open_interest": 6174.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0005, "vega": 0.0704, "theta": -0.0086, "rho": -0.0323, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-14T12:29:33", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "RDDT270617C00055000", "bid": 99.75, "bid_size": 250.0, "ask": 103.5, "ask_size": 92.0, "iv": 0.7038, "open_interest": 43.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0006, "vega": 0.0886, "theta": -0.0031, "rho": 0.3911, "theo": 101.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-08-20T10:07:21", "percent_change": 0.0, "prev_day_close": 97.4499969482422}, {"option": "RDDT270617P00055000", "bid": 1.0, "bid_size": 285.0, "ask": 2.04, "ask_size": 580.0, "iv": 0.7531, "open_interest": 251.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0006, "vega": 0.0893, "theta": -0.0107, "rho": -0.0428, "theo": 1.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T11:40:29", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RDDT270617C00060000", "bid": 96.1, "bid_size": 69.0, "ask": 99.05, "ask_size": 88.0, "iv": 0.7311, "open_interest": 47.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0008, "vega": 0.1095, "theta": -0.0058, "rho": 0.4169, "theo": 97.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.95, "last_trade_time": "2026-08-20T11:09:17", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "RDDT270617P00060000", "bid": 1.49, "bid_size": 86.0, "ask": 2.21, "ask_size": 10.0, "iv": 0.7285, "open_interest": 853.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0008, "vega": 0.1105, "theta": -0.0131, "rho": -0.0556, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-14T11:20:48", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "RDDT270617C00065000", "bid": 91.3, "bid_size": 170.0, "ask": 95.5, "ask_size": 128.0, "iv": 0.7288, "open_interest": 22.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.001, "vega": 0.1327, "theta": -0.0088, "rho": 0.4399, "theo": 93.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-08-12T10:15:27", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "RDDT270617P00065000", "bid": 1.44, "bid_size": 827.0, "ask": 2.84, "ask_size": 436.0, "iv": 0.6987, "open_interest": 112.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.001, "vega": 0.1337, "theta": -0.0158, "rho": -0.0707, "theo": 2.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T14:13:51", "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "RDDT270617C00070000", "bid": 87.8, "bid_size": 22.0, "ask": 90.65, "ask_size": 83.0, "iv": 0.719, "open_interest": 24.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0011, "vega": 0.1576, "theta": -0.0119, "rho": 0.4604, "theo": 89.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.05, "last_trade_time": "2026-08-03T12:58:28", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "RDDT270617P00070000", "bid": 2.9, "bid_size": 77.0, "ask": 3.3, "ask_size": 136.0, "iv": 0.7137, "open_interest": 107.0, "volume": 1.0, "delta": -0.0566, "gamma": 0.0012, "vega": 0.1592, "theta": -0.0186, "rho": -0.088, "theo": 3.1042, "change": -0.45, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T10:53:40", "percent_change": -12.6761, "prev_day_close": 3.55000007152557}, {"option": "RDDT270617C00075000", "bid": 83.65, "bid_size": 31.0, "ask": 86.7, "ask_size": 89.0, "iv": 0.7112, "open_interest": 36.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0013, "vega": 0.1836, "theta": -0.0151, "rho": 0.4782, "theo": 85.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-08-17T10:58:33", "percent_change": 0.0, "prev_day_close": 80.7250022888184}, {"option": "RDDT270617P00075000", "bid": 3.4, "bid_size": 206.0, "ask": 4.7, "ask_size": 401.0, "iv": 0.7159, "open_interest": 180.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0014, "vega": 0.1851, "theta": -0.0216, "rho": -0.1076, "theo": 3.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T10:29:48", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "RDDT270617C00080000", "bid": 79.1, "bid_size": 321.0, "ask": 82.85, "ask_size": 315.0, "iv": 0.6916, "open_interest": 106.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0015, "vega": 0.2105, "theta": -0.0184, "rho": 0.4934, "theo": 81.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.15, "last_trade_time": "2026-08-20T11:53:22", "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "RDDT270617P00080000", "bid": 4.6, "bid_size": 134.0, "ask": 5.15, "ask_size": 128.0, "iv": 0.7051, "open_interest": 126.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0016, "vega": 0.2129, "theta": -0.0246, "rho": -0.1289, "theo": 4.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-19T15:41:16", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RDDT270617C00085000", "bid": 76.15, "bid_size": 23.0, "ask": 78.35, "ask_size": 21.0, "iv": 0.6908, "open_interest": 38.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0018, "vega": 0.2376, "theta": -0.0217, "rho": 0.5062, "theo": 77.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.6, "last_trade_time": "2026-08-10T09:33:29", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "RDDT270617P00085000", "bid": 5.6, "bid_size": 129.0, "ask": 7.0, "ask_size": 561.0, "iv": 0.7157, "open_interest": 132.0, "volume": 4.0, "delta": -0.0972, "gamma": 0.0018, "vega": 0.2397, "theta": -0.0276, "rho": -0.1521, "theo": 5.8921, "change": -0.475, "open": 6.09, "high": 6.09, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T15:39:14", "percent_change": -7.393, "prev_day_close": 6.42499995231628}, {"option": "RDDT270617C00090000", "bid": 71.5, "bid_size": 314.0, "ask": 74.7, "ask_size": 29.0, "iv": 0.6682, "open_interest": 66.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.002, "vega": 0.2648, "theta": -0.025, "rho": 0.5168, "theo": 73.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-08-20T10:22:35", "percent_change": 0.0, "prev_day_close": 69.2749977111816}, {"option": "RDDT270617P00090000", "bid": 6.7, "bid_size": 120.0, "ask": 8.4, "ask_size": 647.0, "iv": 0.7122, "open_interest": 1774.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.002, "vega": 0.2679, "theta": -0.0306, "rho": -0.1769, "theo": 7.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-20T14:25:06", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "RDDT270617C00095000", "bid": 68.9, "bid_size": 269.0, "ask": 71.3, "ask_size": 212.0, "iv": 0.6852, "open_interest": 77.0, "volume": 3.0, "delta": 0.8741, "gamma": 0.0022, "vega": 0.2918, "theta": -0.0282, "rho": 0.5249, "theo": 70.2482, "change": 3.73, "open": 71.5, "high": 71.5, "low": 69.93, "tick": "down", "last_trade_price": 69.93, "last_trade_time": "2026-08-21T14:59:05", "percent_change": 5.63445, "prev_day_close": 66.1999969482422}, {"option": "RDDT270617P00095000", "bid": 8.2, "bid_size": 32.0, "ask": 8.95, "ask_size": 257.0, "iv": 0.6969, "open_interest": 135.0, "volume": 4.0, "delta": -0.1299, "gamma": 0.0022, "vega": 0.2942, "theta": -0.0336, "rho": -0.2039, "theo": 8.381, "change": -0.655, "open": 8.7, "high": 8.7, "low": 8.4, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-08-21T15:15:03", "percent_change": -7.17808, "prev_day_close": 9.125}, {"option": "RDDT270617C00100000", "bid": 65.25, "bid_size": 336.0, "ask": 68.05, "ask_size": 329.0, "iv": 0.6804, "open_interest": 541.0, "volume": 5.0, "delta": 0.8568, "gamma": 0.0024, "vega": 0.3181, "theta": -0.0314, "rho": 0.5312, "theo": 66.8447, "change": 3.01, "open": 67.04, "high": 67.04, "low": 65.91, "tick": "down", "last_trade_price": 65.91, "last_trade_time": "2026-08-21T15:48:48", "percent_change": 4.78538, "prev_day_close": 62.8999977111816}, {"option": "RDDT270617P00100000", "bid": 8.1, "bid_size": 753.0, "ask": 10.65, "ask_size": 362.0, "iv": 0.6725, "open_interest": 313.0, "volume": 9.0, "delta": -0.1476, "gamma": 0.0024, "vega": 0.3214, "theta": -0.0365, "rho": -0.2316, "theo": 9.8204, "change": -0.9, "open": 10.0, "high": 10.0, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T12:53:52", "percent_change": -8.41122, "prev_day_close": 10.7000002861023}, {"option": "RDDT270617C00105000", "bid": 62.25, "bid_size": 187.0, "ask": 64.05, "ask_size": 22.0, "iv": 0.6707, "open_interest": 77.0, "volume": 1.0, "delta": 0.8388, "gamma": 0.0026, "vega": 0.3438, "theta": -0.0344, "rho": 0.535, "theo": 63.572, "change": 3.235, "open": 63.16, "high": 63.16, "low": 63.16, "tick": "down", "last_trade_price": 63.16, "last_trade_time": "2026-08-21T14:31:07", "percent_change": 5.39842, "prev_day_close": 59.9249992370606}, {"option": "RDDT270617P00105000", "bid": 11.05, "bid_size": 122.0, "ask": 12.8, "ask_size": 576.0, "iv": 0.6982, "open_interest": 224.0, "volume": 4.0, "delta": -0.1661, "gamma": 0.0027, "vega": 0.3468, "theta": -0.0393, "rho": -0.2608, "theo": 11.3954, "change": 0.225, "open": 11.59, "high": 12.7, "low": 11.5, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-21T14:45:48", "percent_change": 1.80361, "prev_day_close": 12.4749999046326}, {"option": "RDDT270617C00110000", "bid": 58.1, "bid_size": 354.0, "ask": 60.9, "ask_size": 25.0, "iv": 0.6543, "open_interest": 195.0, "volume": 3.0, "delta": 0.8201, "gamma": 0.0028, "vega": 0.3682, "theta": -0.0372, "rho": 0.5373, "theo": 60.4308, "change": 3.695, "open": 60.5, "high": 60.5, "low": 60.47, "tick": "no_change", "last_trade_price": 60.47, "last_trade_time": "2026-08-21T15:03:33", "percent_change": 6.50815, "prev_day_close": 56.7749996185303}, {"option": "RDDT270617P00110000", "bid": 11.95, "bid_size": 556.0, "ask": 14.65, "ask_size": 576.0, "iv": 0.6851, "open_interest": 150.0, "volume": 5.0, "delta": -0.1853, "gamma": 0.0029, "vega": 0.3721, "theta": -0.0419, "rho": -0.2902, "theo": 13.1024, "change": -1.125, "open": 13.3, "high": 13.31, "low": 13.17, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T15:03:29", "percent_change": -7.8534, "prev_day_close": 14.3249998092651}, {"option": "RDDT270617C00115000", "bid": 56.9, "bid_size": 21.0, "ask": 58.0, "ask_size": 49.0, "iv": 0.6776, "open_interest": 72.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.003, "vega": 0.3917, "theta": -0.04, "rho": 0.5374, "theo": 57.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.55, "last_trade_time": "2026-08-20T09:39:37", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "RDDT270617P00115000", "bid": 13.7, "bid_size": 528.0, "ask": 15.75, "ask_size": 277.0, "iv": 0.6712, "open_interest": 580.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0031, "vega": 0.3956, "theta": -0.0444, "rho": -0.3208, "theo": 14.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-19T10:07:38", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "RDDT270617C00120000", "bid": 53.35, "bid_size": 227.0, "ask": 56.2, "ask_size": 359.0, "iv": 0.6799, "open_interest": 225.0, "volume": 19.0, "delta": 0.781, "gamma": 0.0032, "vega": 0.4138, "theta": -0.0425, "rho": 0.536, "theo": 54.545, "change": 3.2, "open": 55.68, "high": 55.68, "low": 54.25, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-08-21T15:48:19", "percent_change": 6.26837, "prev_day_close": 51.0499992370606}, {"option": "RDDT270617P00120000", "bid": 16.4, "bid_size": 202.0, "ask": 17.6, "ask_size": 86.0, "iv": 0.676, "open_interest": 5117.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0033, "vega": 0.4172, "theta": -0.0468, "rho": -0.3527, "theo": 16.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-20T15:24:36", "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "RDDT270617C00125000", "bid": 50.6, "bid_size": 254.0, "ask": 52.85, "ask_size": 229.0, "iv": 0.6703, "open_interest": 136.0, "volume": 2.0, "delta": 0.7609, "gamma": 0.0033, "vega": 0.4342, "theta": -0.0449, "rho": 0.5334, "theo": 51.7983, "change": 2.2, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 4.5082, "prev_day_close": 48.7999992370606}, {"option": "RDDT270617P00125000", "bid": 18.7, "bid_size": 130.0, "ask": 19.75, "ask_size": 101.0, "iv": 0.6761, "open_interest": 184.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0034, "vega": 0.4379, "theta": -0.049, "rho": -0.3842, "theo": 19.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-20T14:58:41", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "RDDT270617C00130000", "bid": 48.0, "bid_size": 288.0, "ask": 51.0, "ask_size": 397.0, "iv": 0.677, "open_interest": 228.0, "volume": 1.0, "delta": 0.7406, "gamma": 0.0035, "vega": 0.4533, "theta": -0.0471, "rho": 0.5288, "theo": 49.1802, "change": 2.92, "open": 49.22, "high": 49.22, "low": 49.22, "tick": "up", "last_trade_price": 49.22, "last_trade_time": "2026-08-21T15:53:13", "percent_change": 6.3067, "prev_day_close": 46.2999992370606}, {"option": "RDDT270617P00130000", "bid": 20.15, "bid_size": 449.0, "ask": 23.25, "ask_size": 579.0, "iv": 0.6788, "open_interest": 182.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0036, "vega": 0.4568, "theta": -0.051, "rho": -0.4166, "theo": 21.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-20T14:58:41", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RDDT270617C00135000", "bid": 46.4, "bid_size": 15.0, "ask": 47.15, "ask_size": 11.0, "iv": 0.67, "open_interest": 480.0, "volume": 3.0, "delta": 0.72, "gamma": 0.0036, "vega": 0.4705, "theta": -0.0491, "rho": 0.5233, "theo": 46.6881, "change": 3.9, "open": 46.7, "high": 47.4, "low": 46.7, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-08-21T12:23:01", "percent_change": 8.96552, "prev_day_close": 43.5}, {"option": "RDDT270617P00135000", "bid": 22.9, "bid_size": 270.0, "ask": 24.75, "ask_size": 240.0, "iv": 0.6714, "open_interest": 79.0, "volume": 1.0, "delta": -0.2888, "gamma": 0.0038, "vega": 0.4739, "theta": -0.0528, "rho": -0.4483, "theo": 23.6713, "change": -1.33, "open": 24.07, "high": 24.07, "low": 24.07, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-08-21T09:53:28", "percent_change": -5.23622, "prev_day_close": 25.3999996185303}, {"option": "RDDT270617C00140000", "bid": 43.2, "bid_size": 275.0, "ask": 44.9, "ask_size": 47.0, "iv": 0.6611, "open_interest": 283.0, "volume": 1.0, "delta": 0.6995, "gamma": 0.0038, "vega": 0.4861, "theta": -0.0509, "rho": 0.5169, "theo": 44.3163, "change": 3.775, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-21T12:36:06", "percent_change": 9.15706, "prev_day_close": 41.2250003814697}, {"option": "RDDT270617P00140000", "bid": 25.0, "bid_size": 418.0, "ask": 27.9, "ask_size": 493.0, "iv": 0.6722, "open_interest": 342.0, "volume": 1.0, "delta": -0.3102, "gamma": 0.0039, "vega": 0.4893, "theta": -0.0545, "rho": -0.4792, "theo": 26.1759, "change": -2.35, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-21T11:09:22", "percent_change": -8.21678, "prev_day_close": 28.6000003814697}, {"option": "RDDT270617C00145000", "bid": 40.1, "bid_size": 383.0, "ask": 43.2, "ask_size": 284.0, "iv": 0.657, "open_interest": 257.0, "volume": 3.0, "delta": 0.6789, "gamma": 0.0039, "vega": 0.5001, "theta": -0.0525, "rho": 0.509, "theo": 42.0623, "change": 2.875, "open": 42.95, "high": 42.95, "low": 41.9, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-21T09:46:57", "percent_change": 7.36707, "prev_day_close": 39.0249996185303}, {"option": "RDDT270617P00145000", "bid": 27.6, "bid_size": 400.0, "ask": 30.3, "ask_size": 392.0, "iv": 0.6681, "open_interest": 191.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.004, "vega": 0.5028, "theta": -0.0559, "rho": -0.5116, "theo": 28.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-08-20T15:55:01", "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "RDDT270617C00150000", "bid": 38.25, "bid_size": 355.0, "ask": 41.35, "ask_size": 356.0, "iv": 0.6616, "open_interest": 587.0, "volume": 110.0, "delta": 0.6585, "gamma": 0.004, "vega": 0.5123, "theta": -0.0539, "rho": 0.5008, "theo": 39.9217, "change": 2.55, "open": 40.3, "high": 41.7, "low": 38.93, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-21T15:36:46", "percent_change": 6.90122, "prev_day_close": 36.9500007629394}, {"option": "RDDT270617P00150000", "bid": 31.0, "bid_size": 66.0, "ask": 33.4, "ask_size": 496.0, "iv": 0.6766, "open_interest": 1020.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0042, "vega": 0.5144, "theta": -0.0572, "rho": -0.5413, "theo": 31.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.79, "last_trade_time": "2026-08-20T09:33:14", "percent_change": 0.0, "prev_day_close": 33.1500015258789}, {"option": "RDDT270617C00155000", "bid": 35.75, "bid_size": 416.0, "ask": 39.75, "ask_size": 440.0, "iv": 0.6602, "open_interest": 70.0, "volume": 9.0, "delta": 0.6382, "gamma": 0.0041, "vega": 0.5229, "theta": -0.0552, "rho": 0.492, "theo": 37.8881, "change": 4.65, "open": 37.8, "high": 39.5, "low": 37.65, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-21T13:26:21", "percent_change": 13.3429, "prev_day_close": 34.8500003814697}, {"option": "RDDT270617P00155000", "bid": 33.15, "bid_size": 309.0, "ask": 35.2, "ask_size": 52.0, "iv": 0.6584, "open_interest": 560.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0043, "vega": 0.5244, "theta": -0.0583, "rho": -0.5716, "theo": 34.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-08-20T13:15:10", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "RDDT270617C00160000", "bid": 34.2, "bid_size": 381.0, "ask": 37.4, "ask_size": 366.0, "iv": 0.6588, "open_interest": 271.0, "volume": 109.0, "delta": 0.6181, "gamma": 0.0041, "vega": 0.5318, "theta": -0.0562, "rho": 0.4821, "theo": 35.9579, "change": 2.275, "open": 36.8, "high": 37.25, "low": 34.95, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-08-21T15:37:21", "percent_change": 6.7658, "prev_day_close": 33.625}, {"option": "RDDT270617P00160000", "bid": 35.9, "bid_size": 395.0, "ask": 39.8, "ask_size": 554.0, "iv": 0.6707, "open_interest": 261.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0044, "vega": 0.5325, "theta": -0.0592, "rho": -0.6001, "theo": 37.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-08-19T14:37:35", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "RDDT270617C00165000", "bid": 32.3, "bid_size": 396.0, "ask": 35.95, "ask_size": 468.0, "iv": 0.6608, "open_interest": 183.0, "volume": 2.0, "delta": 0.5983, "gamma": 0.0042, "vega": 0.5392, "theta": -0.0571, "rho": 0.4719, "theo": 34.1274, "change": 2.225, "open": 33.0, "high": 33.7, "low": 33.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-21T10:46:59", "percent_change": 7.0691, "prev_day_close": 31.4750003814697}, {"option": "RDDT270617P00165000", "bid": 39.25, "bid_size": 318.0, "ask": 41.3, "ask_size": 48.0, "iv": 0.6577, "open_interest": 81.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0044, "vega": 0.5392, "theta": -0.06, "rho": -0.6312, "theo": 40.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.11, "last_trade_time": "2026-08-18T14:45:53", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "RDDT270617C00170000", "bid": 31.65, "bid_size": 185.0, "ask": 33.15, "ask_size": 214.0, "iv": 0.6602, "open_interest": 178.0, "volume": 6.0, "delta": 0.5788, "gamma": 0.0042, "vega": 0.5452, "theta": -0.0578, "rho": 0.4617, "theo": 32.3906, "change": 2.15, "open": 32.4, "high": 32.5, "low": 32.15, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-08-21T15:55:33", "percent_change": 7.16667, "prev_day_close": 30.0}, {"option": "RDDT270617P00170000", "bid": 42.4, "bid_size": 327.0, "ask": 44.5, "ask_size": 59.0, "iv": 0.6571, "open_interest": 170.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0045, "vega": 0.5438, "theta": -0.0606, "rho": -0.655, "theo": 43.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.32, "last_trade_time": "2026-08-19T14:37:05", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "RDDT270617C00175000", "bid": 30.25, "bid_size": 145.0, "ask": 31.35, "ask_size": 168.0, "iv": 0.6602, "open_interest": 206.0, "volume": 1.0, "delta": 0.5596, "gamma": 0.0043, "vega": 0.5497, "theta": -0.0583, "rho": 0.451, "theo": 30.7427, "change": 2.025, "open": 30.35, "high": 30.35, "low": 30.35, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-08-21T10:56:28", "percent_change": 7.14916, "prev_day_close": 28.3249998092651}, {"option": "RDDT270617P00175000", "bid": 45.7, "bid_size": 290.0, "ask": 47.8, "ask_size": 45.0, "iv": 0.6569, "open_interest": 71.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0046, "vega": 0.5468, "theta": -0.061, "rho": -0.6793, "theo": 46.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-17T10:19:51", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "RDDT270617C00180000", "bid": 27.5, "bid_size": 411.0, "ask": 30.15, "ask_size": 280.0, "iv": 0.652, "open_interest": 325.0, "volume": 5.0, "delta": 0.5408, "gamma": 0.0043, "vega": 0.5528, "theta": -0.0587, "rho": 0.4397, "theo": 29.1808, "change": 2.175, "open": 28.35, "high": 29.5, "low": 28.35, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-21T15:54:14", "percent_change": 8.07799, "prev_day_close": 26.9250001907349}, {"option": "RDDT270617P00180000", "bid": 48.4, "bid_size": 407.0, "ask": 51.2, "ask_size": 53.0, "iv": 0.6506, "open_interest": 106.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0046, "vega": 0.549, "theta": -0.0613, "rho": -0.7055, "theo": 50.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.09, "last_trade_time": "2026-08-14T10:41:17", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "RDDT270617C00185000", "bid": 25.8, "bid_size": 427.0, "ask": 29.2, "ask_size": 409.0, "iv": 0.6542, "open_interest": 73.0, "volume": 17.0, "delta": 0.5224, "gamma": 0.0043, "vega": 0.5547, "theta": -0.059, "rho": 0.4286, "theo": 27.7008, "change": 2.8, "open": 27.9, "high": 27.9, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-21T15:58:46", "percent_change": 11.245, "prev_day_close": 24.8999996185303}, {"option": "RDDT270617P00185000", "bid": 52.3, "bid_size": 282.0, "ask": 56.0, "ask_size": 361.0, "iv": 0.6665, "open_interest": 38.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0047, "vega": 0.5496, "theta": -0.0615, "rho": -0.7269, "theo": 53.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-14T09:44:33", "percent_change": 0.0, "prev_day_close": 56.7750015258789}, {"option": "RDDT270617C00190000", "bid": 25.15, "bid_size": 304.0, "ask": 27.85, "ask_size": 447.0, "iv": 0.6608, "open_interest": 128.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0044, "vega": 0.5556, "theta": -0.0591, "rho": 0.4176, "theo": 26.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-20T12:15:41", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "RDDT270617P00190000", "bid": 55.6, "bid_size": 313.0, "ask": 58.25, "ask_size": 143.0, "iv": 0.6522, "open_interest": 44.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0047, "vega": 0.5475, "theta": -0.0615, "rho": -0.7472, "theo": 57.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-08-18T14:45:53", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "RDDT270617C00195000", "bid": 23.75, "bid_size": 300.0, "ask": 26.7, "ask_size": 456.0, "iv": 0.6612, "open_interest": 45.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0044, "vega": 0.5552, "theta": -0.0591, "rho": 0.4063, "theo": 24.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-19T15:12:37", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RDDT270617P00195000", "bid": 59.25, "bid_size": 310.0, "ask": 62.5, "ask_size": 285.0, "iv": 0.6579, "open_interest": 51.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0047, "vega": 0.5452, "theta": -0.0614, "rho": -0.7674, "theo": 60.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.47, "last_trade_time": "2026-08-20T11:08:26", "percent_change": 0.0, "prev_day_close": 63.0249996185303}, {"option": "RDDT270617C00200000", "bid": 23.5, "bid_size": 41.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.6568, "open_interest": 1101.0, "volume": 44.0, "delta": 0.4698, "gamma": 0.0043, "vega": 0.5537, "theta": -0.0589, "rho": 0.3947, "theo": 23.7068, "change": 1.7, "open": 23.0, "high": 24.5, "low": 23.0, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-08-21T15:55:33", "percent_change": 7.78032, "prev_day_close": 21.8499994277954}, {"option": "RDDT270617P00200000", "bid": 64.2, "bid_size": 32.0, "ask": 65.5, "ask_size": 166.0, "iv": 0.6627, "open_interest": 223.0, "volume": 1.0, "delta": -0.5541, "gamma": 0.0047, "vega": 0.5424, "theta": -0.0612, "rho": -0.7864, "theo": 64.4879, "change": -3.625, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T09:37:06", "percent_change": -5.36044, "prev_day_close": 67.625}, {"option": "RDDT270617C00210000", "bid": 19.7, "bid_size": 489.0, "ask": 22.75, "ask_size": 412.0, "iv": 0.6522, "open_interest": 717.0, "volume": 1.0, "delta": 0.437, "gamma": 0.0043, "vega": 0.5483, "theta": -0.0584, "rho": 0.3725, "theo": 21.383, "change": 1.76, "open": 21.36, "high": 21.36, "low": 21.36, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-08-21T14:59:31", "percent_change": 8.97959, "prev_day_close": 19.6000003814697}, {"option": "RDDT270617P00210000", "bid": 71.65, "bid_size": 32.0, "ask": 73.4, "ask_size": 190.0, "iv": 0.6639, "open_interest": 56.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0047, "vega": 0.5317, "theta": -0.0606, "rho": -0.8153, "theo": 72.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-08-14T09:53:17", "percent_change": 0.0, "prev_day_close": 74.4249992370606}, {"option": "RDDT270617C00220000", "bid": 17.2, "bid_size": 527.0, "ask": 21.2, "ask_size": 562.0, "iv": 0.6524, "open_interest": 1034.0, "volume": 32.0, "delta": 0.4061, "gamma": 0.0042, "vega": 0.5396, "theta": -0.0575, "rho": 0.3504, "theo": 19.297, "change": 1.655, "open": 18.51, "high": 19.28, "low": 18.51, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-08-21T14:59:07", "percent_change": 9.39007, "prev_day_close": 17.625}, {"option": "RDDT270617P00220000", "bid": 78.15, "bid_size": 255.0, "ask": 81.2, "ask_size": 190.0, "iv": 0.6499, "open_interest": 43.0, "volume": 4.0, "delta": -0.6243, "gamma": 0.0047, "vega": 0.5166, "theta": -0.0596, "rho": -0.8362, "theo": 79.8998, "change": -3.48, "open": 79.52, "high": 79.52, "low": 79.52, "tick": "no_change", "last_trade_price": 79.52, "last_trade_time": "2026-08-21T12:42:19", "percent_change": -4.19277, "prev_day_close": 83.0}, {"option": "RDDT270617C00230000", "bid": 17.0, "bid_size": 59.0, "ask": 19.4, "ask_size": 613.0, "iv": 0.6681, "open_interest": 5491.0, "volume": 10.0, "delta": 0.3771, "gamma": 0.0042, "vega": 0.5284, "theta": -0.0563, "rho": 0.329, "theo": 17.428, "change": 1.85, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-08-21T12:04:18", "percent_change": 11.6719, "prev_day_close": 15.8500003814697}, {"option": "RDDT270617P00230000", "bid": 86.35, "bid_size": 253.0, "ask": 88.7, "ask_size": 24.0, "iv": 0.6445, "open_interest": 43.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0047, "vega": 0.4991, "theta": -0.0583, "rho": -0.8517, "theo": 87.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.33, "last_trade_time": "2026-07-20T10:09:22", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "RDDT270617C00240000", "bid": 15.35, "bid_size": 1.0, "ask": 17.8, "ask_size": 429.0, "iv": 0.6689, "open_interest": 452.0, "volume": 1.0, "delta": 0.3499, "gamma": 0.0041, "vega": 0.5153, "theta": -0.0548, "rho": 0.3086, "theo": 15.7512, "change": 2.055, "open": 16.13, "high": 16.13, "low": 16.13, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-21T11:58:32", "percent_change": 14.6004, "prev_day_close": 14.0749998092651}, {"option": "RDDT270617P00240000", "bid": 95.9, "bid_size": 38.0, "ask": 97.25, "ask_size": 66.0, "iv": 0.6593, "open_interest": 22.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0046, "vega": 0.4783, "theta": -0.0568, "rho": -0.8611, "theo": 96.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.59, "last_trade_time": "2026-07-31T10:07:58", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "RDDT270617C00250000", "bid": 13.25, "bid_size": 318.0, "ask": 15.7, "ask_size": 475.0, "iv": 0.657, "open_interest": 858.0, "volume": 22.0, "delta": 0.3246, "gamma": 0.0039, "vega": 0.5001, "theta": -0.0532, "rho": 0.2886, "theo": 14.249, "change": 1.815, "open": 14.3, "high": 15.0, "low": 14.3, "tick": "no_change", "last_trade_price": 14.59, "last_trade_time": "2026-08-21T13:49:54", "percent_change": 14.2074, "prev_day_close": 12.7750000953674}, {"option": "RDDT270617P00250000", "bid": 103.7, "bid_size": 176.0, "ask": 106.1, "ask_size": 175.0, "iv": 0.6554, "open_interest": 48.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0046, "vega": 0.457, "theta": -0.0552, "rho": -0.8666, "theo": 104.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.07, "last_trade_time": "2026-08-14T10:41:16", "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "RDDT270617C00260000", "bid": 11.45, "bid_size": 451.0, "ask": 14.35, "ask_size": 465.0, "iv": 0.652, "open_interest": 766.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0038, "vega": 0.4843, "theta": -0.0515, "rho": 0.2701, "theo": 12.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-08-19T10:59:54", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RDDT270617P00260000", "bid": 113.05, "bid_size": 21.0, "ask": 114.95, "ask_size": 160.0, "iv": 0.6652, "open_interest": 335.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0045, "vega": 0.4295, "theta": -0.0534, "rho": -0.847, "theo": 113.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.98, "last_trade_time": "2026-08-14T10:41:17", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "RDDT270617C00270000", "bid": 9.65, "bid_size": 607.0, "ask": 12.95, "ask_size": 420.0, "iv": 0.6433, "open_interest": 303.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0037, "vega": 0.4674, "theta": -0.0497, "rho": 0.2524, "theo": 11.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-14T14:39:24", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RDDT270617P00270000", "bid": 120.5, "bid_size": 263.0, "ask": 123.55, "ask_size": 37.0, "iv": 0.6455, "open_interest": 239.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0044, "vega": 0.4032, "theta": -0.0516, "rho": -0.8229, "theo": 122.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.51, "last_trade_time": "2026-08-20T09:33:14", "percent_change": 0.0, "prev_day_close": 126.125}, {"option": "RDDT270617C00280000", "bid": 9.9, "bid_size": 253.0, "ask": 12.15, "ask_size": 524.0, "iv": 0.6608, "open_interest": 233.0, "volume": 3.0, "delta": 0.2587, "gamma": 0.0036, "vega": 0.4497, "theta": -0.0478, "rho": 0.2354, "theo": 10.6134, "change": 1.625, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:54:14", "percent_change": 17.3333, "prev_day_close": 9.375}, {"option": "RDDT270617P00280000", "bid": 129.7, "bid_size": 189.0, "ask": 133.55, "ask_size": 209.0, "iv": 0.6614, "open_interest": 33.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0044, "vega": 0.3784, "theta": -0.0497, "rho": -0.8153, "theo": 131.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2025-12-15T10:02:29", "percent_change": 0.0, "prev_day_close": 134.950004577637}, {"option": "RDDT270617C00290000", "bid": 8.9, "bid_size": 269.0, "ask": 11.3, "ask_size": 548.0, "iv": 0.6622, "open_interest": 63.0, "volume": 2.0, "delta": 0.24, "gamma": 0.0034, "vega": 0.4323, "theta": -0.0459, "rho": 0.22, "theo": 9.643, "change": 1.395, "open": 9.51, "high": 9.87, "low": 9.51, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-08-21T11:47:35", "percent_change": 16.4602, "prev_day_close": 8.47500014305115}, {"option": "RDDT270617P00290000", "bid": 139.7, "bid_size": 24.0, "ask": 142.4, "ask_size": 178.0, "iv": 0.6708, "open_interest": 38.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0043, "vega": 0.3438, "theta": -0.0478, "rho": -0.7717, "theo": 140.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.95, "last_trade_time": "2026-02-11T15:40:38", "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "RDDT270617C00300000", "bid": 7.9, "bid_size": 457.0, "ask": 9.45, "ask_size": 155.0, "iv": 0.6493, "open_interest": 1543.0, "volume": 45.0, "delta": 0.2226, "gamma": 0.0033, "vega": 0.4146, "theta": -0.044, "rho": 0.2052, "theo": 8.7716, "change": 0.725, "open": 9.4, "high": 9.4, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-21T15:39:13", "percent_change": 9.09091, "prev_day_close": 7.97499990463257}, {"option": "RDDT270617P00300000", "bid": 147.75, "bid_size": 258.0, "ask": 151.1, "ask_size": 27.0, "iv": 0.6452, "open_interest": 222.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0042, "vega": 0.316, "theta": -0.0461, "rho": -0.7135, "theo": 149.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.03, "last_trade_time": "2026-08-20T09:33:14", "percent_change": 0.0, "prev_day_close": 153.575004577637}, {"option": "RDDT270617C00310000", "bid": 7.55, "bid_size": 64.0, "ask": 9.9, "ask_size": 723.0, "iv": 0.6702, "open_interest": 94.0, "volume": 10.0, "delta": 0.2065, "gamma": 0.0031, "vega": 0.3966, "theta": -0.0421, "rho": 0.1912, "theo": 7.9901, "change": 1.425, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-21T13:49:54", "percent_change": 21.0332, "prev_day_close": 6.77499985694885}, {"option": "RDDT270617P00310000", "bid": 157.5, "bid_size": 174.0, "ask": 160.75, "ask_size": 165.0, "iv": 0.657, "open_interest": 36.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0041, "vega": 0.2865, "theta": -0.044, "rho": -0.6968, "theo": 158.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.35, "last_trade_time": "2025-11-19T15:41:22", "percent_change": 0.0, "prev_day_close": 163.125}, {"option": "RDDT270617C00320000", "bid": 6.45, "bid_size": 349.0, "ask": 8.1, "ask_size": 353.0, "iv": 0.6518, "open_interest": 877.0, "volume": 3.0, "delta": 0.1917, "gamma": 0.003, "vega": 0.3794, "theta": -0.0403, "rho": 0.1786, "theo": 7.2881, "change": 0.775, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T11:30:03", "percent_change": 12.1569, "prev_day_close": 6.375}, {"option": "RDDT270617P00320000", "bid": 166.55, "bid_size": 174.0, "ask": 169.6, "ask_size": 32.0, "iv": 0.6369, "open_interest": 64.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.004, "vega": 0.2511, "theta": -0.0421, "rho": -0.6123, "theo": 168.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.87, "last_trade_time": "2026-01-27T09:32:55", "percent_change": 0.0, "prev_day_close": 172.674995422363}, {"option": "RDDT270617C00330000", "bid": 5.9, "bid_size": 289.0, "ask": 7.85, "ask_size": 569.0, "iv": 0.6585, "open_interest": 61.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0028, "vega": 0.3626, "theta": -0.0385, "rho": 0.1667, "theo": 6.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-19T10:57:43", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "RDDT270617P00330000", "bid": 176.4, "bid_size": 70.0, "ask": 179.5, "ask_size": 25.0, "iv": 0.6511, "open_interest": 10.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0039, "vega": 0.2234, "theta": -0.0394, "rho": -0.5838, "theo": 177.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.05, "last_trade_time": "2025-12-02T15:58:09", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "RDDT270617C00340000", "bid": 4.25, "bid_size": 566.0, "ask": 7.2, "ask_size": 605.0, "iv": 0.6421, "open_interest": 37.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0027, "vega": 0.3459, "theta": -0.0367, "rho": 0.1554, "theo": 6.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-20T10:28:34", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "RDDT270617P00340000", "bid": 186.0, "bid_size": 67.0, "ask": 188.8, "ask_size": 21.0, "iv": 0.6401, "open_interest": 11.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0038, "vega": 0.1865, "theta": -0.0373, "rho": -0.461, "theo": 187.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.85, "last_trade_time": "2025-12-02T11:11:10", "percent_change": 0.0, "prev_day_close": 191.475006103516}, {"option": "RDDT270617C00350000", "bid": 5.2, "bid_size": 177.0, "ask": 5.95, "ask_size": 26.0, "iv": 0.6533, "open_interest": 298.0, "volume": 1.0, "delta": 0.154, "gamma": 0.0026, "vega": 0.3297, "theta": -0.035, "rho": 0.1451, "theo": 5.5771, "change": 0.425, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T10:17:20", "percent_change": 8.37438, "prev_day_close": 5.07500004768372}, {"option": "RDDT270617P00350000", "bid": 195.8, "bid_size": 66.0, "ask": 198.55, "ask_size": 23.0, "iv": 0.6425, "open_interest": 19.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0036, "vega": 0.1558, "theta": -0.038, "rho": -0.4108, "theo": 197.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.52, "last_trade_time": "2026-03-09T15:37:54", "percent_change": 0.0, "prev_day_close": 201.524993896484}, {"option": "RDDT270617C00360000", "bid": 4.7, "bid_size": 195.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.655, "open_interest": 158.0, "volume": 4.0, "delta": 0.1433, "gamma": 0.0025, "vega": 0.3146, "theta": -0.0334, "rho": 0.1357, "theo": 5.1161, "change": 0.58, "open": 5.6, "high": 5.6, "low": 5.07, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-08-21T15:31:44", "percent_change": 12.7473, "prev_day_close": 4.54999995231628}, {"option": "RDDT270617P00360000", "bid": 205.45, "bid_size": 80.0, "ask": 209.1, "ask_size": 64.0, "iv": 0.6675, "open_interest": 8.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0034, "vega": 0.1247, "theta": -0.0356, "rho": -0.3498, "theo": 207.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.55, "last_trade_time": "2025-11-21T14:07:49", "percent_change": 0.0, "prev_day_close": 211.150001525879}, {"option": "RDDT270617C00370000", "bid": 3.3, "bid_size": 561.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.639, "open_interest": 174.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0024, "vega": 0.2998, "theta": -0.0318, "rho": 0.1268, "theo": 4.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-20T10:09:38", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "RDDT270617P00370000", "bid": 215.0, "bid_size": 107.0, "ask": 219.4, "ask_size": 104.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0031, "vega": 0.0872, "theta": -0.0369, "rho": -0.2348, "theo": 216.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.55, "last_trade_time": "2025-11-21T14:10:15", "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "RDDT270617C00380000", "bid": 3.8, "bid_size": 240.0, "ask": 4.95, "ask_size": 364.0, "iv": 0.6571, "open_interest": 67.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0022, "vega": 0.2854, "theta": -0.0303, "rho": 0.1184, "theo": 4.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-20T12:11:05", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RDDT270617P00380000", "bid": 224.5, "bid_size": 3.0, "ask": 229.5, "ask_size": 84.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0027, "vega": 0.0642, "theta": -0.034, "rho": -0.1518, "theo": 226.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.6, "last_trade_time": "2026-08-17T13:11:22", "percent_change": 0.0, "prev_day_close": 230.900001525879}, {"option": "RDDT270617C00390000", "bid": 2.92, "bid_size": 303.0, "ask": 5.3, "ask_size": 518.0, "iv": 0.6607, "open_interest": 13.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0021, "vega": 0.2717, "theta": -0.0289, "rho": 0.1108, "theo": 3.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-11T14:56:18", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RDDT270617P00390000", "bid": 234.5, "bid_size": 4.0, "ask": 239.0, "ask_size": 1.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0022, "vega": 0.0456, "theta": -0.0196, "rho": -0.1321, "theo": 236.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.5, "last_trade_time": "2026-05-26T09:41:47", "percent_change": 0.0, "prev_day_close": 241.025001525879}, {"option": "RDDT270617C00400000", "bid": 3.05, "bid_size": 281.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.6528, "open_interest": 161.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.002, "vega": 0.259, "theta": -0.0275, "rho": 0.1039, "theo": 3.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-08-20T15:26:06", "percent_change": 0.0, "prev_day_close": 3.75499999523163}, {"option": "RDDT270617P00400000", "bid": 244.9, "bid_size": 1.0, "ask": 249.5, "ask_size": 69.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0016, "vega": 0.0179, "theta": -0.0123, "rho": 0.0, "theo": 246.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.78, "last_trade_time": "2026-03-26T12:12:34", "percent_change": 0.0, "prev_day_close": 250.875}, {"option": "RDDT270617C00410000", "bid": 2.25, "bid_size": 460.0, "ask": 4.45, "ask_size": 627.0, "iv": 0.6558, "open_interest": 312.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0019, "vega": 0.2468, "theta": -0.0262, "rho": 0.0974, "theo": 3.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-04T13:35:59", "percent_change": 0.0, "prev_day_close": 3.43999993801117}, {"option": "RDDT270617P00410000", "bid": 254.5, "bid_size": 7.0, "ask": 259.5, "ask_size": 3.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.001, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 256.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 282.41, "last_trade_time": "2026-03-26T12:12:39", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "RDDT270617C00420000", "bid": 2.55, "bid_size": 286.0, "ask": 3.55, "ask_size": 204.0, "iv": 0.6546, "open_interest": 619.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0018, "vega": 0.235, "theta": -0.025, "rho": 0.0912, "theo": 3.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-20T12:44:22", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RDDT270617P00420000", "bid": 264.5, "bid_size": 4.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 266.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.72, "last_trade_time": "2026-03-26T12:12:34", "percent_change": 0.0, "prev_day_close": 270.824996948242}, {"option": "RDDT270917C00080000", "bid": 82.7, "bid_size": 28.0, "ask": 85.25, "ask_size": 27.0, "iv": 0.6991, "open_interest": 5.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0015, "vega": 0.2663, "theta": -0.0175, "rho": 0.5908, "theo": 84.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.63, "last_trade_time": "2026-08-20T11:44:00", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "RDDT270917P00080000", "bid": 6.65, "bid_size": 142.0, "ask": 7.35, "ask_size": 148.0, "iv": 0.7077, "open_interest": 0.0, "volume": 1.0, "delta": -0.0951, "gamma": 0.0015, "vega": 0.2696, "theta": -0.024, "rho": -0.2034, "theo": 6.972, "change": -0.6, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T12:33:46", "percent_change": -7.89474, "prev_day_close": 7.60000014305115}, {"option": "RDDT270917C00085000", "bid": 80.1, "bid_size": 12.0, "ask": 81.75, "ask_size": 159.0, "iv": 0.7108, "open_interest": 1.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0016, "vega": 0.2949, "theta": -0.0202, "rho": 0.6051, "theo": 80.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-19T14:18:56", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "RDDT270917P00085000", "bid": 7.85, "bid_size": 131.0, "ask": 9.15, "ask_size": 191.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0017, "vega": 0.2986, "theta": -0.0264, "rho": -0.2343, "theo": 8.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "RDDT270917C00090000", "bid": 76.15, "bid_size": 10.0, "ask": 78.4, "ask_size": 13.0, "iv": 0.6977, "open_interest": 1.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0018, "vega": 0.3228, "theta": -0.0228, "rho": 0.6172, "theo": 77.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-08-19T14:29:15", "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "RDDT270917P00090000", "bid": 9.35, "bid_size": 151.0, "ask": 11.0, "ask_size": 404.0, "iv": 0.7137, "open_interest": 2.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0019, "vega": 0.3267, "theta": -0.0288, "rho": -0.2665, "theo": 9.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-20T10:40:57", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "RDDT270917C00095000", "bid": 72.6, "bid_size": 27.0, "ask": 76.0, "ask_size": 212.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.002, "vega": 0.3502, "theta": -0.0254, "rho": 0.6268, "theo": 74.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RDDT270917P00095000", "bid": 10.45, "bid_size": 162.0, "ask": 11.65, "ask_size": 69.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.002, "vega": 0.3546, "theta": -0.0312, "rho": -0.3013, "theo": 11.2245, "change": 0.0, "open": 0.0, "high": 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": "RDDT270917C00100000", "bid": 69.75, "bid_size": 125.0, "ask": 72.0, "ask_size": 168.0, "iv": 0.6907, "open_interest": 1.0, "volume": 1.0, "delta": 0.8495, "gamma": 0.0022, "vega": 0.377, "theta": -0.0279, "rho": 0.6341, "theo": 70.92, "change": 3.7, "open": 70.7, "high": 70.7, "low": 70.7, "tick": "down", "last_trade_price": 70.7, "last_trade_time": "2026-08-21T10:47:44", "percent_change": 5.52239, "prev_day_close": 67.0}, {"option": "RDDT270917P00100000", "bid": 12.5, "bid_size": 167.0, "ask": 14.4, "ask_size": 349.0, "iv": 0.7064, "open_interest": 1.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0022, "vega": 0.3815, "theta": -0.0334, "rho": -0.3351, "theo": 12.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-08-20T11:27:39", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "RDDT270917C00105000", "bid": 66.4, "bid_size": 141.0, "ask": 68.75, "ask_size": 143.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0023, "vega": 0.4024, "theta": -0.0302, "rho": 0.6398, "theo": 67.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "RDDT270917P00105000", "bid": 14.1, "bid_size": 171.0, "ask": 15.25, "ask_size": 106.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0024, "vega": 0.4074, "theta": -0.0355, "rho": -0.3719, "theo": 14.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "RDDT270917C00110000", "bid": 63.55, "bid_size": 142.0, "ask": 65.75, "ask_size": 33.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0024, "vega": 0.427, "theta": -0.0325, "rho": 0.643, "theo": 65.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "RDDT270917P00110000", "bid": 15.4, "bid_size": 372.0, "ask": 17.2, "ask_size": 183.0, "iv": 0.6792, "open_interest": 0.0, "volume": 2.0, "delta": -0.1908, "gamma": 0.0026, "vega": 0.4322, "theta": -0.0376, "rho": -0.4095, "theo": 16.5961, "change": -0.725, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T10:17:20", "percent_change": -4.09027, "prev_day_close": 17.7250003814697}, {"option": "RDDT270917C00115000", "bid": 60.5, "bid_size": 174.0, "ask": 64.0, "ask_size": 229.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0026, "vega": 0.4502, "theta": -0.0346, "rho": 0.6446, "theo": 62.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "RDDT270917P00115000", "bid": 17.5, "bid_size": 335.0, "ask": 19.3, "ask_size": 206.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0027, "vega": 0.4555, "theta": -0.0395, "rho": -0.4448, "theo": 18.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "RDDT270917C00120000", "bid": 58.6, "bid_size": 25.0, "ask": 60.7, "ask_size": 26.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0027, "vega": 0.472, "theta": -0.0366, "rho": 0.645, "theo": 59.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "RDDT270917P00120000", "bid": 20.1, "bid_size": 176.0, "ask": 21.25, "ask_size": 57.0, "iv": 0.679, "open_interest": 2.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0028, "vega": 0.4774, "theta": -0.0413, "rho": -0.4831, "theo": 20.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-20T10:22:30", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "RDDT270917C00125000", "bid": 55.75, "bid_size": 36.0, "ask": 58.05, "ask_size": 30.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0029, "vega": 0.4926, "theta": -0.0385, "rho": 0.6434, "theo": 57.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "RDDT270917P00125000", "bid": 21.8, "bid_size": 300.0, "ask": 23.95, "ask_size": 223.0, "iv": 0.6756, "open_interest": 10.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.003, "vega": 0.498, "theta": -0.043, "rho": -0.5223, "theo": 23.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.03, "last_trade_time": "2026-08-20T14:11:20", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "RDDT270917C00130000", "bid": 53.1, "bid_size": 48.0, "ask": 56.1, "ask_size": 48.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.003, "vega": 0.5117, "theta": -0.0402, "rho": 0.6404, "theo": 54.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RDDT270917P00130000", "bid": 24.35, "bid_size": 266.0, "ask": 26.9, "ask_size": 333.0, "iv": 0.6808, "open_interest": 1.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0031, "vega": 0.5168, "theta": -0.0446, "rho": -0.5577, "theo": 25.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-08-20T14:30:03", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "RDDT270917C00135000", "bid": 50.75, "bid_size": 77.0, "ask": 54.0, "ask_size": 78.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0031, "vega": 0.5292, "theta": -0.0418, "rho": 0.6368, "theo": 52.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RDDT270917P00135000", "bid": 27.45, "bid_size": 88.0, "ask": 28.6, "ask_size": 71.0, "iv": 0.6772, "open_interest": 6.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0032, "vega": 0.5341, "theta": -0.046, "rho": -0.5969, "theo": 27.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-08-20T10:01:39", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "RDDT270917C00140000", "bid": 49.0, "bid_size": 144.0, "ask": 50.75, "ask_size": 121.0, "iv": 0.6715, "open_interest": 2.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0032, "vega": 0.5453, "theta": -0.0433, "rho": 0.6317, "theo": 50.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-20T14:56:51", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "RDDT270917P00140000", "bid": 29.25, "bid_size": 76.0, "ask": 31.4, "ask_size": 23.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.0034, "vega": 0.5499, "theta": -0.0473, "rho": -0.6354, "theo": 30.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "RDDT270917C00145000", "bid": 46.8, "bid_size": 43.0, "ask": 50.0, "ask_size": 309.0, "iv": 0.6819, "open_interest": 2.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0033, "vega": 0.56, "theta": -0.0446, "rho": 0.6253, "theo": 47.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-20T15:23:12", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "RDDT270917P00145000", "bid": 32.15, "bid_size": 49.0, "ask": 34.85, "ask_size": 61.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0035, "vega": 0.5642, "theta": -0.0485, "rho": -0.6699, "theo": 33.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "RDDT270917C00150000", "bid": 44.95, "bid_size": 34.0, "ask": 48.0, "ask_size": 317.0, "iv": 0.6824, "open_interest": 4.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0034, "vega": 0.5731, "theta": -0.0458, "rho": 0.6185, "theo": 45.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.91, "last_trade_time": "2026-08-20T14:21:02", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "RDDT270917P00150000", "bid": 34.65, "bid_size": 277.0, "ask": 36.75, "ask_size": 40.0, "iv": 0.6649, "open_interest": 1.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0036, "vega": 0.5766, "theta": -0.0495, "rho": -0.7044, "theo": 36.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-20T09:41:47", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "RDDT270917C00155000", "bid": 42.95, "bid_size": 153.0, "ask": 44.95, "ask_size": 196.0, "iv": 0.6711, "open_interest": 1.0, "volume": 4.0, "delta": 0.6601, "gamma": 0.0034, "vega": 0.5848, "theta": -0.0468, "rho": 0.6112, "theo": 43.8743, "change": 3.2, "open": 44.58, "high": 45.0, "low": 43.8, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-08-21T15:49:08", "percent_change": 7.88177, "prev_day_close": 40.6000003814697}, {"option": "RDDT270917P00155000", "bid": 38.6, "bid_size": 16.0, "ask": 40.35, "ask_size": 177.0, "iv": 0.6786, "open_interest": 1.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0037, "vega": 0.5877, "theta": -0.0505, "rho": -0.7408, "theo": 38.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-08-20T13:15:10", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "RDDT270917C00160000", "bid": 41.05, "bid_size": 171.0, "ask": 43.25, "ask_size": 226.0, "iv": 0.671, "open_interest": 3.0, "volume": 1.0, "delta": 0.643, "gamma": 0.0035, "vega": 0.5952, "theta": -0.0478, "rho": 0.6028, "theo": 42.01, "change": 3.475, "open": 42.15, "high": 42.15, "low": 42.15, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-08-21T09:53:07", "percent_change": 8.98514, "prev_day_close": 38.6749992370606}, {"option": "RDDT270917P00160000", "bid": 40.65, "bid_size": 250.0, "ask": 43.45, "ask_size": 270.0, "iv": 0.6703, "open_interest": 11.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0038, "vega": 0.5973, "theta": -0.0513, "rho": -0.7761, "theo": 41.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-08-19T09:56:13", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "RDDT270917C00165000", "bid": 39.2, "bid_size": 180.0, "ask": 41.1, "ask_size": 146.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0036, "vega": 0.6042, "theta": -0.0486, "rho": 0.5937, "theo": 40.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "RDDT270917P00165000", "bid": 43.95, "bid_size": 226.0, "ask": 46.1, "ask_size": 184.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0038, "vega": 0.605, "theta": -0.052, "rho": -0.8066, "theo": 45.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "RDDT270917C00170000", "bid": 36.9, "bid_size": 258.0, "ask": 39.85, "ask_size": 267.0, "iv": 0.664, "open_interest": 1.0, "volume": 1.0, "delta": 0.6095, "gamma": 0.0036, "vega": 0.612, "theta": -0.0493, "rho": 0.5845, "theo": 38.5304, "change": 2.85, "open": 38.85, "high": 38.85, "low": 38.85, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-08-21T14:32:28", "percent_change": 7.91667, "prev_day_close": 36.0}, {"option": "RDDT270917P00170000", "bid": 47.85, "bid_size": 48.0, "ask": 49.15, "ask_size": 72.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0039, "vega": 0.6116, "theta": -0.0526, "rho": -0.838, "theo": 48.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "RDDT270917C00175000", "bid": 36.1, "bid_size": 144.0, "ask": 37.85, "ask_size": 159.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0037, "vega": 0.6185, "theta": -0.0499, "rho": 0.5751, "theo": 36.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "RDDT270917P00175000", "bid": 50.2, "bid_size": 242.0, "ask": 52.35, "ask_size": 118.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.004, "vega": 0.6167, "theta": -0.0531, "rho": -0.87, "theo": 51.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "RDDT270917C00180000", "bid": 34.5, "bid_size": 177.0, "ask": 36.25, "ask_size": 200.0, "iv": 0.665, "open_interest": 4.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0037, "vega": 0.6238, "theta": -0.0504, "rho": 0.5651, "theo": 35.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-08-20T12:26:28", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "RDDT270917P00180000", "bid": 53.3, "bid_size": 38.0, "ask": 57.5, "ask_size": 64.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.004, "vega": 0.6209, "theta": -0.0535, "rho": -0.9026, "theo": 54.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "RDDT270917C00185000", "bid": 31.5, "bid_size": 100.0, "ask": 36.0, "ask_size": 122.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0037, "vega": 0.628, "theta": -0.0508, "rho": 0.5544, "theo": 33.8731, "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": 31.1749992370606}, {"option": "RDDT270917P00185000", "bid": 56.0, "bid_size": 164.0, "ask": 60.1, "ask_size": 82.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0041, "vega": 0.6228, "theta": -0.0538, "rho": -0.9269, "theo": 58.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "RDDT270917C00190000", "bid": 31.55, "bid_size": 55.0, "ask": 34.35, "ask_size": 369.0, "iv": 0.6708, "open_interest": 6.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0038, "vega": 0.6311, "theta": -0.0511, "rho": 0.5438, "theo": 32.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-20T10:06:12", "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "RDDT270917P00190000", "bid": 60.45, "bid_size": 232.0, "ask": 62.65, "ask_size": 122.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0041, "vega": 0.6239, "theta": -0.054, "rho": -0.9513, "theo": 61.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "RDDT270917C00195000", "bid": 30.65, "bid_size": 53.0, "ask": 33.45, "ask_size": 437.0, "iv": 0.6772, "open_interest": 0.0, "volume": 1.0, "delta": 0.5303, "gamma": 0.0038, "vega": 0.6334, "theta": -0.0513, "rho": 0.5334, "theo": 31.108, "change": 1.775, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T11:08:53", "percent_change": 6.07357, "prev_day_close": 29.2249994277954}, {"option": "RDDT270917P00195000", "bid": 63.95, "bid_size": 235.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0042, "vega": 0.6244, "theta": -0.0542, "rho": -0.9793, "theo": 65.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1749992370606}, {"option": "RDDT270917C00200000", "bid": 28.5, "bid_size": 252.0, "ask": 31.5, "ask_size": 341.0, "iv": 0.6645, "open_interest": 2.0, "volume": 2.0, "delta": 0.5154, "gamma": 0.0038, "vega": 0.6346, "theta": -0.0515, "rho": 0.5229, "theo": 29.8171, "change": 3.175, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-21T12:39:17", "percent_change": 11.535, "prev_day_close": 27.5249996185303}, {"option": "RDDT270917P00200000", "bid": 67.0, "bid_size": 286.0, "ask": 69.9, "ask_size": 151.0, "iv": 0.655, "open_interest": 0.0, "volume": 1.0, "delta": -0.5126, "gamma": 0.0042, "vega": 0.6237, "theta": -0.0542, "rho": -1.0047, "theo": 68.8627, "change": -1.875, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-21T10:21:09", "percent_change": -2.6087, "prev_day_close": 71.875}, {"option": "RDDT270917C00210000", "bid": 26.5, "bid_size": 208.0, "ask": 29.15, "ask_size": 350.0, "iv": 0.6668, "open_interest": 4.0, "volume": 3.0, "delta": 0.4865, "gamma": 0.0038, "vega": 0.6343, "theta": -0.0515, "rho": 0.5006, "theo": 27.4075, "change": 1.37, "open": 26.3, "high": 27.7, "low": 26.3, "tick": "down", "last_trade_price": 26.67, "last_trade_time": "2026-08-21T10:22:48", "percent_change": 5.41502, "prev_day_close": 25.3000001907349}, {"option": "RDDT270917P00210000", "bid": 74.65, "bid_size": 229.0, "ask": 78.25, "ask_size": 234.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0042, "vega": 0.6174, "theta": -0.0542, "rho": -1.0387, "theo": 76.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "RDDT270917C00220000", "bid": 23.65, "bid_size": 284.0, "ask": 26.75, "ask_size": 315.0, "iv": 0.6589, "open_interest": 4.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0038, "vega": 0.6312, "theta": -0.0513, "rho": 0.479, "theo": 25.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-08-20T12:26:28", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RDDT270917P00220000", "bid": 82.0, "bid_size": 249.0, "ask": 85.5, "ask_size": 184.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0043, "vega": 0.6089, "theta": -0.0538, "rho": -1.0751, "theo": 83.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "RDDT270917C00230000", "bid": 22.15, "bid_size": 10.0, "ask": 25.5, "ask_size": 236.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0038, "vega": 0.6255, "theta": -0.0508, "rho": 0.4575, "theo": 23.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RDDT270917P00230000", "bid": 90.25, "bid_size": 40.0, "ask": 93.0, "ask_size": 16.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0043, "vega": 0.5962, "theta": -0.0533, "rho": -1.0976, "theo": 91.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "RDDT270917C00240000", "bid": 20.65, "bid_size": 202.0, "ask": 22.1, "ask_size": 19.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0037, "vega": 0.6172, "theta": -0.0502, "rho": 0.4357, "theo": 21.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "RDDT270917P00240000", "bid": 98.0, "bid_size": 230.0, "ask": 101.1, "ask_size": 36.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0043, "vega": 0.5789, "theta": -0.0526, "rho": -1.1112, "theo": 99.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "RDDT270917C00250000", "bid": 19.1, "bid_size": 186.0, "ask": 22.25, "ask_size": 484.0, "iv": 0.6721, "open_interest": 7.0, "volume": 2.0, "delta": 0.3845, "gamma": 0.0036, "vega": 0.6074, "theta": -0.0494, "rho": 0.4153, "theo": 19.7098, "change": 2.525, "open": 19.4, "high": 20.7, "low": 19.4, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-21T13:03:28", "percent_change": 13.8927, "prev_day_close": 18.1750001907349}, {"option": "RDDT270917P00250000", "bid": 106.3, "bid_size": 239.0, "ask": 109.2, "ask_size": 27.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0043, "vega": 0.5619, "theta": -0.0518, "rho": -1.1248, "theo": 108.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "RDDT280121C00065000", "bid": 96.65, "bid_size": 13.0, "ask": 99.65, "ask_size": 23.0, "iv": 0.7159, "open_interest": 15.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.001, "vega": 0.2372, "theta": -0.0065, "rho": 0.6408, "theo": 98.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-08-05T15:57:09", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "RDDT280121P00065000", "bid": 5.5, "bid_size": 7.0, "ask": 6.75, "ask_size": 278.0, "iv": 0.7377, "open_interest": 182.0, "volume": 0.0, "delta": -0.068, "gamma": 0.001, "vega": 0.241, "theta": -0.0164, "rho": -0.2025, "theo": 5.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-08-20T09:42:40", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RDDT280121C00070000", "bid": 93.0, "bid_size": 31.0, "ask": 96.5, "ask_size": 95.0, "iv": 0.7167, "open_interest": 19.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0011, "vega": 0.2667, "theta": -0.0088, "rho": 0.6674, "theo": 94.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-08-20T10:29:54", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "RDDT280121P00070000", "bid": 5.4, "bid_size": 419.0, "ask": 8.25, "ask_size": 542.0, "iv": 0.7133, "open_interest": 51.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0012, "vega": 0.2708, "theta": -0.0182, "rho": -0.2363, "theo": 6.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-14T15:47:12", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "RDDT280121C00075000", "bid": 89.8, "bid_size": 27.0, "ask": 92.4, "ask_size": 26.0, "iv": 0.7044, "open_interest": 10.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0012, "vega": 0.2965, "theta": -0.0111, "rho": 0.6907, "theo": 91.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-06T14:16:22", "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "RDDT280121P00075000", "bid": 7.8, "bid_size": 135.0, "ask": 8.55, "ask_size": 165.0, "iv": 0.7109, "open_interest": 55.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0013, "vega": 0.3016, "theta": -0.0202, "rho": -0.2731, "theo": 8.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-20T14:34:57", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "RDDT280121C00080000", "bid": 85.5, "bid_size": 194.0, "ask": 88.95, "ask_size": 9.0, "iv": 0.6833, "open_interest": 92.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0014, "vega": 0.3264, "theta": -0.0133, "rho": 0.7103, "theo": 87.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.18, "last_trade_time": "2026-08-11T09:50:07", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "RDDT280121P00080000", "bid": 8.35, "bid_size": 478.0, "ask": 10.15, "ask_size": 235.0, "iv": 0.6965, "open_interest": 96.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0014, "vega": 0.3317, "theta": -0.022, "rho": -0.3116, "theo": 9.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-20T15:42:18", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "RDDT280121C00085000", "bid": 84.0, "bid_size": 1.0, "ask": 86.1, "ask_size": 11.0, "iv": 0.7104, "open_interest": 8.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0015, "vega": 0.3555, "theta": -0.0155, "rho": 0.7276, "theo": 84.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-07-31T15:48:38", "percent_change": 0.0, "prev_day_close": 81.1749992370606}, {"option": "RDDT280121P00085000", "bid": 10.65, "bid_size": 185.0, "ask": 12.1, "ask_size": 406.0, "iv": 0.7101, "open_interest": 77.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0016, "vega": 0.3613, "theta": -0.0239, "rho": -0.3523, "theo": 11.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-20T13:44:59", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "RDDT280121C00090000", "bid": 79.5, "bid_size": 208.0, "ask": 83.55, "ask_size": 149.0, "iv": 0.6949, "open_interest": 128.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0016, "vega": 0.3843, "theta": -0.0177, "rho": 0.7417, "theo": 81.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-08-19T12:29:09", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "RDDT280121P00090000", "bid": 12.05, "bid_size": 91.0, "ask": 13.75, "ask_size": 114.0, "iv": 0.7029, "open_interest": 69.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0017, "vega": 0.391, "theta": -0.0257, "rho": -0.394, "theo": 12.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T10:13:10", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "RDDT280121C00095000", "bid": 76.9, "bid_size": 152.0, "ask": 79.75, "ask_size": 34.0, "iv": 0.6864, "open_interest": 15.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0018, "vega": 0.4122, "theta": -0.0198, "rho": 0.7534, "theo": 78.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-06-05T13:15:10", "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "RDDT280121P00095000", "bid": 14.15, "bid_size": 57.0, "ask": 15.9, "ask_size": 477.0, "iv": 0.708, "open_interest": 32.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0018, "vega": 0.4187, "theta": -0.0275, "rho": -0.4368, "theo": 14.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-05T11:03:52", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "RDDT280121C00100000", "bid": 73.5, "bid_size": 381.0, "ask": 77.6, "ask_size": 333.0, "iv": 0.6861, "open_interest": 304.0, "volume": 6.0, "delta": 0.847, "gamma": 0.0019, "vega": 0.4388, "theta": -0.0218, "rho": 0.7633, "theo": 75.8747, "change": 4.775, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-08-21T14:00:36", "percent_change": 6.61129, "prev_day_close": 72.2249984741211}, {"option": "RDDT280121P00100000", "bid": 16.0, "bid_size": 103.0, "ask": 16.8, "ask_size": 86.0, "iv": 0.6931, "open_interest": 217.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.002, "vega": 0.4459, "theta": -0.0292, "rho": -0.4809, "theo": 16.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-20T15:17:56", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "RDDT280121C00105000", "bid": 70.5, "bid_size": 195.0, "ask": 73.75, "ask_size": 18.0, "iv": 0.6694, "open_interest": 59.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.002, "vega": 0.4647, "theta": -0.0237, "rho": 0.7706, "theo": 73.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.59, "last_trade_time": "2026-08-05T13:10:47", "percent_change": 0.0, "prev_day_close": 69.0750007629394}, {"option": "RDDT280121P00105000", "bid": 17.65, "bid_size": 260.0, "ask": 19.05, "ask_size": 203.0, "iv": 0.6896, "open_interest": 313.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0021, "vega": 0.4727, "theta": -0.0308, "rho": -0.5256, "theo": 18.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-20T10:59:27", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "RDDT280121C00110000", "bid": 68.0, "bid_size": 183.0, "ask": 72.5, "ask_size": 286.0, "iv": 0.6839, "open_interest": 32.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0021, "vega": 0.4894, "theta": -0.0255, "rho": 0.7759, "theo": 70.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.3, "last_trade_time": "2026-08-20T13:26:16", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "RDDT280121P00110000", "bid": 19.85, "bid_size": 66.0, "ask": 21.15, "ask_size": 53.0, "iv": 0.6881, "open_interest": 31.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0022, "vega": 0.4971, "theta": -0.0323, "rho": -0.5711, "theo": 20.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-17T09:45:14", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "RDDT280121C00115000", "bid": 66.25, "bid_size": 161.0, "ask": 70.0, "ask_size": 255.0, "iv": 0.6901, "open_interest": 10.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0022, "vega": 0.5125, "theta": -0.0272, "rho": 0.7801, "theo": 67.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.31, "last_trade_time": "2026-08-20T10:15:55", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "RDDT280121P00115000", "bid": 21.15, "bid_size": 502.0, "ask": 23.8, "ask_size": 350.0, "iv": 0.6814, "open_interest": 347.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0024, "vega": 0.5205, "theta": -0.0337, "rho": -0.6168, "theo": 22.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2026-08-14T15:43:53", "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "RDDT280121C00120000", "bid": 63.15, "bid_size": 319.0, "ask": 66.25, "ask_size": 130.0, "iv": 0.6697, "open_interest": 100.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0023, "vega": 0.5346, "theta": -0.0289, "rho": 0.7824, "theo": 65.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-08-20T13:26:16", "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "RDDT280121P00120000", "bid": 23.2, "bid_size": 616.0, "ask": 26.6, "ask_size": 517.0, "iv": 0.6816, "open_interest": 422.0, "volume": 2.0, "delta": -0.2228, "gamma": 0.0025, "vega": 0.543, "theta": -0.0351, "rho": -0.6624, "theo": 25.0752, "change": -1.23, "open": 25.15, "high": 25.15, "low": 24.97, "tick": "down", "last_trade_price": 24.97, "last_trade_time": "2026-08-21T14:06:47", "percent_change": -4.69466, "prev_day_close": 26.2000007629395}, {"option": "RDDT280121C00125000", "bid": 62.1, "bid_size": 160.0, "ask": 65.0, "ask_size": 339.0, "iv": 0.69, "open_interest": 75.0, "volume": 2.0, "delta": 0.7737, "gamma": 0.0024, "vega": 0.5555, "theta": -0.0304, "rho": 0.7827, "theo": 63.1628, "change": 2.7, "open": 62.5, "high": 62.5, "low": 62.5, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-08-21T10:12:46", "percent_change": 4.51505, "prev_day_close": 59.7999992370606}, {"option": "RDDT280121P00125000", "bid": 26.7, "bid_size": 236.0, "ask": 28.8, "ask_size": 384.0, "iv": 0.6874, "open_interest": 427.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0026, "vega": 0.5637, "theta": -0.0363, "rho": -0.7077, "theo": 27.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.12, "last_trade_time": "2026-08-14T09:41:41", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "RDDT280121C00130000", "bid": 59.25, "bid_size": 279.0, "ask": 63.0, "ask_size": 397.0, "iv": 0.6851, "open_interest": 395.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0025, "vega": 0.5749, "theta": -0.0318, "rho": 0.7822, "theo": 60.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.69, "last_trade_time": "2026-08-20T11:00:44", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "RDDT280121P00130000", "bid": 29.65, "bid_size": 7.0, "ask": 31.4, "ask_size": 406.0, "iv": 0.69, "open_interest": 5178.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0027, "vega": 0.583, "theta": -0.0375, "rho": -0.7523, "theo": 30.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.13, "last_trade_time": "2026-08-20T12:46:20", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "RDDT280121C00135000", "bid": 56.65, "bid_size": 298.0, "ask": 60.5, "ask_size": 400.0, "iv": 0.677, "open_interest": 64.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0026, "vega": 0.593, "theta": -0.0332, "rho": 0.7808, "theo": 58.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-14T09:57:02", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "RDDT280121P00135000", "bid": 30.65, "bid_size": 612.0, "ask": 34.0, "ask_size": 386.0, "iv": 0.6746, "open_interest": 177.0, "volume": 45.0, "delta": -0.2704, "gamma": 0.0028, "vega": 0.6007, "theta": -0.0386, "rho": -0.7963, "theo": 32.6291, "change": -1.62, "open": 32.5, "high": 32.78, "low": 32.5, "tick": "up", "last_trade_price": 32.78, "last_trade_time": "2026-08-21T12:09:22", "percent_change": -4.70931, "prev_day_close": 34.4000015258789}, {"option": "RDDT280121C00140000", "bid": 55.35, "bid_size": 195.0, "ask": 58.5, "ask_size": 407.0, "iv": 0.6827, "open_interest": 191.0, "volume": 4.0, "delta": 0.7291, "gamma": 0.0027, "vega": 0.6099, "theta": -0.0344, "rho": 0.7778, "theo": 56.6529, "change": 4.05, "open": 56.7, "high": 58.0, "low": 56.7, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-21T13:03:00", "percent_change": 7.50695, "prev_day_close": 53.9500007629394}, {"option": "RDDT280121P00140000", "bid": 33.35, "bid_size": 486.0, "ask": 36.55, "ask_size": 314.0, "iv": 0.672, "open_interest": 36.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0029, "vega": 0.6173, "theta": -0.0395, "rho": -0.8413, "theo": 35.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-08-14T09:43:54", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "RDDT280121C00145000", "bid": 53.05, "bid_size": 286.0, "ask": 56.2, "ask_size": 376.0, "iv": 0.6764, "open_interest": 95.0, "volume": 2.0, "delta": 0.7143, "gamma": 0.0028, "vega": 0.6255, "theta": -0.0356, "rho": 0.7735, "theo": 54.6503, "change": 3.225, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-21T09:45:43", "percent_change": 6.28962, "prev_day_close": 51.2749996185303}, {"option": "RDDT280121P00145000", "bid": 35.75, "bid_size": 564.0, "ask": 39.35, "ask_size": 286.0, "iv": 0.6677, "open_interest": 46.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.003, "vega": 0.6324, "theta": -0.0404, "rho": -0.8849, "theo": 38.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-08-19T12:50:09", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "RDDT280121C00150000", "bid": 51.2, "bid_size": 292.0, "ask": 54.75, "ask_size": 438.0, "iv": 0.6794, "open_interest": 474.0, "volume": 10.0, "delta": 0.6996, "gamma": 0.0028, "vega": 0.6398, "theta": -0.0366, "rho": 0.7688, "theo": 52.7265, "change": 2.435, "open": 51.18, "high": 53.77, "low": 51.18, "tick": "down", "last_trade_price": 52.46, "last_trade_time": "2026-08-21T15:39:48", "percent_change": 4.86757, "prev_day_close": 50.0249996185303}, {"option": "RDDT280121P00150000", "bid": 39.1, "bid_size": 628.0, "ask": 42.1, "ask_size": 265.0, "iv": 0.6692, "open_interest": 910.0, "volume": 1.0, "delta": -0.3181, "gamma": 0.0031, "vega": 0.6459, "theta": -0.0413, "rho": -0.9263, "theo": 41.0026, "change": -1.9, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-21T10:42:06", "percent_change": -4.4289, "prev_day_close": 42.8999996185303}, {"option": "RDDT280121C00155000", "bid": 49.65, "bid_size": 191.0, "ask": 52.1, "ask_size": 293.0, "iv": 0.6742, "open_interest": 136.0, "volume": 1.0, "delta": 0.6851, "gamma": 0.0029, "vega": 0.6529, "theta": -0.0376, "rho": 0.7636, "theo": 50.8772, "change": 4.52, "open": 51.87, "high": 51.87, "low": 51.87, "tick": "up", "last_trade_price": 51.87, "last_trade_time": "2026-08-21T13:06:36", "percent_change": 9.54593, "prev_day_close": 47.3500003814697}, {"option": "RDDT280121P00155000", "bid": 42.5, "bid_size": 271.0, "ask": 44.55, "ask_size": 46.0, "iv": 0.6676, "open_interest": 64.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0031, "vega": 0.6582, "theta": -0.042, "rho": -0.9691, "theo": 43.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-08-17T13:04:51", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "RDDT280121C00160000", "bid": 48.0, "bid_size": 177.0, "ask": 50.45, "ask_size": 356.0, "iv": 0.6749, "open_interest": 149.0, "volume": 2.0, "delta": 0.6707, "gamma": 0.003, "vega": 0.6648, "theta": -0.0385, "rho": 0.7574, "theo": 49.0995, "change": 4.125, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-08-21T09:51:40", "percent_change": 9.0312, "prev_day_close": 45.6749992370606}, {"option": "RDDT280121P00160000", "bid": 45.65, "bid_size": 268.0, "ask": 48.7, "ask_size": 355.0, "iv": 0.6757, "open_interest": 55.0, "volume": 1.0, "delta": -0.3496, "gamma": 0.0032, "vega": 0.6692, "theta": -0.0426, "rho": -1.0115, "theo": 46.9944, "change": -3.565, "open": 45.71, "high": 45.71, "low": 45.71, "tick": "down", "last_trade_price": 45.71, "last_trade_time": "2026-08-21T13:21:21", "percent_change": -7.23491, "prev_day_close": 49.2749996185303}, {"option": "RDDT280121C00165000", "bid": 46.2, "bid_size": 194.0, "ask": 48.6, "ask_size": 284.0, "iv": 0.672, "open_interest": 180.0, "volume": 42.0, "delta": 0.6565, "gamma": 0.003, "vega": 0.6755, "theta": -0.0393, "rho": 0.75, "theo": 47.3917, "change": 4.51, "open": 48.33, "high": 48.46, "low": 48.33, "tick": "no_change", "last_trade_price": 48.46, "last_trade_time": "2026-08-21T13:14:00", "percent_change": 10.2617, "prev_day_close": 43.9500007629394}, {"option": "RDDT280121P00165000", "bid": 48.55, "bid_size": 318.0, "ask": 51.7, "ask_size": 316.0, "iv": 0.6721, "open_interest": 136.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0033, "vega": 0.6786, "theta": -0.0432, "rho": -1.0468, "theo": 50.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.98, "last_trade_time": "2026-08-14T10:09:36", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "RDDT280121C00170000", "bid": 45.15, "bid_size": 26.0, "ask": 46.95, "ask_size": 273.0, "iv": 0.6752, "open_interest": 243.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0031, "vega": 0.6851, "theta": -0.04, "rho": 0.7423, "theo": 45.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.53, "last_trade_time": "2026-08-20T15:12:27", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "RDDT280121P00170000", "bid": 51.8, "bid_size": 267.0, "ask": 54.0, "ask_size": 131.0, "iv": 0.6651, "open_interest": 50.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0034, "vega": 0.687, "theta": -0.0437, "rho": -1.0873, "theo": 53.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2026-08-10T14:26:07", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "RDDT280121C00175000", "bid": 41.5, "bid_size": 340.0, "ask": 44.95, "ask_size": 54.0, "iv": 0.6561, "open_interest": 314.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0031, "vega": 0.6937, "theta": -0.0406, "rho": 0.7345, "theo": 44.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-20T11:18:33", "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "RDDT280121P00175000", "bid": 54.95, "bid_size": 282.0, "ask": 57.8, "ask_size": 225.0, "iv": 0.6673, "open_interest": 36.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0034, "vega": 0.6943, "theta": -0.0442, "rho": -1.1255, "theo": 56.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-08-19T12:50:09", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "RDDT280121C00180000", "bid": 40.05, "bid_size": 439.0, "ask": 43.2, "ask_size": 21.0, "iv": 0.6541, "open_interest": 155.0, "volume": 1.0, "delta": 0.6148, "gamma": 0.0031, "vega": 0.7013, "theta": -0.0412, "rho": 0.7265, "theo": 42.6581, "change": 3.045, "open": 42.97, "high": 42.97, "low": 42.97, "tick": "up", "last_trade_price": 42.97, "last_trade_time": "2026-08-21T14:06:47", "percent_change": 7.6268, "prev_day_close": 39.9249992370606}, {"option": "RDDT280121P00180000", "bid": 57.5, "bid_size": 186.0, "ask": 61.5, "ask_size": 271.0, "iv": 0.6635, "open_interest": 41.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0035, "vega": 0.6999, "theta": -0.0445, "rho": -1.1569, "theo": 59.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-08-13T14:10:49", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "RDDT280121C00185000", "bid": 39.6, "bid_size": 333.0, "ask": 41.8, "ask_size": 36.0, "iv": 0.6608, "open_interest": 173.0, "volume": 4.0, "delta": 0.6014, "gamma": 0.0032, "vega": 0.7078, "theta": -0.0417, "rho": 0.7177, "theo": 41.2, "change": 2.55, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-21T14:22:40", "percent_change": 6.63199, "prev_day_close": 38.4500007629394}, {"option": "RDDT280121P00185000", "bid": 61.95, "bid_size": 256.0, "ask": 64.2, "ask_size": 178.0, "iv": 0.6652, "open_interest": 48.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0035, "vega": 0.7046, "theta": -0.0448, "rho": -1.195, "theo": 63.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.95, "last_trade_time": "2026-08-19T11:14:19", "percent_change": 0.0, "prev_day_close": 65.6249980926514}, {"option": "RDDT280121C00190000", "bid": 38.85, "bid_size": 90.0, "ask": 41.65, "ask_size": 419.0, "iv": 0.6733, "open_interest": 181.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0032, "vega": 0.7134, "theta": -0.0422, "rho": 0.7082, "theo": 39.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-08-20T14:12:52", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "RDDT280121P00190000", "bid": 64.5, "bid_size": 330.0, "ask": 67.85, "ask_size": 198.0, "iv": 0.6593, "open_interest": 34.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0036, "vega": 0.7078, "theta": -0.0451, "rho": -1.2217, "theo": 66.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.03, "last_trade_time": "2026-07-06T11:10:35", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "RDDT280121C00195000", "bid": 37.45, "bid_size": 177.0, "ask": 39.25, "ask_size": 154.0, "iv": 0.6647, "open_interest": 260.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0032, "vega": 0.7181, "theta": -0.0425, "rho": 0.6985, "theo": 38.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.73, "last_trade_time": "2026-08-20T09:57:17", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "RDDT280121P00195000", "bid": 69.6, "bid_size": 27.0, "ask": 72.5, "ask_size": 150.0, "iv": 0.6777, "open_interest": 8.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0036, "vega": 0.7106, "theta": -0.0453, "rho": -1.2547, "theo": 70.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.72, "last_trade_time": "2026-08-14T10:09:36", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "RDDT280121C00200000", "bid": 35.55, "bid_size": 307.0, "ask": 39.5, "ask_size": 470.0, "iv": 0.6704, "open_interest": 882.0, "volume": 7.0, "delta": 0.5622, "gamma": 0.0032, "vega": 0.722, "theta": -0.0428, "rho": 0.689, "theo": 37.1574, "change": 2.61, "open": 36.65, "high": 38.0, "low": 36.65, "tick": "no_change", "last_trade_price": 36.96, "last_trade_time": "2026-08-21T14:35:56", "percent_change": 7.59825, "prev_day_close": 34.3500003814697}, {"option": "RDDT280121P00200000", "bid": 72.25, "bid_size": 292.0, "ask": 75.7, "ask_size": 306.0, "iv": 0.6677, "open_interest": 449.0, "volume": 1.0, "delta": -0.4704, "gamma": 0.0037, "vega": 0.7118, "theta": -0.0454, "rho": -1.2852, "theo": 73.8023, "change": -2.475, "open": 73.9, "high": 73.9, "low": 73.9, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-08-21T14:49:19", "percent_change": -3.24059, "prev_day_close": 76.375}, {"option": "RDDT280121C00210000", "bid": 33.5, "bid_size": 364.0, "ask": 35.7, "ask_size": 214.0, "iv": 0.6622, "open_interest": 1148.0, "volume": 2.0, "delta": 0.5373, "gamma": 0.0033, "vega": 0.7275, "theta": -0.0433, "rho": 0.6697, "theo": 34.7133, "change": 2.575, "open": 35.0, "high": 35.0, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T10:12:57", "percent_change": 8.06578, "prev_day_close": 31.9250001907349}, {"option": "RDDT280121P00210000", "bid": 79.65, "bid_size": 245.0, "ask": 82.15, "ask_size": 101.0, "iv": 0.6608, "open_interest": 27.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0038, "vega": 0.7119, "theta": -0.0455, "rho": -1.3329, "theo": 81.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.66, "last_trade_time": "2026-08-14T10:10:48", "percent_change": 0.0, "prev_day_close": 83.875}, {"option": "RDDT280121C00220000", "bid": 30.0, "bid_size": 372.0, "ask": 33.45, "ask_size": 214.0, "iv": 0.6524, "open_interest": 827.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0033, "vega": 0.7298, "theta": -0.0436, "rho": 0.6488, "theo": 32.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.32, "last_trade_time": "2026-08-20T11:40:45", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "RDDT280121P00220000", "bid": 86.95, "bid_size": 306.0, "ask": 90.4, "ask_size": 267.0, "iv": 0.6629, "open_interest": 536.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0038, "vega": 0.7076, "theta": -0.0455, "rho": -1.3813, "theo": 88.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-07-01T09:50:47", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "RDDT280121C00230000", "bid": 29.45, "bid_size": 69.0, "ask": 32.5, "ask_size": 485.0, "iv": 0.6695, "open_interest": 382.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0033, "vega": 0.7297, "theta": -0.0437, "rho": 0.628, "theo": 30.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-20T10:58:33", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "RDDT280121P00230000", "bid": 95.0, "bid_size": 37.0, "ask": 98.0, "ask_size": 46.0, "iv": 0.6631, "open_interest": 826.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0039, "vega": 0.7003, "theta": -0.0452, "rho": -1.4202, "theo": 96.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.45, "last_trade_time": "2026-07-02T14:55:22", "percent_change": 0.0, "prev_day_close": 98.4749984741211}, {"option": "RDDT280121C00240000", "bid": 26.0, "bid_size": 313.0, "ask": 30.05, "ask_size": 367.0, "iv": 0.6544, "open_interest": 78.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0033, "vega": 0.7276, "theta": -0.0436, "rho": 0.6079, "theo": 28.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-08-19T15:53:38", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "RDDT280121P00240000", "bid": 102.5, "bid_size": 261.0, "ask": 106.25, "ask_size": 259.0, "iv": 0.6616, "open_interest": 35.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0039, "vega": 0.6901, "theta": -0.0449, "rho": -1.4432, "theo": 104.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.55, "last_trade_time": "2026-03-24T10:33:18", "percent_change": 0.0, "prev_day_close": 107.075000762939}, {"option": "RDDT280121C00250000", "bid": 25.05, "bid_size": 375.0, "ask": 28.3, "ask_size": 376.0, "iv": 0.6594, "open_interest": 530.0, "volume": 4.0, "delta": 0.447, "gamma": 0.0033, "vega": 0.7232, "theta": -0.0434, "rho": 0.5869, "theo": 26.629, "change": 1.965, "open": 26.99, "high": 26.99, "low": 26.84, "tick": "no_change", "last_trade_price": 26.84, "last_trade_time": "2026-08-21T12:35:06", "percent_change": 7.8995, "prev_day_close": 24.875}, {"option": "RDDT280121P00250000", "bid": 110.0, "bid_size": 101.0, "ask": 115.0, "ask_size": 34.0, "iv": 0.6613, "open_interest": 45.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.004, "vega": 0.6752, "theta": -0.0444, "rho": -1.4606, "theo": 112.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.54, "last_trade_time": "2026-08-14T09:58:51", "percent_change": 0.0, "prev_day_close": 115.724998474121}, {"option": "RDDT280121C00260000", "bid": 24.2, "bid_size": 202.0, "ask": 26.0, "ask_size": 262.0, "iv": 0.6596, "open_interest": 881.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0032, "vega": 0.7169, "theta": -0.0431, "rho": 0.566, "theo": 24.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-19T09:44:29", "percent_change": 0.0, "prev_day_close": 22.8250007629395}, {"option": "RDDT280121P00260000", "bid": 118.5, "bid_size": 317.0, "ask": 122.45, "ask_size": 238.0, "iv": 0.6565, "open_interest": 74.0, "volume": 0.0, "delta": -0.63, "gamma": 0.004, "vega": 0.6616, "theta": -0.0438, "rho": -1.484, "theo": 120.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-07-06T13:06:36", "percent_change": 0.0, "prev_day_close": 123.775001525879}, {"option": "RDDT280121C00270000", "bid": 22.7, "bid_size": 203.0, "ask": 25.3, "ask_size": 431.0, "iv": 0.6649, "open_interest": 168.0, "volume": 1.0, "delta": 0.4075, "gamma": 0.0032, "vega": 0.7096, "theta": -0.0427, "rho": 0.5462, "theo": 23.4273, "change": 2.025, "open": 23.35, "high": 23.35, "low": 23.35, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-08-21T10:18:17", "percent_change": 9.4959, "prev_day_close": 21.3249998092651}, {"option": "RDDT280121P00270000", "bid": 127.75, "bid_size": 190.0, "ask": 130.25, "ask_size": 75.0, "iv": 0.6579, "open_interest": 19.0, "volume": 0.0, "delta": -0.654, "gamma": 0.004, "vega": 0.6418, "theta": -0.0432, "rho": -1.475, "theo": 128.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2025-11-25T11:06:42", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "RDDT280121C00280000", "bid": 21.15, "bid_size": 220.0, "ask": 23.6, "ask_size": 346.0, "iv": 0.6614, "open_interest": 382.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0032, "vega": 0.701, "theta": -0.0422, "rho": 0.5267, "theo": 21.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.21, "last_trade_time": "2026-08-18T15:20:34", "percent_change": 0.0, "prev_day_close": 20.4249992370605}, {"option": "RDDT280121P00280000", "bid": 136.25, "bid_size": 186.0, "ask": 138.55, "ask_size": 25.0, "iv": 0.6551, "open_interest": 18.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.004, "vega": 0.6212, "theta": -0.0425, "rho": -1.4811, "theo": 137.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.75, "last_trade_time": "2026-02-03T11:08:14", "percent_change": 0.0, "prev_day_close": 140.400001525879}, {"option": "RDDT280121C00290000", "bid": 19.4, "bid_size": 290.0, "ask": 22.4, "ask_size": 629.0, "iv": 0.6586, "open_interest": 5013.0, "volume": 9.0, "delta": 0.3716, "gamma": 0.0031, "vega": 0.6909, "theta": -0.0416, "rho": 0.5069, "theo": 20.6725, "change": 2.25, "open": 21.55, "high": 21.55, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-21T12:56:00", "percent_change": 11.8734, "prev_day_close": 18.9499998092651}, {"option": "RDDT280121P00290000", "bid": 144.0, "bid_size": 189.0, "ask": 148.5, "ask_size": 18.0, "iv": 0.6577, "open_interest": 96.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0041, "vega": 0.5979, "theta": -0.0416, "rho": -1.4619, "theo": 146.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.35, "last_trade_time": "2026-07-13T09:40:02", "percent_change": 0.0, "prev_day_close": 149.724998474121}, {"option": "RDDT280121C00300000", "bid": 17.8, "bid_size": 426.0, "ask": 21.3, "ask_size": 422.0, "iv": 0.6563, "open_interest": 954.0, "volume": 8.0, "delta": 0.355, "gamma": 0.0031, "vega": 0.68, "theta": -0.041, "rho": 0.4878, "theo": 19.4433, "change": 2.385, "open": 19.96, "high": 19.96, "low": 19.96, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-08-21T12:56:00", "percent_change": 13.5704, "prev_day_close": 17.5749998092651}, {"option": "RDDT280121P00300000", "bid": 152.95, "bid_size": 236.0, "ask": 157.05, "ask_size": 230.0, "iv": 0.6568, "open_interest": 22.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0041, "vega": 0.5758, "theta": -0.0409, "rho": -1.4424, "theo": 154.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.25, "last_trade_time": "2026-07-06T13:04:36", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "RDDT280121C00310000", "bid": 16.5, "bid_size": 463.0, "ask": 19.65, "ask_size": 282.0, "iv": 0.6507, "open_interest": 119.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0031, "vega": 0.6687, "theta": -0.0403, "rho": 0.4699, "theo": 18.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-07-31T10:35:05", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "RDDT280121P00310000", "bid": 162.75, "bid_size": 138.0, "ask": 165.2, "ask_size": 57.0, "iv": 0.658, "open_interest": 76.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0041, "vega": 0.5453, "theta": -0.04, "rho": -1.3988, "theo": 163.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.51, "last_trade_time": "2026-04-17T11:14:16", "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "RDDT280121C00320000", "bid": 15.0, "bid_size": 344.0, "ask": 18.6, "ask_size": 65.0, "iv": 0.6469, "open_interest": 106.0, "volume": 0.0, "delta": 0.324, "gamma": 0.003, "vega": 0.6569, "theta": -0.0396, "rho": 0.4525, "theo": 17.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-18T15:34:52", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "RDDT280121P00320000", "bid": 170.75, "bid_size": 40.0, "ask": 174.75, "ask_size": 41.0, "iv": 0.6534, "open_interest": 41.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0041, "vega": 0.5199, "theta": -0.0389, "rho": -1.3802, "theo": 172.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.7, "last_trade_time": "2026-01-23T10:58:55", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "RDDT280121C00330000", "bid": 14.55, "bid_size": 419.0, "ask": 19.0, "ask_size": 447.0, "iv": 0.6614, "open_interest": 43.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0029, "vega": 0.6442, "theta": -0.0389, "rho": 0.4351, "theo": 16.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-19T15:01:20", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "RDDT280121P00330000", "bid": 179.95, "bid_size": 204.0, "ask": 183.25, "ask_size": 32.0, "iv": 0.648, "open_interest": 4.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0041, "vega": 0.4912, "theta": -0.0378, "rho": -1.3384, "theo": 181.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.9, "last_trade_time": "2025-12-01T12:03:03", "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "RDDT280121C00340000", "bid": 13.65, "bid_size": 535.0, "ask": 16.35, "ask_size": 75.0, "iv": 0.6475, "open_interest": 1060.0, "volume": 1.0, "delta": 0.2961, "gamma": 0.0029, "vega": 0.631, "theta": -0.0381, "rho": 0.4182, "theo": 15.3378, "change": 0.775, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T09:32:36", "percent_change": 5.44815, "prev_day_close": 14.2250003814697}, {"option": "RDDT280121P00340000", "bid": 190.25, "bid_size": 38.0, "ask": 193.5, "ask_size": 54.0, "iv": 0.6708, "open_interest": 39.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0041, "vega": 0.4564, "theta": -0.0372, "rho": -1.274, "theo": 191.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.3, "last_trade_time": "2025-12-02T11:11:27", "percent_change": 0.0, "prev_day_close": 194.724998474121}, {"option": "RDDT280121C00350000", "bid": 13.0, "bid_size": 438.0, "ask": 15.5, "ask_size": 65.0, "iv": 0.6488, "open_interest": 828.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0028, "vega": 0.618, "theta": -0.0373, "rho": 0.4024, "theo": 14.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-20T11:28:29", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "RDDT280121P00350000", "bid": 198.0, "bid_size": 77.0, "ask": 203.0, "ask_size": 30.0, "iv": 0.6568, "open_interest": 14.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0041, "vega": 0.4315, "theta": -0.0365, "rho": -1.1973, "theo": 200.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.35, "last_trade_time": "2026-08-14T09:58:51", "percent_change": 0.0, "prev_day_close": 204.324996948242}, {"option": "RDDT280121C00360000", "bid": 12.35, "bid_size": 248.0, "ask": 15.7, "ask_size": 397.0, "iv": 0.658, "open_interest": 152.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0028, "vega": 0.605, "theta": -0.0365, "rho": 0.3875, "theo": 13.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-07-31T14:56:11", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "RDDT280121P00360000", "bid": 207.5, "bid_size": 78.0, "ask": 212.0, "ask_size": 28.0, "iv": 0.6542, "open_interest": 10.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0041, "vega": 0.3972, "theta": -0.0349, "rho": -1.1418, "theo": 209.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.6, "last_trade_time": "2026-01-05T15:15:33", "percent_change": 0.0, "prev_day_close": 213.25}, {"option": "RDDT280121C00370000", "bid": 12.35, "bid_size": 188.0, "ask": 13.9, "ask_size": 62.0, "iv": 0.6553, "open_interest": 346.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0027, "vega": 0.5918, "theta": -0.0357, "rho": 0.3728, "theo": 12.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-08-20T14:16:51", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "RDDT280121P00370000", "bid": 217.0, "bid_size": 57.0, "ask": 220.6, "ask_size": 9.0, "iv": 0.643, "open_interest": 1.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0042, "vega": 0.3627, "theta": -0.0346, "rho": -1.0568, "theo": 219.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.35, "last_trade_time": "2025-10-31T14:34:50", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "RDDT280121C00380000", "bid": 11.55, "bid_size": 37.0, "ask": 13.25, "ask_size": 20.0, "iv": 0.6547, "open_interest": 2035.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0026, "vega": 0.5783, "theta": -0.0349, "rho": 0.3584, "theo": 12.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-13T12:23:41", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RDDT280121P00380000", "bid": 226.5, "bid_size": 59.0, "ask": 230.15, "ask_size": 4.0, "iv": 0.6422, "open_interest": 15.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0042, "vega": 0.3356, "theta": -0.0338, "rho": -0.9698, "theo": 228.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.1, "last_trade_time": "2026-05-05T09:45:09", "percent_change": 0.0, "prev_day_close": 232.599998474121}, {"option": "RDDT280121C00390000", "bid": 10.45, "bid_size": 86.0, "ask": 14.05, "ask_size": 576.0, "iv": 0.6634, "open_interest": 220.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0026, "vega": 0.5647, "theta": -0.0341, "rho": 0.3447, "theo": 11.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-05T15:00:31", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RDDT280121P00390000", "bid": 236.5, "bid_size": 14.0, "ask": 239.65, "ask_size": 12.0, "iv": 0.6468, "open_interest": 97.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0041, "vega": 0.2835, "theta": -0.0314, "rho": -0.8247, "theo": 238.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.0, "last_trade_time": "2025-11-17T15:17:12", "percent_change": 0.0, "prev_day_close": 242.150001525879}, {"option": "RDDT280121C00400000", "bid": 10.0, "bid_size": 317.0, "ask": 12.1, "ask_size": 159.0, "iv": 0.6529, "open_interest": 1260.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0025, "vega": 0.5515, "theta": -0.0333, "rho": 0.3318, "theo": 11.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-08-20T15:13:19", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RDDT280121P00400000", "bid": 246.0, "bid_size": 21.0, "ask": 248.95, "ask_size": 21.0, "iv": 0.635, "open_interest": 9.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.004, "vega": 0.255, "theta": -0.0311, "rho": -0.7744, "theo": 247.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.45, "last_trade_time": "2025-11-17T10:48:40", "percent_change": 0.0, "prev_day_close": 251.974998474121}, {"option": "RDDT280121C00410000", "bid": 9.0, "bid_size": 298.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.6466, "open_interest": 341.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0025, "vega": 0.5386, "theta": -0.0326, "rho": 0.3196, "theo": 10.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-19T14:42:51", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RDDT280121P00410000", "bid": 255.5, "bid_size": 58.0, "ask": 258.75, "ask_size": 9.0, "iv": 0.6233, "open_interest": 90.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.004, "vega": 0.2282, "theta": -0.03, "rho": -0.7375, "theo": 257.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.3, "last_trade_time": "2025-11-12T13:56:47", "percent_change": 0.0, "prev_day_close": 261.850006103516}, {"option": "RDDT280121C00420000", "bid": 9.2, "bid_size": 249.0, "ask": 10.55, "ask_size": 47.0, "iv": 0.6514, "open_interest": 1060.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0024, "vega": 0.526, "theta": -0.0318, "rho": 0.308, "theo": 9.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-08-20T11:10:36", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "RDDT280121P00420000", "bid": 265.5, "bid_size": 4.0, "ask": 269.5, "ask_size": 92.0, "iv": 0.6619, "open_interest": 209.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0037, "vega": 0.1589, "theta": -0.0314, "rho": -0.4694, "theo": 267.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.0, "last_trade_time": "2026-07-22T09:45:34", "percent_change": 0.0, "prev_day_close": 271.324996948242}, {"option": "RDDT280616C00065000", "bid": 99.9, "bid_size": 10.0, "ask": 103.5, "ask_size": 83.0, "iv": 0.7238, "open_interest": 12.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0009, "vega": 0.2897, "theta": -0.0055, "rho": 0.7426, "theo": 101.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.18, "last_trade_time": "2026-08-18T11:39:37", "percent_change": 0.0, "prev_day_close": 97.375}, {"option": "RDDT280616P00065000", "bid": 7.5, "bid_size": 39.0, "ask": 8.75, "ask_size": 131.0, "iv": 0.7318, "open_interest": 51.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.001, "vega": 0.2955, "theta": -0.0157, "rho": -0.307, "theo": 7.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-08-17T13:01:17", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RDDT280616C00070000", "bid": 96.0, "bid_size": 119.0, "ask": 100.3, "ask_size": 91.0, "iv": 0.7091, "open_interest": 32.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.001, "vega": 0.3208, "theta": -0.0074, "rho": 0.7724, "theo": 98.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T13:40:18", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "RDDT280616P00070000", "bid": 7.85, "bid_size": 259.0, "ask": 10.65, "ask_size": 301.0, "iv": 0.7175, "open_interest": 30.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0011, "vega": 0.3275, "theta": -0.0172, "rho": -0.3517, "theo": 9.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-07-13T15:31:32", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "RDDT280616C00075000", "bid": 93.0, "bid_size": 19.0, "ask": 97.5, "ask_size": 97.0, "iv": 0.7121, "open_interest": 6.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0011, "vega": 0.3515, "theta": -0.0093, "rho": 0.7986, "theo": 95.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.07, "last_trade_time": "2026-08-20T09:33:26", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "RDDT280616P00075000", "bid": 10.4, "bid_size": 27.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.7169, "open_interest": 161.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0012, "vega": 0.3585, "theta": -0.0187, "rho": -0.3982, "theo": 10.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-18T12:57:49", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RDDT280616C00080000", "bid": 90.75, "bid_size": 132.0, "ask": 93.25, "ask_size": 111.0, "iv": 0.7023, "open_interest": 27.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0012, "vega": 0.3816, "theta": -0.0111, "rho": 0.8218, "theo": 92.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-08-20T10:27:00", "percent_change": 0.0, "prev_day_close": 88.3250007629394}, {"option": "RDDT280616P00080000", "bid": 10.5, "bid_size": 364.0, "ask": 13.25, "ask_size": 3.0, "iv": 0.6957, "open_interest": 60.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0013, "vega": 0.3896, "theta": -0.0202, "rho": -0.4475, "theo": 12.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-14T10:48:34", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "RDDT280616C00085000", "bid": 87.95, "bid_size": 3.0, "ask": 92.0, "ask_size": 78.0, "iv": 0.7209, "open_interest": 7.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0013, "vega": 0.4114, "theta": -0.0129, "rho": 0.8414, "theo": 89.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.27, "last_trade_time": "2026-05-07T15:59:36", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "RDDT280616P00085000", "bid": 13.05, "bid_size": 227.0, "ask": 15.95, "ask_size": 307.0, "iv": 0.7142, "open_interest": 55.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0014, "vega": 0.4205, "theta": -0.0217, "rho": -0.4981, "theo": 14.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-17T11:13:14", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "RDDT280616C00090000", "bid": 85.25, "bid_size": 21.0, "ask": 87.95, "ask_size": 51.0, "iv": 0.7039, "open_interest": 44.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0014, "vega": 0.4402, "theta": -0.0146, "rho": 0.8586, "theo": 86.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-06-12T10:18:40", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "RDDT280616P00090000", "bid": 14.8, "bid_size": 184.0, "ask": 18.1, "ask_size": 360.0, "iv": 0.7126, "open_interest": 31.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0015, "vega": 0.4493, "theta": -0.0231, "rho": -0.5489, "theo": 16.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-13T12:45:38", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "RDDT280616C00095000", "bid": 81.5, "bid_size": 14.0, "ask": 86.0, "ask_size": 176.0, "iv": 0.6979, "open_interest": 6.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0015, "vega": 0.4678, "theta": -0.0163, "rho": 0.8737, "theo": 83.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.2, "last_trade_time": "2026-07-24T14:01:40", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "RDDT280616P00095000", "bid": 17.25, "bid_size": 215.0, "ask": 19.15, "ask_size": 196.0, "iv": 0.7047, "open_interest": 36.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0016, "vega": 0.4776, "theta": -0.0245, "rho": -0.6018, "theo": 18.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-08-06T10:25:10", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "RDDT280616C00100000", "bid": 79.0, "bid_size": 204.0, "ask": 83.0, "ask_size": 258.0, "iv": 0.6926, "open_interest": 250.0, "volume": 1.0, "delta": 0.8492, "gamma": 0.0016, "vega": 0.4948, "theta": -0.0179, "rho": 0.886, "theo": 81.3746, "change": 4.875, "open": 82.1, "high": 82.1, "low": 82.1, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-08-21T10:04:57", "percent_change": 6.31272, "prev_day_close": 77.2249984741211}, {"option": "RDDT280616P00100000", "bid": 20.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.7261, "open_interest": 69.0, "volume": 25.0, "delta": -0.1613, "gamma": 0.0018, "vega": 0.5058, "theta": -0.0258, "rho": -0.6545, "theo": 20.1856, "change": -0.26, "open": 21.05, "high": 21.1, "low": 21.04, "tick": "no_change", "last_trade_price": 21.04, "last_trade_time": "2026-08-21T09:31:55", "percent_change": -1.22065, "prev_day_close": 21.2999992370605}, {"option": "RDDT280616C00105000", "bid": 77.4, "bid_size": 82.0, "ask": 79.75, "ask_size": 76.0, "iv": 0.6921, "open_interest": 11.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0017, "vega": 0.5206, "theta": -0.0194, "rho": 0.8961, "theo": 78.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.65, "last_trade_time": "2026-07-31T10:39:52", "percent_change": 0.0, "prev_day_close": 75.375}, {"option": "RDDT280616P00105000", "bid": 21.3, "bid_size": 242.0, "ask": 25.0, "ask_size": 372.0, "iv": 0.7125, "open_interest": 16.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0018, "vega": 0.5315, "theta": -0.027, "rho": -0.7074, "theo": 22.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-06-01T12:20:56", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "RDDT280616C00110000", "bid": 74.5, "bid_size": 47.0, "ask": 78.5, "ask_size": 171.0, "iv": 0.6964, "open_interest": 82.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0018, "vega": 0.545, "theta": -0.0209, "rho": 0.905, "theo": 76.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.34, "last_trade_time": "2026-08-14T11:23:59", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "RDDT280616P00110000", "bid": 22.5, "bid_size": 358.0, "ask": 25.85, "ask_size": 14.0, "iv": 0.6872, "open_interest": 100.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.002, "vega": 0.5565, "theta": -0.0282, "rho": -0.7616, "theo": 24.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-17T12:23:37", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "RDDT280616C00115000", "bid": 72.35, "bid_size": 42.0, "ask": 75.95, "ask_size": 79.0, "iv": 0.694, "open_interest": 18.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0019, "vega": 0.5684, "theta": -0.0223, "rho": 0.9121, "theo": 74.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.25, "last_trade_time": "2026-08-14T11:23:59", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "RDDT280616P00115000", "bid": 25.3, "bid_size": 257.0, "ask": 28.9, "ask_size": 234.0, "iv": 0.6952, "open_interest": 94.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.002, "vega": 0.5806, "theta": -0.0293, "rho": -0.8159, "theo": 26.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-08-19T14:22:11", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RDDT280616C00120000", "bid": 70.2, "bid_size": 3.0, "ask": 73.75, "ask_size": 103.0, "iv": 0.6932, "open_interest": 48.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.002, "vega": 0.5908, "theta": -0.0236, "rho": 0.917, "theo": 71.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.45, "last_trade_time": "2026-08-04T14:38:33", "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "RDDT280616P00120000", "bid": 28.6, "bid_size": 120.0, "ask": 31.25, "ask_size": 157.0, "iv": 0.6992, "open_interest": 183.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0021, "vega": 0.6026, "theta": -0.0304, "rho": -0.8696, "theo": 29.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-19T14:22:11", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "RDDT280616C00125000", "bid": 68.35, "bid_size": 11.0, "ask": 72.0, "ask_size": 179.0, "iv": 0.6973, "open_interest": 135.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0021, "vega": 0.6119, "theta": -0.0248, "rho": 0.9204, "theo": 69.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-18T13:41:42", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "RDDT280616P00125000", "bid": 31.15, "bid_size": 183.0, "ask": 33.05, "ask_size": 149.0, "iv": 0.6912, "open_interest": 71.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0022, "vega": 0.6237, "theta": -0.0314, "rho": -0.9205, "theo": 31.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-08-20T11:00:24", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "RDDT280616C00130000", "bid": 66.5, "bid_size": 23.0, "ask": 68.7, "ask_size": 21.0, "iv": 0.6877, "open_interest": 38.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0021, "vega": 0.6318, "theta": -0.026, "rho": 0.9232, "theo": 67.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-08-17T10:25:15", "percent_change": 0.0, "prev_day_close": 63.9750003814697}, {"option": "RDDT280616P00130000", "bid": 33.15, "bid_size": 147.0, "ask": 36.05, "ask_size": 116.0, "iv": 0.6875, "open_interest": 28.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0023, "vega": 0.6436, "theta": -0.0323, "rho": -0.9739, "theo": 34.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-08-19T14:22:11", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "RDDT280616C00135000", "bid": 64.2, "bid_size": 20.0, "ask": 67.0, "ask_size": 43.0, "iv": 0.6863, "open_interest": 36.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0022, "vega": 0.6505, "theta": -0.0271, "rho": 0.9248, "theo": 65.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-08-19T11:18:19", "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "RDDT280616P00135000", "bid": 35.85, "bid_size": 148.0, "ask": 39.15, "ask_size": 137.0, "iv": 0.6888, "open_interest": 211.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0024, "vega": 0.662, "theta": -0.0332, "rho": -1.0266, "theo": 37.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.3, "last_trade_time": "2026-08-19T11:23:26", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "RDDT280616C00140000", "bid": 62.3, "bid_size": 117.0, "ask": 64.75, "ask_size": 172.0, "iv": 0.6828, "open_interest": 141.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0023, "vega": 0.6682, "theta": -0.0282, "rho": 0.9247, "theo": 63.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.55, "last_trade_time": "2026-08-20T12:00:07", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RDDT280616P00140000", "bid": 38.55, "bid_size": 126.0, "ask": 41.95, "ask_size": 115.0, "iv": 0.6866, "open_interest": 5000.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0025, "vega": 0.6797, "theta": -0.0339, "rho": -1.0784, "theo": 40.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.95, "last_trade_time": "2026-08-19T14:22:11", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "RDDT280616C00145000", "bid": 59.5, "bid_size": 256.0, "ask": 63.5, "ask_size": 303.0, "iv": 0.6792, "open_interest": 65.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0023, "vega": 0.6848, "theta": -0.0291, "rho": 0.9232, "theo": 61.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.05, "last_trade_time": "2026-08-20T10:55:24", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "RDDT280616P00145000", "bid": 42.05, "bid_size": 183.0, "ask": 44.8, "ask_size": 375.0, "iv": 0.6896, "open_interest": 514.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0026, "vega": 0.6955, "theta": -0.0347, "rho": -1.1275, "theo": 42.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.43, "last_trade_time": "2026-06-16T12:37:10", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "RDDT280616C00150000", "bid": 58.45, "bid_size": 250.0, "ask": 60.75, "ask_size": 115.0, "iv": 0.6767, "open_interest": 179.0, "volume": 2.0, "delta": 0.7229, "gamma": 0.0024, "vega": 0.7002, "theta": -0.03, "rho": 0.9213, "theo": 59.9077, "change": 3.7, "open": 61.35, "high": 61.35, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-21T15:58:54", "percent_change": 6.57194, "prev_day_close": 56.2999992370606}, {"option": "RDDT280616P00150000", "bid": 43.95, "bid_size": 367.0, "ask": 48.5, "ask_size": 227.0, "iv": 0.6862, "open_interest": 10197.0, "volume": 25.0, "delta": -0.2986, "gamma": 0.0026, "vega": 0.7102, "theta": -0.0354, "rho": -1.1778, "theo": 45.8599, "change": -1.61, "open": 46.64, "high": 46.67, "low": 46.64, "tick": "no_change", "last_trade_price": 46.64, "last_trade_time": "2026-08-21T09:31:55", "percent_change": -3.33679, "prev_day_close": 48.25}, {"option": "RDDT280616C00155000", "bid": 56.6, "bid_size": 161.0, "ask": 59.25, "ask_size": 170.0, "iv": 0.6764, "open_interest": 62.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0024, "vega": 0.7146, "theta": -0.0309, "rho": 0.9189, "theo": 58.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-08-18T15:46:52", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "RDDT280616P00155000", "bid": 47.7, "bid_size": 199.0, "ask": 49.95, "ask_size": 143.0, "iv": 0.6792, "open_interest": 120.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0027, "vega": 0.7237, "theta": -0.036, "rho": -1.2247, "theo": 48.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-14T14:01:29", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "RDDT280616C00160000", "bid": 55.05, "bid_size": 158.0, "ask": 57.25, "ask_size": 40.0, "iv": 0.674, "open_interest": 372.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0025, "vega": 0.7279, "theta": -0.0316, "rho": 0.9156, "theo": 56.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-08-20T11:10:00", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "RDDT280616P00160000", "bid": 49.5, "bid_size": 110.0, "ask": 54.4, "ask_size": 122.0, "iv": 0.6787, "open_interest": 44.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0028, "vega": 0.7361, "theta": -0.0366, "rho": -1.2729, "theo": 51.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.69, "last_trade_time": "2026-08-07T10:55:53", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "RDDT280616C00165000", "bid": 53.0, "bid_size": 203.0, "ask": 55.9, "ask_size": 171.0, "iv": 0.672, "open_interest": 80.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0025, "vega": 0.7402, "theta": -0.0324, "rho": 0.9111, "theo": 54.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.06, "last_trade_time": "2026-08-20T14:55:13", "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "RDDT280616P00165000", "bid": 53.85, "bid_size": 172.0, "ask": 57.25, "ask_size": 247.0, "iv": 0.6836, "open_interest": 7.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0029, "vega": 0.7472, "theta": -0.0371, "rho": -1.3191, "theo": 55.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.01, "last_trade_time": "2026-07-09T14:18:07", "percent_change": 0.0, "prev_day_close": 56.3249988555908}, {"option": "RDDT280616C00170000", "bid": 52.0, "bid_size": 152.0, "ask": 53.75, "ask_size": 6.0, "iv": 0.6709, "open_interest": 88.0, "volume": 1.0, "delta": 0.6741, "gamma": 0.0026, "vega": 0.7516, "theta": -0.033, "rho": 0.9057, "theo": 53.2308, "change": 3.2, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-21T10:37:56", "percent_change": 6.36183, "prev_day_close": 50.3000011444092}, {"option": "RDDT280616P00170000", "bid": 56.75, "bid_size": 192.0, "ask": 61.0, "ask_size": 89.0, "iv": 0.684, "open_interest": 16.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0029, "vega": 0.7572, "theta": -0.0375, "rho": -1.3649, "theo": 58.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.75, "last_trade_time": "2026-06-15T15:44:19", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "RDDT280616C00175000", "bid": 50.35, "bid_size": 154.0, "ask": 53.35, "ask_size": 259.0, "iv": 0.6763, "open_interest": 24.0, "volume": 20.0, "delta": 0.6622, "gamma": 0.0026, "vega": 0.762, "theta": -0.0337, "rho": 0.9, "theo": 51.7026, "change": 3.375, "open": 52.2, "high": 52.2, "low": 52.2, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-08-21T11:35:01", "percent_change": 6.91244, "prev_day_close": 48.8250007629394}, {"option": "RDDT280616P00175000", "bid": 60.45, "bid_size": 148.0, "ask": 64.0, "ask_size": 137.0, "iv": 0.6839, "open_interest": 18.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.003, "vega": 0.7659, "theta": -0.038, "rho": -1.4041, "theo": 61.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.63, "last_trade_time": "2026-08-17T12:10:50", "percent_change": 0.0, "prev_day_close": 63.7749996185303}, {"option": "RDDT280616C00180000", "bid": 48.0, "bid_size": 269.0, "ask": 52.5, "ask_size": 287.0, "iv": 0.6735, "open_interest": 84.0, "volume": 25.0, "delta": 0.6505, "gamma": 0.0027, "vega": 0.7716, "theta": -0.0342, "rho": 0.8942, "theo": 50.226, "change": 1.8, "open": 48.78, "high": 48.8, "low": 48.69, "tick": "no_change", "last_trade_price": 48.8, "last_trade_time": "2026-08-21T09:31:55", "percent_change": 3.82979, "prev_day_close": 47.0}, {"option": "RDDT280616P00180000", "bid": 62.6, "bid_size": 338.0, "ask": 66.25, "ask_size": 181.0, "iv": 0.6683, "open_interest": 381.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.003, "vega": 0.7735, "theta": -0.0383, "rho": -1.4456, "theo": 64.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.59, "last_trade_time": "2026-08-12T13:35:17", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "RDDT280616C00185000", "bid": 47.7, "bid_size": 78.0, "ask": 49.75, "ask_size": 142.0, "iv": 0.6711, "open_interest": 51.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0027, "vega": 0.7803, "theta": -0.0347, "rho": 0.888, "theo": 48.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-08-19T12:26:36", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "RDDT280616P00185000", "bid": 66.85, "bid_size": 181.0, "ask": 70.4, "ask_size": 244.0, "iv": 0.6778, "open_interest": 20.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0031, "vega": 0.7805, "theta": -0.0387, "rho": -1.4885, "theo": 68.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-06-18T15:01:48", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "RDDT280616C00190000", "bid": 46.1, "bid_size": 11.0, "ask": 49.5, "ask_size": 227.0, "iv": 0.6758, "open_interest": 155.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0027, "vega": 0.7881, "theta": -0.0352, "rho": 0.8812, "theo": 47.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.62, "last_trade_time": "2026-08-19T09:35:19", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "RDDT280616P00190000", "bid": 69.5, "bid_size": 105.0, "ask": 74.0, "ask_size": 110.0, "iv": 0.6729, "open_interest": 9.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0032, "vega": 0.7863, "theta": -0.039, "rho": -1.5328, "theo": 71.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-04T09:45:46", "percent_change": 0.0, "prev_day_close": 73.9249992370606}, {"option": "RDDT280616C00195000", "bid": 44.8, "bid_size": 134.0, "ask": 46.75, "ask_size": 10.0, "iv": 0.666, "open_interest": 11.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0028, "vega": 0.7951, "theta": -0.0356, "rho": 0.8735, "theo": 46.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.58, "last_trade_time": "2026-08-20T11:33:50", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "RDDT280616P00195000", "bid": 73.0, "bid_size": 248.0, "ask": 76.7, "ask_size": 197.0, "iv": 0.667, "open_interest": 4.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0032, "vega": 0.7905, "theta": -0.0392, "rho": -1.5622, "theo": 75.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.01, "last_trade_time": "2026-08-14T10:10:48", "percent_change": 0.0, "prev_day_close": 77.4249992370606}, {"option": "RDDT280616C00200000", "bid": 43.0, "bid_size": 240.0, "ask": 45.75, "ask_size": 48.0, "iv": 0.6636, "open_interest": 569.0, "volume": 1.0, "delta": 0.6051, "gamma": 0.0028, "vega": 0.8013, "theta": -0.036, "rho": 0.8653, "theo": 44.7976, "change": 2.59, "open": 44.24, "high": 44.24, "low": 44.24, "tick": "up", "last_trade_price": 44.24, "last_trade_time": "2026-08-21T10:21:34", "percent_change": 6.21849, "prev_day_close": 41.6499996185303}, {"option": "RDDT280616P00200000", "bid": 76.5, "bid_size": 311.0, "ask": 81.0, "ask_size": 138.0, "iv": 0.6707, "open_interest": 401.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0032, "vega": 0.7944, "theta": -0.0394, "rho": -1.5981, "theo": 78.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.22, "last_trade_time": "2026-08-19T14:09:57", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "RDDT280616C00210000", "bid": 41.05, "bid_size": 168.0, "ask": 43.1, "ask_size": 100.0, "iv": 0.6636, "open_interest": 36.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0028, "vega": 0.8116, "theta": -0.0366, "rho": 0.8489, "theo": 42.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-20T09:33:14", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RDDT280616P00210000", "bid": 83.5, "bid_size": 102.0, "ask": 88.5, "ask_size": 98.0, "iv": 0.6692, "open_interest": 33.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0033, "vega": 0.7978, "theta": -0.0397, "rho": -1.6543, "theo": 85.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.14, "last_trade_time": "2026-05-27T11:32:29", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "RDDT280616C00220000", "bid": 38.9, "bid_size": 10.0, "ask": 41.65, "ask_size": 72.0, "iv": 0.6678, "open_interest": 94.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0029, "vega": 0.8194, "theta": -0.0371, "rho": 0.8323, "theo": 40.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-08-19T14:21:51", "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "RDDT280616P00220000", "bid": 91.0, "bid_size": 139.0, "ask": 95.25, "ask_size": 38.0, "iv": 0.664, "open_interest": 40.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0034, "vega": 0.8004, "theta": -0.0399, "rho": -1.719, "theo": 93.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.39, "last_trade_time": "2026-08-12T10:10:53", "percent_change": 0.0, "prev_day_close": 95.375}, {"option": "RDDT280616C00230000", "bid": 36.7, "bid_size": 13.0, "ask": 39.9, "ask_size": 141.0, "iv": 0.6681, "open_interest": 89.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0029, "vega": 0.8244, "theta": -0.0375, "rho": 0.8138, "theo": 37.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-18T15:54:12", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "RDDT280616P00230000", "bid": 98.95, "bid_size": 70.0, "ask": 103.5, "ask_size": 73.0, "iv": 0.6689, "open_interest": 1.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0035, "vega": 0.7971, "theta": -0.0399, "rho": -1.7695, "theo": 100.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.15, "last_trade_time": "2025-12-10T14:57:09", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "RDDT280616C00240000", "bid": 34.65, "bid_size": 11.0, "ask": 37.55, "ask_size": 151.0, "iv": 0.6642, "open_interest": 1871.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0029, "vega": 0.8272, "theta": -0.0377, "rho": 0.7946, "theo": 35.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-19T12:13:03", "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "RDDT280616P00240000", "bid": 106.75, "bid_size": 91.0, "ask": 110.45, "ask_size": 23.0, "iv": 0.6627, "open_interest": 7.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0036, "vega": 0.7908, "theta": -0.04, "rho": -1.8061, "theo": 108.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.72, "last_trade_time": "2026-01-21T15:01:08", "percent_change": 0.0, "prev_day_close": 111.125}, {"option": "RDDT280616C00250000", "bid": 32.8, "bid_size": 172.0, "ask": 34.75, "ask_size": 21.0, "iv": 0.6574, "open_interest": 79.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0029, "vega": 0.8284, "theta": -0.0379, "rho": 0.7761, "theo": 34.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-17T13:19:46", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "RDDT280616P00250000", "bid": 114.5, "bid_size": 213.0, "ask": 119.0, "ask_size": 115.0, "iv": 0.6644, "open_interest": 43.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0036, "vega": 0.7817, "theta": -0.0398, "rho": -1.8333, "theo": 116.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-08-03T10:27:54", "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "RDDT280616C00260000", "bid": 31.1, "bid_size": 162.0, "ask": 33.85, "ask_size": 289.0, "iv": 0.6616, "open_interest": 6496.0, "volume": 1.0, "delta": 0.4852, "gamma": 0.0029, "vega": 0.8277, "theta": -0.0379, "rho": 0.7574, "theo": 32.2773, "change": 2.44, "open": 32.09, "high": 32.09, "low": 32.09, "tick": "down", "last_trade_price": 32.09, "last_trade_time": "2026-08-21T10:21:34", "percent_change": 8.22934, "prev_day_close": 29.6499996185303}, {"option": "RDDT280616P00260000", "bid": 122.95, "bid_size": 163.0, "ask": 126.8, "ask_size": 193.0, "iv": 0.664, "open_interest": 7.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0037, "vega": 0.7724, "theta": -0.0396, "rho": -1.8774, "theo": 124.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.15, "last_trade_time": "2026-05-22T09:31:17", "percent_change": 0.0, "prev_day_close": 127.125}, {"option": "RDDT280616C00270000", "bid": 29.4, "bid_size": 162.0, "ask": 33.0, "ask_size": 310.0, "iv": 0.6649, "open_interest": 51.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0029, "vega": 0.8252, "theta": -0.0379, "rho": 0.7376, "theo": 30.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-14T09:55:55", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "RDDT280616P00270000", "bid": 130.5, "bid_size": 92.0, "ask": 135.5, "ask_size": 47.0, "iv": 0.662, "open_interest": 2.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0038, "vega": 0.7575, "theta": -0.0393, "rho": -1.8758, "theo": 132.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-04-28T15:01:41", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "RDDT280616C00280000", "bid": 27.2, "bid_size": 287.0, "ask": 31.5, "ask_size": 536.0, "iv": 0.66, "open_interest": 5052.0, "volume": 26.0, "delta": 0.4507, "gamma": 0.0029, "vega": 0.8211, "theta": -0.0377, "rho": 0.7178, "theo": 29.0864, "change": 2.4, "open": 28.37, "high": 29.0, "low": 28.3, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T15:40:46", "percent_change": 9.02255, "prev_day_close": 26.6000003814697}, {"option": "RDDT280616P00280000", "bid": 139.0, "bid_size": 240.0, "ask": 143.5, "ask_size": 90.0, "iv": 0.6599, "open_interest": 503.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0038, "vega": 0.7393, "theta": -0.0391, "rho": -1.8831, "theo": 141.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.25, "last_trade_time": "2026-06-09T13:19:43", "percent_change": 0.0, "prev_day_close": 143.675003051758}, {"option": "RDDT280616C00290000", "bid": 26.45, "bid_size": 174.0, "ask": 29.05, "ask_size": 255.0, "iv": 0.6571, "open_interest": 93.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.0029, "vega": 0.8162, "theta": -0.0376, "rho": 0.699, "theo": 27.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-19T10:02:17", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RDDT280616P00290000", "bid": 147.5, "bid_size": 181.0, "ask": 151.85, "ask_size": 182.0, "iv": 0.6586, "open_interest": 38.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0039, "vega": 0.7224, "theta": -0.0386, "rho": -1.8715, "theo": 149.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-08-03T10:12:42", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "RDDT280616C00300000", "bid": 24.0, "bid_size": 147.0, "ask": 28.5, "ask_size": 331.0, "iv": 0.6545, "open_interest": 583.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0029, "vega": 0.8103, "theta": -0.0373, "rho": 0.6806, "theo": 26.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-08-19T09:37:12", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "RDDT280616P00300000", "bid": 156.25, "bid_size": 27.0, "ask": 160.5, "ask_size": 53.0, "iv": 0.6596, "open_interest": 77.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0039, "vega": 0.7012, "theta": -0.0382, "rho": -1.867, "theo": 158.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.48, "last_trade_time": "2026-08-03T11:46:05", "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "RDDT280616C00310000", "bid": 23.55, "bid_size": 199.0, "ask": 26.9, "ask_size": 369.0, "iv": 0.6567, "open_interest": 97.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0028, "vega": 0.8032, "theta": -0.037, "rho": 0.6618, "theo": 25.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-08-20T11:43:16", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "RDDT280616P00310000", "bid": 164.5, "bid_size": 58.0, "ask": 169.5, "ask_size": 35.0, "iv": 0.6581, "open_interest": 10.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0039, "vega": 0.6819, "theta": -0.0378, "rho": -1.8642, "theo": 166.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.3, "last_trade_time": "2026-08-10T11:56:40", "percent_change": 0.0, "prev_day_close": 170.025001525879}, {"option": "RDDT280616C00320000", "bid": 22.7, "bid_size": 36.0, "ask": 25.25, "ask_size": 54.0, "iv": 0.6553, "open_interest": 50.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0028, "vega": 0.795, "theta": -0.0367, "rho": 0.6428, "theo": 23.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.52, "last_trade_time": "2026-08-14T11:19:14", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "RDDT280616P00320000", "bid": 173.5, "bid_size": 23.0, "ask": 177.25, "ask_size": 17.0, "iv": 0.6511, "open_interest": 1.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.004, "vega": 0.6505, "theta": -0.0372, "rho": -1.7988, "theo": 175.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-08-07T09:33:06", "percent_change": 0.0, "prev_day_close": 179.074996948242}, {"option": "RDDT280616C00330000", "bid": 21.15, "bid_size": 191.0, "ask": 24.25, "ask_size": 255.0, "iv": 0.6527, "open_interest": 14.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0028, "vega": 0.7861, "theta": -0.0363, "rho": 0.6246, "theo": 22.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-08-20T12:19:35", "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "RDDT280616P00330000", "bid": 182.0, "bid_size": 80.0, "ask": 186.15, "ask_size": 7.0, "iv": 0.6471, "open_interest": 1.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.004, "vega": 0.6282, "theta": -0.0368, "rho": -1.7754, "theo": 184.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.51, "last_trade_time": "2025-12-19T15:09:38", "percent_change": 0.0, "prev_day_close": 187.800003051758}, {"option": "RDDT280616C00340000", "bid": 20.45, "bid_size": 176.0, "ask": 22.65, "ask_size": 232.0, "iv": 0.6509, "open_interest": 234.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0028, "vega": 0.777, "theta": -0.0359, "rho": 0.6072, "theo": 21.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-07-23T10:06:38", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "RDDT280616P00340000", "bid": 191.5, "bid_size": 165.0, "ask": 195.75, "ask_size": 154.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.004, "vega": 0.6023, "theta": -0.0362, "rho": -1.7351, "theo": 193.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.025001525879}, {"option": "RDDT280616C00350000", "bid": 19.6, "bid_size": 169.0, "ask": 21.2, "ask_size": 52.0, "iv": 0.6482, "open_interest": 4880.0, "volume": 6.0, "delta": 0.3498, "gamma": 0.0027, "vega": 0.7676, "theta": -0.0354, "rho": 0.5904, "theo": 20.6339, "change": 1.575, "open": 20.5, "high": 21.0, "low": 20.5, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-21T13:16:49", "percent_change": 8.19246, "prev_day_close": 19.2250003814697}, {"option": "RDDT280616P00350000", "bid": 200.5, "bid_size": 163.0, "ask": 203.95, "ask_size": 71.0, "iv": 0.647, "open_interest": 6.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0041, "vega": 0.5695, "theta": -0.0353, "rho": -1.6728, "theo": 202.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.8, "last_trade_time": "2026-02-02T15:43:48", "percent_change": 0.0, "prev_day_close": 206.099998474121}, {"option": "RDDT280616C00360000", "bid": 18.3, "bid_size": 199.0, "ask": 20.75, "ask_size": 220.0, "iv": 0.6485, "open_interest": 200.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0027, "vega": 0.7574, "theta": -0.035, "rho": 0.5736, "theo": 19.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-11T15:53:54", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "RDDT280616P00360000", "bid": 210.0, "bid_size": 152.0, "ask": 213.2, "ask_size": 89.0, "iv": 0.6504, "open_interest": 2.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0041, "vega": 0.5436, "theta": -0.0348, "rho": -1.6498, "theo": 211.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.5, "last_trade_time": "2026-08-14T09:32:37", "percent_change": 0.0, "prev_day_close": 215.474998474121}, {"option": "RDDT280616C00370000", "bid": 17.45, "bid_size": 249.0, "ask": 20.1, "ask_size": 457.0, "iv": 0.6498, "open_interest": 144.0, "volume": 1.0, "delta": 0.3261, "gamma": 0.0027, "vega": 0.7466, "theta": -0.0345, "rho": 0.5568, "theo": 18.8188, "change": 1.025, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-21T15:41:06", "percent_change": 5.86552, "prev_day_close": 17.4749999046326}, {"option": "RDDT280616P00370000", "bid": 219.0, "bid_size": 164.0, "ask": 222.4, "ask_size": 97.0, "iv": 0.6472, "open_interest": 1.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0042, "vega": 0.5103, "theta": -0.034, "rho": -1.5162, "theo": 220.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.9, "last_trade_time": "2026-06-01T09:41:32", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "RDDT280616C00380000", "bid": 16.9, "bid_size": 177.0, "ask": 19.35, "ask_size": 334.0, "iv": 0.6519, "open_interest": 383.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0026, "vega": 0.7356, "theta": -0.034, "rho": 0.5405, "theo": 17.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-20T15:28:49", "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "RDDT280616P00380000", "bid": 228.5, "bid_size": 210.0, "ask": 231.6, "ask_size": 33.0, "iv": 0.647, "open_interest": 326.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0042, "vega": 0.4637, "theta": -0.0331, "rho": -1.4156, "theo": 230.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 226.0, "last_trade_time": "2026-08-19T09:35:51", "percent_change": 0.0, "prev_day_close": 234.050003051758}, {"option": "RDDT280915C00070000", "bid": 98.75, "bid_size": 28.0, "ask": 102.0, "ask_size": 67.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.001, "vega": 0.3487, "theta": -0.0068, "rho": 0.8236, "theo": 100.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "RDDT280915P00070000", "bid": 10.0, "bid_size": 132.0, "ask": 11.5, "ask_size": 153.0, "iv": 0.7218, "open_interest": 3.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.001, "vega": 0.357, "theta": -0.0166, "rho": -0.4271, "theo": 10.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-17T13:03:30", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "RDDT280915C00075000", "bid": 96.1, "bid_size": 15.0, "ask": 99.5, "ask_size": 97.0, "iv": 0.7244, "open_interest": 28.0, "volume": 5.0, "delta": 0.9075, "gamma": 0.0011, "vega": 0.3794, "theta": -0.0085, "rho": 0.8519, "theo": 97.7051, "change": 4.7, "open": 98.2, "high": 98.2, "low": 98.2, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-08-21T10:09:13", "percent_change": 5.02674, "prev_day_close": 93.5}, {"option": "RDDT280915P00075000", "bid": 12.1, "bid_size": 94.0, "ask": 13.05, "ask_size": 92.0, "iv": 0.7226, "open_interest": 125.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0011, "vega": 0.3887, "theta": -0.018, "rho": -0.4798, "theo": 12.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-08-17T13:04:20", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "RDDT280915C00080000", "bid": 93.3, "bid_size": 28.0, "ask": 96.5, "ask_size": 158.0, "iv": 0.7191, "open_interest": 10.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0012, "vega": 0.4099, "theta": -0.0101, "rho": 0.8764, "theo": 94.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.61, "last_trade_time": "2026-08-03T12:39:06", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "RDDT280915P00080000", "bid": 13.0, "bid_size": 265.0, "ask": 14.95, "ask_size": 144.0, "iv": 0.71, "open_interest": 7.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0012, "vega": 0.4202, "theta": -0.0193, "rho": -0.5347, "theo": 14.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.91, "last_trade_time": "2026-08-20T10:19:03", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "RDDT280915C00085000", "bid": 90.5, "bid_size": 9.0, "ask": 94.0, "ask_size": 78.0, "iv": 0.7177, "open_interest": 2.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0013, "vega": 0.4396, "theta": -0.0117, "rho": 0.8977, "theo": 92.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-08-06T09:37:57", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "RDDT280915P00085000", "bid": 15.65, "bid_size": 16.0, "ask": 17.75, "ask_size": 309.0, "iv": 0.726, "open_interest": 28.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0013, "vega": 0.4502, "theta": -0.0206, "rho": -0.59, "theo": 16.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-07-30T15:31:50", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "RDDT280915C00090000", "bid": 88.05, "bid_size": 9.0, "ask": 91.0, "ask_size": 66.0, "iv": 0.7127, "open_interest": 2.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0013, "vega": 0.468, "theta": -0.0132, "rho": 0.917, "theo": 89.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-07T09:33:03", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "RDDT280915P00090000", "bid": 17.6, "bid_size": 27.0, "ask": 18.8, "ask_size": 22.0, "iv": 0.7122, "open_interest": 2.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0014, "vega": 0.48, "theta": -0.0218, "rho": -0.6479, "theo": 18.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-07-14T15:10:26", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "RDDT280915C00095000", "bid": 85.45, "bid_size": 9.0, "ask": 88.5, "ask_size": 63.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0014, "vega": 0.4958, "theta": -0.0147, "rho": 0.9336, "theo": 86.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "RDDT280915P00095000", "bid": 18.85, "bid_size": 123.0, "ask": 21.1, "ask_size": 91.0, "iv": 0.7033, "open_interest": 1.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0015, "vega": 0.5084, "theta": -0.023, "rho": -0.705, "theo": 20.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-07-08T13:32:22", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RDDT280915C00100000", "bid": 82.45, "bid_size": 95.0, "ask": 85.95, "ask_size": 145.0, "iv": 0.7012, "open_interest": 7.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0015, "vega": 0.5226, "theta": -0.0162, "rho": 0.9474, "theo": 84.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-08-20T11:11:21", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "RDDT280915P00100000", "bid": 22.0, "bid_size": 12.0, "ask": 23.6, "ask_size": 216.0, "iv": 0.7131, "open_interest": 3.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0016, "vega": 0.5358, "theta": -0.0242, "rho": -0.7636, "theo": 22.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-08-20T10:19:03", "percent_change": 0.0, "prev_day_close": 23.5750007629395}, {"option": "RDDT280915C00105000", "bid": 80.65, "bid_size": 9.0, "ask": 84.0, "ask_size": 86.0, "iv": 0.7082, "open_interest": 1.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0016, "vega": 0.5482, "theta": -0.0175, "rho": 0.9597, "theo": 82.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-05-26T12:03:02", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "RDDT280915P00105000", "bid": 23.2, "bid_size": 159.0, "ask": 26.9, "ask_size": 251.0, "iv": 0.7096, "open_interest": 4.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0017, "vega": 0.5616, "theta": -0.0253, "rho": -0.8224, "theo": 24.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.08, "last_trade_time": "2026-06-26T15:23:34", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "RDDT280915C00110000", "bid": 77.0, "bid_size": 95.0, "ask": 80.5, "ask_size": 18.0, "iv": 0.6834, "open_interest": 7.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0017, "vega": 0.5726, "theta": -0.0188, "rho": 0.9705, "theo": 79.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.48, "last_trade_time": "2026-08-20T11:53:35", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "RDDT280915P00110000", "bid": 25.4, "bid_size": 120.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.6942, "open_interest": 4.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0018, "vega": 0.5866, "theta": -0.0263, "rho": -0.8799, "theo": 27.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-07-21T13:57:36", "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "RDDT280915C00115000", "bid": 76.2, "bid_size": 19.0, "ask": 79.5, "ask_size": 67.0, "iv": 0.7041, "open_interest": 3.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0017, "vega": 0.596, "theta": -0.02, "rho": 0.9792, "theo": 77.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.95, "last_trade_time": "2026-07-06T11:45:59", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "RDDT280915P00115000", "bid": 28.85, "bid_size": 7.0, "ask": 32.0, "ask_size": 140.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0019, "vega": 0.6104, "theta": -0.0273, "rho": -0.9385, "theo": 29.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "RDDT280915C00120000", "bid": 73.7, "bid_size": 9.0, "ask": 77.0, "ask_size": 79.0, "iv": 0.6961, "open_interest": 14.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0018, "vega": 0.6184, "theta": -0.0212, "rho": 0.9859, "theo": 75.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.98, "last_trade_time": "2026-08-18T12:21:21", "percent_change": 0.0, "prev_day_close": 71.5500030517578}, {"option": "RDDT280915P00120000", "bid": 30.5, "bid_size": 46.0, "ask": 32.7, "ask_size": 12.0, "iv": 0.6902, "open_interest": 3.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.002, "vega": 0.633, "theta": -0.0282, "rho": -0.997, "theo": 31.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-08-17T13:04:20", "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "RDDT280915C00125000", "bid": 72.0, "bid_size": 34.0, "ask": 75.0, "ask_size": 178.0, "iv": 0.6976, "open_interest": 7.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0019, "vega": 0.6397, "theta": -0.0223, "rho": 0.9914, "theo": 73.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-08-20T15:17:55", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "RDDT280915P00125000", "bid": 32.9, "bid_size": 131.0, "ask": 36.45, "ask_size": 131.0, "iv": 0.6956, "open_interest": 1.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0021, "vega": 0.6542, "theta": -0.0291, "rho": -1.0526, "theo": 34.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-27T14:01:47", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "RDDT280915C00130000", "bid": 69.85, "bid_size": 20.0, "ask": 73.5, "ask_size": 93.0, "iv": 0.6984, "open_interest": 7.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.002, "vega": 0.6597, "theta": -0.0234, "rho": 0.9962, "theo": 71.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.47, "last_trade_time": "2026-07-21T13:35:22", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "RDDT280915P00130000", "bid": 35.35, "bid_size": 143.0, "ask": 39.15, "ask_size": 150.0, "iv": 0.6922, "open_interest": 4.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0022, "vega": 0.6743, "theta": -0.0299, "rho": -1.1117, "theo": 37.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-08-17T09:40:58", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "RDDT280915C00135000", "bid": 67.8, "bid_size": 33.0, "ask": 70.55, "ask_size": 70.0, "iv": 0.6882, "open_interest": 26.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.002, "vega": 0.6788, "theta": -0.0244, "rho": 0.9996, "theo": 69.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.67, "last_trade_time": "2026-08-14T10:09:20", "percent_change": 0.0, "prev_day_close": 65.7249984741211}, {"option": "RDDT280915P00135000", "bid": 38.25, "bid_size": 128.0, "ask": 41.65, "ask_size": 109.0, "iv": 0.6897, "open_interest": 4.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0022, "vega": 0.6932, "theta": -0.0307, "rho": -1.165, "theo": 40.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-07-31T10:24:22", "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "RDDT280915C00140000", "bid": 65.8, "bid_size": 141.0, "ask": 68.75, "ask_size": 161.0, "iv": 0.6862, "open_interest": 27.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0021, "vega": 0.6968, "theta": -0.0253, "rho": 1.0013, "theo": 67.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-08-20T15:28:57", "percent_change": 0.0, "prev_day_close": 63.7750015258789}, {"option": "RDDT280915P00140000", "bid": 42.35, "bid_size": 6.0, "ask": 43.4, "ask_size": 56.0, "iv": 0.6894, "open_interest": 12.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0023, "vega": 0.7108, "theta": -0.0314, "rho": -1.2226, "theo": 42.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-20T11:02:46", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "RDDT280915C00145000", "bid": 64.0, "bid_size": 33.0, "ask": 66.55, "ask_size": 26.0, "iv": 0.682, "open_interest": 3.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0021, "vega": 0.7139, "theta": -0.0262, "rho": 1.0018, "theo": 65.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.1, "last_trade_time": "2026-07-06T09:41:55", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "RDDT280915P00145000", "bid": 44.25, "bid_size": 91.0, "ask": 47.65, "ask_size": 136.0, "iv": 0.6903, "open_interest": 1.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0024, "vega": 0.7273, "theta": -0.0321, "rho": -1.2772, "theo": 45.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-07-01T12:53:32", "percent_change": 0.0, "prev_day_close": 46.7249984741211}, {"option": "RDDT280915C00150000", "bid": 62.55, "bid_size": 40.0, "ask": 65.5, "ask_size": 192.0, "iv": 0.6874, "open_interest": 31.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0022, "vega": 0.7299, "theta": -0.027, "rho": 1.0016, "theo": 63.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-08-20T10:18:04", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "RDDT280915P00150000", "bid": 46.35, "bid_size": 124.0, "ask": 50.25, "ask_size": 73.0, "iv": 0.6804, "open_interest": 12.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0025, "vega": 0.7425, "theta": -0.0327, "rho": -1.3287, "theo": 48.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.11, "last_trade_time": "2026-07-31T10:10:55", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "RDDT280915C00155000", "bid": 60.95, "bid_size": 10.0, "ask": 63.75, "ask_size": 81.0, "iv": 0.6862, "open_interest": 23.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0022, "vega": 0.7448, "theta": -0.0278, "rho": 1.0011, "theo": 62.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.65, "last_trade_time": "2026-08-06T10:02:25", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "RDDT280915P00155000", "bid": 50.35, "bid_size": 92.0, "ask": 52.55, "ask_size": 25.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0025, "vega": 0.7566, "theta": -0.0333, "rho": -1.3814, "theo": 51.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.67, "last_trade_time": "2026-07-01T10:21:24", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "RDDT280915C00160000", "bid": 59.25, "bid_size": 10.0, "ask": 62.5, "ask_size": 84.0, "iv": 0.6869, "open_interest": 5.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0023, "vega": 0.7589, "theta": -0.0285, "rho": 0.9997, "theo": 60.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-08-19T14:31:34", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "RDDT280915P00160000", "bid": 53.7, "bid_size": 19.0, "ask": 55.75, "ask_size": 15.0, "iv": 0.6818, "open_interest": 5.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0026, "vega": 0.7696, "theta": -0.0338, "rho": -1.4326, "theo": 54.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-07-31T12:25:45", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "RDDT280915C00165000", "bid": 57.45, "bid_size": 10.0, "ask": 60.75, "ask_size": 81.0, "iv": 0.6831, "open_interest": 6.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0023, "vega": 0.772, "theta": -0.0292, "rho": 0.9971, "theo": 58.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-08-19T12:07:15", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "RDDT280915P00165000", "bid": 56.05, "bid_size": 108.0, "ask": 58.45, "ask_size": 22.0, "iv": 0.6728, "open_interest": 2.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0026, "vega": 0.7817, "theta": -0.0343, "rho": -1.4809, "theo": 57.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-07-31T11:24:40", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "RDDT280915C00170000", "bid": 56.2, "bid_size": 9.0, "ask": 59.5, "ask_size": 101.0, "iv": 0.6854, "open_interest": 16.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0024, "vega": 0.7842, "theta": -0.0298, "rho": 0.9934, "theo": 57.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-08-14T09:32:00", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "RDDT280915P00170000", "bid": 59.5, "bid_size": 95.0, "ask": 63.5, "ask_size": 145.0, "iv": 0.6844, "open_interest": 2.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0027, "vega": 0.7923, "theta": -0.0347, "rho": -1.5291, "theo": 61.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.78, "last_trade_time": "2026-08-18T11:01:23", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "RDDT280915C00175000", "bid": 53.5, "bid_size": 61.0, "ask": 58.0, "ask_size": 91.0, "iv": 0.6764, "open_interest": 12.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0024, "vega": 0.7956, "theta": -0.0304, "rho": 0.9891, "theo": 55.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.88, "last_trade_time": "2026-08-10T14:03:24", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RDDT280915P00175000", "bid": 62.95, "bid_size": 92.0, "ask": 66.0, "ask_size": 59.0, "iv": 0.6799, "open_interest": 2.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0028, "vega": 0.8024, "theta": -0.0352, "rho": -1.5726, "theo": 64.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.98, "last_trade_time": "2026-08-18T11:01:23", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "RDDT280915C00180000", "bid": 53.3, "bid_size": 71.0, "ask": 55.5, "ask_size": 125.0, "iv": 0.6763, "open_interest": 12.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0024, "vega": 0.8061, "theta": -0.0309, "rho": 0.9847, "theo": 54.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.95, "last_trade_time": "2026-07-31T15:43:02", "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "RDDT280915P00180000", "bid": 66.55, "bid_size": 120.0, "ask": 70.0, "ask_size": 117.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0028, "vega": 0.8108, "theta": -0.0355, "rho": -1.6214, "theo": 67.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "RDDT280915C00185000", "bid": 51.75, "bid_size": 107.0, "ask": 54.6, "ask_size": 173.0, "iv": 0.6772, "open_interest": 6.0, "volume": 1.0, "delta": 0.6584, "gamma": 0.0025, "vega": 0.8158, "theta": -0.0314, "rho": 0.9802, "theo": 53.0217, "change": 3.545, "open": 53.27, "high": 53.27, "low": 53.27, "tick": "up", "last_trade_price": 53.27, "last_trade_time": "2026-08-21T14:46:41", "percent_change": 7.12921, "prev_day_close": 49.7250003814697}, {"option": "RDDT280915P00185000", "bid": 68.7, "bid_size": 227.0, "ask": 72.15, "ask_size": 84.0, "iv": 0.6681, "open_interest": 4.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0029, "vega": 0.8184, "theta": -0.0359, "rho": -1.6666, "theo": 71.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-08-19T13:28:05", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "RDDT280915C00190000", "bid": 50.4, "bid_size": 97.0, "ask": 53.15, "ask_size": 167.0, "iv": 0.6755, "open_interest": 3.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0025, "vega": 0.8247, "theta": -0.0319, "rho": 0.975, "theo": 51.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-07-21T09:47:24", "percent_change": 0.0, "prev_day_close": 48.8250007629394}, {"option": "RDDT280915P00190000", "bid": 73.5, "bid_size": 83.0, "ask": 76.2, "ask_size": 204.0, "iv": 0.6791, "open_interest": 5.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.003, "vega": 0.8252, "theta": -0.0362, "rho": -1.7067, "theo": 74.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-08-18T15:15:24", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "RDDT280915C00195000", "bid": 49.05, "bid_size": 10.0, "ask": 52.5, "ask_size": 91.0, "iv": 0.6781, "open_interest": 5.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0025, "vega": 0.8329, "theta": -0.0323, "rho": 0.9691, "theo": 50.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-07-02T14:01:54", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "RDDT280915P00195000", "bid": 76.2, "bid_size": 74.0, "ask": 80.0, "ask_size": 53.0, "iv": 0.6757, "open_interest": 1.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.003, "vega": 0.8308, "theta": -0.0364, "rho": -1.7446, "theo": 77.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-08-12T13:35:17", "percent_change": 0.0, "prev_day_close": 80.1749992370606}, {"option": "RDDT280915C00200000", "bid": 47.9, "bid_size": 42.0, "ask": 51.0, "ask_size": 246.0, "iv": 0.6763, "open_interest": 36.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0026, "vega": 0.8403, "theta": -0.0327, "rho": 0.9624, "theo": 49.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-20T10:46:02", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "RDDT280915P00200000", "bid": 79.1, "bid_size": 96.0, "ask": 84.0, "ask_size": 76.0, "iv": 0.6738, "open_interest": 15.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0031, "vega": 0.836, "theta": -0.0367, "rho": -1.7862, "theo": 81.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-08-19T15:55:58", "percent_change": 0.0, "prev_day_close": 83.5250015258789}, {"option": "RDDT280915C00210000", "bid": 45.2, "bid_size": 28.0, "ask": 47.75, "ask_size": 30.0, "iv": 0.6678, "open_interest": 5.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0026, "vega": 0.853, "theta": -0.0334, "rho": 0.948, "theo": 46.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-06T11:25:31", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "RDDT280915P00210000", "bid": 86.0, "bid_size": 86.0, "ask": 90.2, "ask_size": 28.0, "iv": 0.6643, "open_interest": 3.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0031, "vega": 0.8425, "theta": -0.037, "rho": -1.8519, "theo": 88.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.05, "last_trade_time": "2026-08-14T09:37:46", "percent_change": 0.0, "prev_day_close": 90.7749977111816}, {"option": "RDDT280915C00220000", "bid": 42.95, "bid_size": 138.0, "ask": 45.0, "ask_size": 60.0, "iv": 0.6633, "open_interest": 6.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0026, "vega": 0.8633, "theta": -0.034, "rho": 0.9336, "theo": 44.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.16, "last_trade_time": "2026-08-20T12:12:15", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "RDDT280915P00220000", "bid": 93.5, "bid_size": 96.0, "ask": 97.85, "ask_size": 25.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0032, "vega": 0.8459, "theta": -0.0374, "rho": -1.9259, "theo": 95.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5250015258789}, {"option": "RDDT280915C00230000", "bid": 41.0, "bid_size": 10.0, "ask": 43.55, "ask_size": 59.0, "iv": 0.6666, "open_interest": 4.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0027, "vega": 0.8712, "theta": -0.0344, "rho": 0.9181, "theo": 42.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-19T15:47:32", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "RDDT280915P00230000", "bid": 101.4, "bid_size": 85.0, "ask": 105.5, "ask_size": 46.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0033, "vega": 0.8446, "theta": -0.0375, "rho": -1.966, "theo": 103.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "RDDT280915C00240000", "bid": 38.15, "bid_size": 55.0, "ask": 41.45, "ask_size": 41.0, "iv": 0.6597, "open_interest": 1.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0027, "vega": 0.8767, "theta": -0.0347, "rho": 0.9007, "theo": 40.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-07-20T15:07:27", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "RDDT280915P00240000", "bid": 109.0, "bid_size": 99.0, "ask": 113.05, "ask_size": 42.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0034, "vega": 0.8429, "theta": -0.0376, "rho": -2.0234, "theo": 111.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.825000762939}, {"option": "RDDT280915C00250000", "bid": 37.0, "bid_size": 166.0, "ask": 40.05, "ask_size": 295.0, "iv": 0.6652, "open_interest": 743.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0027, "vega": 0.8803, "theta": -0.035, "rho": 0.8829, "theo": 38.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.98, "last_trade_time": "2026-08-20T13:51:30", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "RDDT280915P00250000", "bid": 116.8, "bid_size": 89.0, "ask": 121.2, "ask_size": 44.0, "iv": 0.6633, "open_interest": 3.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0035, "vega": 0.8364, "theta": -0.0376, "rho": -2.048, "theo": 118.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.29, "last_trade_time": "2026-08-14T09:59:43", "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "RDDT280915C00260000", "bid": 34.85, "bid_size": 59.0, "ask": 37.95, "ask_size": 94.0, "iv": 0.6599, "open_interest": 3.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0027, "vega": 0.8824, "theta": -0.0351, "rho": 0.8657, "theo": 36.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-08-04T12:50:39", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "RDDT280915P00260000", "bid": 124.95, "bid_size": 85.0, "ask": 129.15, "ask_size": 38.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0035, "vega": 0.8282, "theta": -0.0376, "rho": -2.1015, "theo": 126.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.674999237061}, {"option": "RDDT280915C00270000", "bid": 33.35, "bid_size": 7.0, "ask": 37.0, "ask_size": 188.0, "iv": 0.6637, "open_interest": 36.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0027, "vega": 0.8829, "theta": -0.0352, "rho": 0.8481, "theo": 34.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-07T11:11:21", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "RDDT280915P00270000", "bid": 133.0, "bid_size": 83.0, "ask": 137.2, "ask_size": 52.0, "iv": 0.6608, "open_interest": 1.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0036, "vega": 0.8146, "theta": -0.0374, "rho": -2.0948, "theo": 134.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.75, "last_trade_time": "2026-06-26T13:18:13", "percent_change": 0.0, "prev_day_close": 138.050003051758}, {"option": "RDDT280915C00280000", "bid": 32.1, "bid_size": 10.0, "ask": 34.7, "ask_size": 58.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0027, "vega": 0.8816, "theta": -0.0352, "rho": 0.8294, "theo": 33.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "RDDT280915P00280000", "bid": 141.0, "bid_size": 82.0, "ask": 144.8, "ask_size": 35.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0037, "vega": 0.8014, "theta": -0.0373, "rho": -2.1163, "theo": 143.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.175003051758}, {"option": "RDDT280915C00290000", "bid": 30.55, "bid_size": 27.0, "ask": 32.65, "ask_size": 26.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0027, "vega": 0.8789, "theta": -0.0352, "rho": 0.8104, "theo": 31.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "RDDT280915P00290000", "bid": 149.5, "bid_size": 19.0, "ask": 154.0, "ask_size": 43.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0037, "vega": 0.7868, "theta": -0.0371, "rho": -2.1259, "theo": 151.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.949996948242}, {"option": "RDDT280915C00300000", "bid": 28.0, "bid_size": 109.0, "ask": 31.1, "ask_size": 24.0, "iv": 0.6472, "open_interest": 11.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.0027, "vega": 0.8753, "theta": -0.035, "rho": 0.7921, "theo": 30.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-19T10:03:20", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "RDDT280915P00300000", "bid": 157.95, "bid_size": 23.0, "ask": 161.9, "ask_size": 32.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0038, "vega": 0.763, "theta": -0.0368, "rho": -2.1056, "theo": 160.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "RDDT281215C00070000", "bid": 100.15, "bid_size": 84.0, "ask": 104.0, "ask_size": 87.0, "iv": 0.7103, "open_interest": 18.0, "volume": 2.0, "delta": 0.9179, "gamma": 0.0009, "vega": 0.3708, "theta": -0.0023, "rho": 0.8796, "theo": 102.559, "change": 5.23, "open": 102.9, "high": 103.23, "low": 102.9, "tick": "up", "last_trade_price": 103.23, "last_trade_time": "2026-08-21T14:04:32", "percent_change": 5.33673, "prev_day_close": 98.0}, {"option": "RDDT281215P00070000", "bid": 11.5, "bid_size": 77.0, "ask": 12.55, "ask_size": 15.0, "iv": 0.7226, "open_interest": 57.0, "volume": 1.0, "delta": -0.0904, "gamma": 0.001, "vega": 0.3808, "theta": -0.0153, "rho": -0.497, "theo": 12.057, "change": -0.45, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-21T10:49:45", "percent_change": -3.54331, "prev_day_close": 12.6999998092651}, {"option": "RDDT281215C00075000", "bid": 97.75, "bid_size": 40.0, "ask": 100.65, "ask_size": 65.0, "iv": 0.7058, "open_interest": 12.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.001, "vega": 0.4019, "theta": -0.0039, "rho": 0.9103, "theo": 99.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.75, "last_trade_time": "2026-08-20T13:59:39", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "RDDT281215P00075000", "bid": 12.35, "bid_size": 301.0, "ask": 14.75, "ask_size": 252.0, "iv": 0.7132, "open_interest": 23.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0011, "vega": 0.4136, "theta": -0.0164, "rho": -0.5556, "theo": 13.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-08-20T10:43:46", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "RDDT281215C00080000", "bid": 95.2, "bid_size": 43.0, "ask": 98.25, "ask_size": 113.0, "iv": 0.7088, "open_interest": 2.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0011, "vega": 0.4327, "theta": -0.0055, "rho": 0.9368, "theo": 96.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-19T14:32:13", "percent_change": 0.0, "prev_day_close": 93.5500030517578}, {"option": "RDDT281215P00080000", "bid": 14.6, "bid_size": 194.0, "ask": 16.3, "ask_size": 117.0, "iv": 0.711, "open_interest": 8.0, "volume": 1.0, "delta": -0.1121, "gamma": 0.0012, "vega": 0.4453, "theta": -0.0176, "rho": -0.6158, "theo": 15.5876, "change": -0.4, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-21T13:25:04", "percent_change": -2.47678, "prev_day_close": 16.1499996185303}, {"option": "RDDT281215C00085000", "bid": 92.0, "bid_size": 129.0, "ask": 96.0, "ask_size": 153.0, "iv": 0.7036, "open_interest": 1.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0012, "vega": 0.4624, "theta": -0.007, "rho": 0.9606, "theo": 94.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-08-20T15:54:11", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "RDDT281215P00085000", "bid": 16.35, "bid_size": 215.0, "ask": 18.7, "ask_size": 173.0, "iv": 0.7105, "open_interest": 1.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0013, "vega": 0.4759, "theta": -0.0186, "rho": -0.6763, "theo": 17.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-19T13:18:04", "percent_change": 0.0, "prev_day_close": 18.9249992370605}, {"option": "RDDT281215C00090000", "bid": 89.9, "bid_size": 36.0, "ask": 93.55, "ask_size": 96.0, "iv": 0.7063, "open_interest": 23.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0013, "vega": 0.4912, "theta": -0.0084, "rho": 0.982, "theo": 91.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.65, "last_trade_time": "2026-08-19T13:58:37", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "RDDT281215P00090000", "bid": 18.3, "bid_size": 5.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.7236, "open_interest": 42.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0014, "vega": 0.5053, "theta": -0.0197, "rho": -0.7375, "theo": 19.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-19T13:00:06", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "RDDT281215C00095000", "bid": 87.45, "bid_size": 99.0, "ask": 90.05, "ask_size": 5.0, "iv": 0.6935, "open_interest": 12.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0013, "vega": 0.5192, "theta": -0.0099, "rho": 1.0002, "theo": 89.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-08-06T15:35:55", "percent_change": 0.0, "prev_day_close": 86.125}, {"option": "RDDT281215P00095000", "bid": 20.75, "bid_size": 182.0, "ask": 24.5, "ask_size": 151.0, "iv": 0.7215, "open_interest": 8.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0015, "vega": 0.5341, "theta": -0.0207, "rho": -0.8011, "theo": 21.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-08-20T11:06:33", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "RDDT281215C00100000", "bid": 85.0, "bid_size": 182.0, "ask": 88.15, "ask_size": 114.0, "iv": 0.6949, "open_interest": 43.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0014, "vega": 0.5462, "theta": -0.0112, "rho": 1.0159, "theo": 86.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.23, "last_trade_time": "2026-08-20T09:46:35", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "RDDT281215P00100000", "bid": 21.5, "bid_size": 505.0, "ask": 24.8, "ask_size": 54.0, "iv": 0.6877, "open_interest": 92.0, "volume": 1.0, "delta": -0.1583, "gamma": 0.0016, "vega": 0.5618, "theta": -0.0216, "rho": -0.8636, "theo": 23.9335, "change": -0.45, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-21T09:32:05", "percent_change": -1.81087, "prev_day_close": 24.8500003814697}, {"option": "RDDT281215C00105000", "bid": 82.8, "bid_size": 113.0, "ask": 86.25, "ask_size": 142.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0015, "vega": 0.5719, "theta": -0.0125, "rho": 1.0302, "theo": 84.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.08, "last_trade_time": "2026-08-04T10:05:38", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "RDDT281215P00105000", "bid": 24.9, "bid_size": 243.0, "ask": 28.15, "ask_size": 287.0, "iv": 0.7038, "open_interest": 14.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0016, "vega": 0.5882, "theta": -0.0225, "rho": -0.9266, "theo": 26.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-20T15:54:23", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RDDT281215C00110000", "bid": 80.65, "bid_size": 114.0, "ask": 84.2, "ask_size": 170.0, "iv": 0.6966, "open_interest": 16.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0016, "vega": 0.5966, "theta": -0.0138, "rho": 1.0428, "theo": 82.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.11, "last_trade_time": "2026-08-20T10:25:52", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "RDDT281215P00110000", "bid": 27.25, "bid_size": 238.0, "ask": 31.25, "ask_size": 368.0, "iv": 0.7064, "open_interest": 19.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0017, "vega": 0.6135, "theta": -0.0234, "rho": -0.9892, "theo": 28.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-20T15:54:23", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "RDDT281215C00115000", "bid": 78.65, "bid_size": 21.0, "ask": 82.05, "ask_size": 64.0, "iv": 0.6955, "open_interest": 8.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0016, "vega": 0.6204, "theta": -0.015, "rho": 1.0531, "theo": 80.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-08-19T15:24:57", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "RDDT281215P00115000", "bid": 29.15, "bid_size": 227.0, "ask": 34.0, "ask_size": 307.0, "iv": 0.7014, "open_interest": 72.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0018, "vega": 0.6375, "theta": -0.0242, "rho": -1.0531, "theo": 31.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-08-17T13:23:45", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "RDDT281215C00120000", "bid": 76.1, "bid_size": 133.0, "ask": 79.75, "ask_size": 142.0, "iv": 0.6879, "open_interest": 19.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0017, "vega": 0.6431, "theta": -0.0161, "rho": 1.0613, "theo": 78.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.95, "last_trade_time": "2026-08-20T15:34:22", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "RDDT281215P00120000", "bid": 31.7, "bid_size": 173.0, "ask": 36.15, "ask_size": 234.0, "iv": 0.6958, "open_interest": 23.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0019, "vega": 0.6608, "theta": -0.0249, "rho": -1.1146, "theo": 33.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.47, "last_trade_time": "2026-08-19T15:49:27", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "RDDT281215C00125000", "bid": 74.3, "bid_size": 120.0, "ask": 78.5, "ask_size": 178.0, "iv": 0.6932, "open_interest": 6.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0018, "vega": 0.6647, "theta": -0.0172, "rho": 1.0686, "theo": 76.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.21, "last_trade_time": "2026-08-20T10:25:52", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "RDDT281215P00125000", "bid": 34.6, "bid_size": 150.0, "ask": 38.6, "ask_size": 146.0, "iv": 0.6945, "open_interest": 3.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.002, "vega": 0.6824, "theta": -0.0256, "rho": -1.1771, "theo": 36.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-18T13:26:26", "percent_change": 0.0, "prev_day_close": 37.8249988555908}, {"option": "RDDT281215C00130000", "bid": 72.7, "bid_size": 137.0, "ask": 75.65, "ask_size": 114.0, "iv": 0.6871, "open_interest": 30.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0018, "vega": 0.6851, "theta": -0.0182, "rho": 1.0749, "theo": 74.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-08-20T10:35:49", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "RDDT281215P00130000", "bid": 37.0, "bid_size": 159.0, "ask": 41.25, "ask_size": 185.0, "iv": 0.6897, "open_interest": 10.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.002, "vega": 0.7029, "theta": -0.0263, "rho": -1.2387, "theo": 39.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-08-17T12:20:11", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "RDDT281215C00135000", "bid": 70.5, "bid_size": 130.0, "ask": 74.2, "ask_size": 164.0, "iv": 0.6861, "open_interest": 13.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0019, "vega": 0.7046, "theta": -0.0192, "rho": 1.0799, "theo": 72.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.36, "last_trade_time": "2026-08-03T14:19:24", "percent_change": 0.0, "prev_day_close": 68.7750015258789}, {"option": "RDDT281215P00135000", "bid": 40.15, "bid_size": 239.0, "ask": 44.45, "ask_size": 306.0, "iv": 0.6934, "open_interest": 3.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0021, "vega": 0.7224, "theta": -0.0269, "rho": -1.2982, "theo": 41.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-19T14:37:32", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "RDDT281215C00140000", "bid": 68.85, "bid_size": 210.0, "ask": 72.0, "ask_size": 150.0, "iv": 0.6829, "open_interest": 44.0, "volume": 2.0, "delta": 0.7679, "gamma": 0.0019, "vega": 0.7231, "theta": -0.0201, "rho": 1.0831, "theo": 70.6063, "change": 4.375, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-08-21T12:28:48", "percent_change": 6.51769, "prev_day_close": 67.125}, {"option": "RDDT281215P00140000", "bid": 43.1, "bid_size": 262.0, "ask": 47.1, "ask_size": 297.0, "iv": 0.6909, "open_interest": 29.0, "volume": 1.0, "delta": -0.2553, "gamma": 0.0022, "vega": 0.7402, "theta": -0.0275, "rho": -1.3573, "theo": 44.6944, "change": -1.7, "open": 45.15, "high": 45.15, "low": 45.15, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-08-21T12:07:57", "percent_change": -3.6286, "prev_day_close": 46.8500003814697}, {"option": "RDDT281215C00145000", "bid": 66.8, "bid_size": 150.0, "ask": 70.4, "ask_size": 153.0, "iv": 0.6804, "open_interest": 11.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.002, "vega": 0.7407, "theta": -0.021, "rho": 1.0849, "theo": 68.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.22, "last_trade_time": "2026-08-20T13:08:55", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "RDDT281215P00145000", "bid": 46.0, "bid_size": 225.0, "ask": 49.6, "ask_size": 249.0, "iv": 0.6864, "open_interest": 10.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0022, "vega": 0.7574, "theta": -0.028, "rho": -1.4148, "theo": 47.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-08-20T15:23:40", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "RDDT281215C00150000", "bid": 65.55, "bid_size": 247.0, "ask": 69.0, "ask_size": 348.0, "iv": 0.6839, "open_interest": 196.0, "volume": 3.0, "delta": 0.7465, "gamma": 0.002, "vega": 0.7572, "theta": -0.0218, "rho": 1.0861, "theo": 67.1474, "change": 3.42, "open": 66.58, "high": 68.3, "low": 66.58, "tick": "down", "last_trade_price": 67.82, "last_trade_time": "2026-08-21T14:40:53", "percent_change": 5.31056, "prev_day_close": 64.3999996185303}, {"option": "RDDT281215P00150000", "bid": 48.75, "bid_size": 274.0, "ask": 53.15, "ask_size": 332.0, "iv": 0.6869, "open_interest": 52.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0023, "vega": 0.7732, "theta": -0.0285, "rho": -1.475, "theo": 50.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-19T15:56:57", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "RDDT281215C00155000", "bid": 63.5, "bid_size": 150.0, "ask": 68.0, "ask_size": 191.0, "iv": 0.684, "open_interest": 9.0, "volume": 2.0, "delta": 0.736, "gamma": 0.0021, "vega": 0.7728, "theta": -0.0226, "rho": 1.0869, "theo": 65.4988, "change": 3.685, "open": 65.23, "high": 65.81, "low": 65.23, "tick": "up", "last_trade_price": 65.81, "last_trade_time": "2026-08-21T10:52:30", "percent_change": 5.93159, "prev_day_close": 62.125}, {"option": "RDDT281215P00155000", "bid": 52.1, "bid_size": 193.0, "ask": 56.0, "ask_size": 277.0, "iv": 0.6861, "open_interest": 27.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0024, "vega": 0.7879, "theta": -0.0289, "rho": -1.5273, "theo": 53.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-19T10:15:50", "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "RDDT281215C00160000", "bid": 62.35, "bid_size": 182.0, "ask": 66.0, "ask_size": 309.0, "iv": 0.6828, "open_interest": 40.0, "volume": 88.0, "delta": 0.7255, "gamma": 0.0021, "vega": 0.7875, "theta": -0.0234, "rho": 1.087, "theo": 63.9008, "change": 3.975, "open": 63.5, "high": 65.0, "low": 62.9, "tick": "no_change", "last_trade_price": 64.5, "last_trade_time": "2026-08-21T14:11:09", "percent_change": 6.56753, "prev_day_close": 60.5249996185303}, {"option": "RDDT281215P00160000", "bid": 55.0, "bid_size": 206.0, "ask": 58.7, "ask_size": 218.0, "iv": 0.6808, "open_interest": 12.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0024, "vega": 0.8015, "theta": -0.0293, "rho": -1.5818, "theo": 56.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.75, "last_trade_time": "2026-08-14T11:15:24", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "RDDT281215C00165000", "bid": 60.9, "bid_size": 12.0, "ask": 64.5, "ask_size": 231.0, "iv": 0.6823, "open_interest": 17.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0022, "vega": 0.8013, "theta": -0.0241, "rho": 1.0859, "theo": 62.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.79, "last_trade_time": "2026-08-20T10:58:33", "percent_change": 0.0, "prev_day_close": 59.7250003814697}, {"option": "RDDT281215P00165000", "bid": 58.15, "bid_size": 107.0, "ask": 61.85, "ask_size": 110.0, "iv": 0.6794, "open_interest": 14.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0025, "vega": 0.8144, "theta": -0.0297, "rho": -1.6397, "theo": 59.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.91, "last_trade_time": "2026-08-17T09:46:26", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "RDDT281215C00170000", "bid": 58.7, "bid_size": 208.0, "ask": 62.65, "ask_size": 237.0, "iv": 0.6745, "open_interest": 35.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0022, "vega": 0.8142, "theta": -0.0247, "rho": 1.0835, "theo": 60.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-08-20T09:45:32", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "RDDT281215P00170000", "bid": 61.1, "bid_size": 236.0, "ask": 66.0, "ask_size": 11.0, "iv": 0.6825, "open_interest": 8.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0026, "vega": 0.8257, "theta": -0.03, "rho": -1.6865, "theo": 63.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.67, "last_trade_time": "2026-08-14T10:52:39", "percent_change": 0.0, "prev_day_close": 64.9750003814697}, {"option": "RDDT281215C00175000", "bid": 57.0, "bid_size": 268.0, "ask": 61.5, "ask_size": 301.0, "iv": 0.6736, "open_interest": 67.0, "volume": 2.0, "delta": 0.6947, "gamma": 0.0022, "vega": 0.8264, "theta": -0.0253, "rho": 1.0804, "theo": 59.3951, "change": 3.96, "open": 60.0, "high": 60.06, "low": 60.0, "tick": "up", "last_trade_price": 60.06, "last_trade_time": "2026-08-21T14:40:53", "percent_change": 7.05882, "prev_day_close": 56.1000003814697}, {"option": "RDDT281215P00175000", "bid": 64.3, "bid_size": 236.0, "ask": 69.0, "ask_size": 116.0, "iv": 0.6788, "open_interest": 12.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0026, "vega": 0.8359, "theta": -0.0303, "rho": -1.737, "theo": 66.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.66, "last_trade_time": "2026-08-17T09:46:26", "percent_change": 0.0, "prev_day_close": 67.9250030517578}, {"option": "RDDT281215C00180000", "bid": 56.5, "bid_size": 104.0, "ask": 59.55, "ask_size": 164.0, "iv": 0.6746, "open_interest": 39.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0023, "vega": 0.8377, "theta": -0.0259, "rho": 1.077, "theo": 57.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.91, "last_trade_time": "2026-08-20T10:14:45", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "RDDT281215P00180000", "bid": 67.9, "bid_size": 209.0, "ask": 72.5, "ask_size": 64.0, "iv": 0.6803, "open_interest": 3.0, "volume": 1.0, "delta": -0.3519, "gamma": 0.0027, "vega": 0.8459, "theta": -0.0306, "rho": -1.7886, "theo": 69.6788, "change": -2.05, "open": 70.1, "high": 70.1, "low": 70.1, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-08-21T14:17:36", "percent_change": -2.8413, "prev_day_close": 72.1500015258789}, {"option": "RDDT281215C00185000", "bid": 55.2, "bid_size": 176.0, "ask": 59.0, "ask_size": 333.0, "iv": 0.6786, "open_interest": 106.0, "volume": 1.0, "delta": 0.6747, "gamma": 0.0023, "vega": 0.8482, "theta": -0.0265, "rho": 1.0734, "theo": 56.6166, "change": 3.56, "open": 57.01, "high": 57.01, "low": 57.01, "tick": "up", "last_trade_price": 57.01, "last_trade_time": "2026-08-21T10:40:59", "percent_change": 6.66043, "prev_day_close": 53.4500007629394}, {"option": "RDDT281215P00185000", "bid": 71.0, "bid_size": 121.0, "ask": 75.1, "ask_size": 192.0, "iv": 0.673, "open_interest": 9.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0028, "vega": 0.854, "theta": -0.0308, "rho": -1.8326, "theo": 73.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-08-18T15:41:44", "percent_change": 0.0, "prev_day_close": 75.3250007629394}, {"option": "RDDT281215C00190000", "bid": 53.5, "bid_size": 180.0, "ask": 57.55, "ask_size": 311.0, "iv": 0.6745, "open_interest": 177.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0023, "vega": 0.858, "theta": -0.027, "rho": 1.0695, "theo": 55.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-20T10:18:15", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RDDT281215P00190000", "bid": 74.75, "bid_size": 199.0, "ask": 79.0, "ask_size": 40.0, "iv": 0.677, "open_interest": 4.0, "volume": 1.0, "delta": -0.3752, "gamma": 0.0028, "vega": 0.8614, "theta": -0.031, "rho": -1.8714, "theo": 76.4312, "change": -3.125, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-21T09:38:11", "percent_change": -3.94945, "prev_day_close": 79.125}, {"option": "RDDT281215C00195000", "bid": 52.0, "bid_size": 203.0, "ask": 56.5, "ask_size": 203.0, "iv": 0.6736, "open_interest": 26.0, "volume": 1.0, "delta": 0.6552, "gamma": 0.0024, "vega": 0.8671, "theta": -0.0274, "rho": 1.065, "theo": 54.0008, "change": 3.475, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-08-21T10:37:54", "percent_change": 6.75742, "prev_day_close": 51.4249992370606}, {"option": "RDDT281215P00195000", "bid": 78.0, "bid_size": 216.0, "ask": 82.5, "ask_size": 114.0, "iv": 0.6744, "open_interest": 8.0, "volume": 4.0, "delta": -0.3872, "gamma": 0.0028, "vega": 0.868, "theta": -0.0312, "rho": -1.9179, "theo": 79.9337, "change": -2.605, "open": 80.02, "high": 80.02, "low": 80.02, "tick": "no_change", "last_trade_price": 80.02, "last_trade_time": "2026-08-21T12:42:19", "percent_change": -3.1528, "prev_day_close": 82.625}, {"option": "RDDT281215C00200000", "bid": 51.3, "bid_size": 94.0, "ask": 53.7, "ask_size": 7.0, "iv": 0.6668, "open_interest": 87.0, "volume": 1.0, "delta": 0.6456, "gamma": 0.0024, "vega": 0.8755, "theta": -0.0279, "rho": 1.0597, "theo": 52.7505, "change": 3.045, "open": 52.77, "high": 52.77, "low": 52.77, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-08-21T14:46:41", "percent_change": 6.12368, "prev_day_close": 49.7250003814697}, {"option": "RDDT281215P00200000", "bid": 81.5, "bid_size": 205.0, "ask": 85.45, "ask_size": 178.0, "iv": 0.67, "open_interest": 8.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0029, "vega": 0.8742, "theta": -0.0313, "rho": -1.9692, "theo": 83.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-08-20T11:55:35", "percent_change": 0.0, "prev_day_close": 86.2249984741211}, {"option": "RDDT281215C00210000", "bid": 48.95, "bid_size": 131.0, "ask": 51.25, "ask_size": 7.0, "iv": 0.6647, "open_interest": 13.0, "volume": 2.0, "delta": 0.6268, "gamma": 0.0024, "vega": 0.8902, "theta": -0.0287, "rho": 1.0471, "theo": 50.3605, "change": 3.25, "open": 50.4, "high": 50.4, "low": 50.4, "tick": "no_change", "last_trade_price": 50.4, "last_trade_time": "2026-08-21T14:31:58", "percent_change": 6.8929, "prev_day_close": 47.1499996185303}, {"option": "RDDT281215P00210000", "bid": 88.5, "bid_size": 111.0, "ask": 92.5, "ask_size": 180.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.003, "vega": 0.8815, "theta": -0.0315, "rho": -2.0346, "theo": 90.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.62, "last_trade_time": "2026-07-01T11:41:47", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "RDDT281215C00220000", "bid": 46.0, "bid_size": 65.0, "ask": 50.5, "ask_size": 359.0, "iv": 0.6674, "open_interest": 22.0, "volume": 42.0, "delta": 0.6086, "gamma": 0.0025, "vega": 0.9024, "theta": -0.0294, "rho": 1.034, "theo": 48.1095, "change": 3.3, "open": 49.18, "high": 49.18, "low": 49.05, "tick": "no_change", "last_trade_price": 49.05, "last_trade_time": "2026-08-21T13:14:00", "percent_change": 7.21311, "prev_day_close": 45.75}, {"option": "RDDT281215P00220000", "bid": 96.0, "bid_size": 167.0, "ask": 100.5, "ask_size": 14.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0031, "vega": 0.8877, "theta": -0.0316, "rho": -2.1103, "theo": 97.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "RDDT281215C00230000", "bid": 43.5, "bid_size": 150.0, "ask": 48.5, "ask_size": 207.0, "iv": 0.6642, "open_interest": 22.0, "volume": 1.0, "delta": 0.5909, "gamma": 0.0025, "vega": 0.9126, "theta": -0.0299, "rho": 1.0206, "theo": 45.9859, "change": 4.135, "open": 47.21, "high": 47.21, "low": 47.21, "tick": "up", "last_trade_price": 47.21, "last_trade_time": "2026-08-21T13:22:58", "percent_change": 9.59953, "prev_day_close": 43.0750007629394}, {"option": "RDDT281215P00230000", "bid": 103.0, "bid_size": 121.0, "ask": 108.0, "ask_size": 35.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0032, "vega": 0.8883, "theta": -0.0316, "rho": -2.1595, "theo": 105.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "RDDT281215C00240000", "bid": 41.5, "bid_size": 168.0, "ask": 45.75, "ask_size": 245.0, "iv": 0.6586, "open_interest": 41.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0025, "vega": 0.9206, "theta": -0.0304, "rho": 1.0056, "theo": 43.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-08-20T11:24:38", "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "RDDT281215P00240000", "bid": 111.15, "bid_size": 162.0, "ask": 114.8, "ask_size": 72.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0033, "vega": 0.89, "theta": -0.0316, "rho": -2.2292, "theo": 113.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "RDDT281215C00250000", "bid": 40.75, "bid_size": 10.0, "ask": 44.5, "ask_size": 104.0, "iv": 0.6667, "open_interest": 2634.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0026, "vega": 0.9264, "theta": -0.0308, "rho": 0.9891, "theo": 42.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-20T11:22:07", "percent_change": 0.0, "prev_day_close": 39.8249988555908}, {"option": "RDDT281215P00250000", "bid": 118.5, "bid_size": 104.0, "ask": 123.2, "ask_size": 37.0, "iv": 0.6608, "open_interest": 12.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0033, "vega": 0.8819, "theta": -0.0314, "rho": -2.2493, "theo": 120.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.64, "last_trade_time": "2026-08-14T09:58:20", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "RDDT281215C00260000", "bid": 38.8, "bid_size": 15.0, "ask": 42.5, "ask_size": 284.0, "iv": 0.6633, "open_interest": 5.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0026, "vega": 0.9306, "theta": -0.0311, "rho": 0.9724, "theo": 40.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.29, "last_trade_time": "2026-08-20T12:17:30", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "RDDT281215P00260000", "bid": 126.5, "bid_size": 103.0, "ask": 131.2, "ask_size": 28.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0034, "vega": 0.8774, "theta": -0.0313, "rho": -2.3117, "theo": 128.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.550003051758}, {"option": "RDDT281215C00270000", "bid": 36.0, "bid_size": 137.0, "ask": 41.0, "ask_size": 196.0, "iv": 0.657, "open_interest": 6.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0026, "vega": 0.9335, "theta": -0.0314, "rho": 0.9563, "theo": 38.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-08-18T09:38:51", "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "RDDT281215P00270000", "bid": 134.5, "bid_size": 88.0, "ask": 139.5, "ask_size": 40.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0035, "vega": 0.8668, "theta": -0.0309, "rho": -2.3082, "theo": 136.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.775001525879}, {"option": "RDDT281215C00280000", "bid": 35.55, "bid_size": 134.0, "ask": 38.25, "ask_size": 38.0, "iv": 0.6558, "open_interest": 67.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0026, "vega": 0.9349, "theta": -0.0315, "rho": 0.9397, "theo": 37.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-20T12:03:22", "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "RDDT281215P00280000", "bid": 142.5, "bid_size": 74.0, "ask": 147.5, "ask_size": 35.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0036, "vega": 0.8546, "theta": -0.0307, "rho": -2.3497, "theo": 145.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "RDDT281215C00290000", "bid": 33.0, "bid_size": 149.0, "ask": 38.0, "ask_size": 273.0, "iv": 0.6559, "open_interest": 103.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0026, "vega": 0.9347, "theta": -0.0317, "rho": 0.9221, "theo": 35.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-08-07T10:13:24", "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "RDDT281215P00290000", "bid": 151.0, "bid_size": 64.0, "ask": 154.9, "ask_size": 112.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0036, "vega": 0.844, "theta": -0.0303, "rho": -2.3667, "theo": 153.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.300003051758}, {"option": "RDDT281215C00300000", "bid": 32.7, "bid_size": 7.0, "ask": 36.5, "ask_size": 323.0, "iv": 0.6605, "open_interest": 5817.0, "volume": 7.0, "delta": 0.4811, "gamma": 0.0026, "vega": 0.9332, "theta": -0.0317, "rho": 0.9039, "theo": 34.0859, "change": 2.4, "open": 34.5, "high": 35.05, "low": 33.25, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-08-21T14:03:36", "percent_change": 7.54717, "prev_day_close": 31.8000001907349}, {"option": "RDDT281215P00300000", "bid": 159.5, "bid_size": 10.0, "ask": 164.0, "ask_size": 179.0, "iv": 0.6551, "open_interest": 12.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0037, "vega": 0.8189, "theta": -0.0299, "rho": -2.3228, "theo": 161.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.3, "last_trade_time": "2026-08-20T15:50:43", "percent_change": 0.0, "prev_day_close": 164.75}], "symbol": "RDDT", "security_type": "stock", "exchange_id": 3, "current_price": 153.23, "price_change": 2.98, "price_change_percent": 1.944, "bid": 153.2, "ask": 153.79, "bid_size": 700, "ask_size": 400, "open": 151.42, "high": 155.3, "low": 150.0381, "close": 153.29, "prev_day_close": 153.29, "volume": 4550276, "iv30": 54.897, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 54123972681, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "RDDT"}