{"timestamp": "2026-09-21 21:48:00", "data": {"options": [{"option": "ROIV261016C00020000", "bid": 17.2, "bid_size": 1.0, "ask": 21.3, "ask_size": 1.0, "iv": 1.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0147, "theo": 19.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ROIV261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 58.0, "iv": 2.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "ROIV261016C00021000", "bid": 16.2, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 1.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0154, "theo": 18.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ROIV261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 2.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "ROIV261016C00022000", "bid": 15.2, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": 0.0162, "theo": 17.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ROIV261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 20.0, "iv": 1.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "ROIV261016C00023000", "bid": 14.1, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0007, "theta": 0.0, "rho": 0.0169, "theo": 16.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ROIV261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0009, "vega": 0.0007, "theta": -0.001, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROIV261016C00024000", "bid": 13.7, "bid_size": 26.0, "ask": 17.3, "ask_size": 25.0, "iv": 1.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0013, "vega": 0.001, "theta": 0.0, "rho": 0.0176, "theo": 15.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-09-18T14:17:59", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "ROIV261016P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0013, "vega": 0.001, "theta": -0.0013, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROIV261016C00025000", "bid": 12.3, "bid_size": 25.0, "ask": 16.3, "ask_size": 10.0, "iv": 1.0628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0019, "vega": 0.0013, "theta": 0.0, "rho": 0.0183, "theo": 14.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "ROIV261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 1.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0017, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROIV261016C00026000", "bid": 11.3, "bid_size": 25.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0002, "rho": 0.019, "theo": 13.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ROIV261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROIV261016C00027000", "bid": 10.9, "bid_size": 25.0, "ask": 14.3, "ask_size": 11.0, "iv": 1.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0038, "vega": 0.0025, "theta": -0.001, "rho": 0.0196, "theo": 12.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ROIV261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0038, "vega": 0.0025, "theta": -0.0029, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ROIV261016C00028000", "bid": 9.7, "bid_size": 27.0, "ask": 13.4, "ask_size": 12.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0054, "vega": 0.0034, "theta": -0.0021, "rho": 0.0202, "theo": 11.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ROIV261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0055, "vega": 0.0034, "theta": -0.0038, "rho": -0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 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": "ROIV261016C00029000", "bid": 8.9, "bid_size": 25.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0078, "vega": 0.0047, "theta": -0.0035, "rho": 0.0208, "theo": 10.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ROIV261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0078, "vega": 0.0047, "theta": -0.0051, "rho": -0.0005, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ROIV261016C00030000", "bid": 7.5, "bid_size": 26.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.719, "open_interest": 50.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0111, "vega": 0.0064, "theta": -0.0053, "rho": 0.0213, "theo": 9.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-09-18T10:56:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ROIV261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 1.0716, "open_interest": 79.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0112, "vega": 0.0065, "theta": -0.0067, "rho": -0.0008, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T10:29:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ROIV261016C00031000", "bid": 7.0, "bid_size": 25.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0158, "vega": 0.0088, "theta": -0.0076, "rho": 0.0217, "theo": 8.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ROIV261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.7955, "open_interest": 4.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0158, "vega": 0.0088, "theta": -0.0089, "rho": -0.0011, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-17T10:41:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ROIV261016C00032000", "bid": 6.0, "bid_size": 25.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.022, "vega": 0.0118, "theta": -0.0105, "rho": 0.0219, "theo": 7.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ROIV261016P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.8384, "open_interest": 11.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0222, "vega": 0.0118, "theta": -0.0116, "rho": -0.0016, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-25T11:05:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROIV261016C00033000", "bid": 5.1, "bid_size": 25.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0302, "vega": 0.0156, "theta": -0.014, "rho": 0.0218, "theo": 6.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ROIV261016P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6808, "open_interest": 5.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0304, "vega": 0.0157, "theta": -0.015, "rho": -0.0023, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T15:58:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ROIV261016C00034000", "bid": 4.3, "bid_size": 28.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0403, "vega": 0.0202, "theta": -0.0181, "rho": 0.0215, "theo": 5.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-09-08T09:35:40", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ROIV261016P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.6189, "open_interest": 6.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0406, "vega": 0.0203, "theta": -0.019, "rho": -0.0032, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-10T10:17:43", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ROIV261016C00035000", "bid": 3.3, "bid_size": 26.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.634, "open_interest": 8.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0519, "vega": 0.0254, "theta": -0.0226, "rho": 0.0208, "theo": 4.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-16T10:41:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ROIV261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.5086, "open_interest": 22.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0523, "vega": 0.0254, "theta": -0.0234, "rho": -0.0045, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T12:48:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ROIV261016C00036000", "bid": 2.5, "bid_size": 58.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.6021, "open_interest": 6.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0641, "vega": 0.0306, "theta": -0.0272, "rho": 0.0196, "theo": 3.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-09-14T14:27:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ROIV261016P00036000", "bid": 0.05, "bid_size": 38.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.4761, "open_interest": 3.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0646, "vega": 0.0307, "theta": -0.0279, "rho": -0.006, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T11:08:46", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ROIV261016C00037000", "bid": 1.7, "bid_size": 181.0, "ask": 4.5, "ask_size": 96.0, "iv": 0.462, "open_interest": 178.0, "volume": 1.0, "delta": 0.7054, "gamma": 0.0752, "vega": 0.0353, "theta": -0.0312, "rho": 0.0181, "theo": 3.0488, "change": -0.725, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T12:33:28", "percent_change": -18.4713, "prev_day_close": 3.92499995231628}, {"option": "ROIV261016P00037000", "bid": 0.2, "bid_size": 411.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.4872, "open_interest": 1.0, "volume": 1.0, "delta": -0.2972, "gamma": 0.0759, "vega": 0.0354, "theta": -0.0318, "rho": -0.0078, "theo": 0.9083, "change": 0.45, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:56:53", "percent_change": 81.8182, "prev_day_close": 0.550000011920929}, {"option": "ROIV261016C00038000", "bid": 2.05, "bid_size": 35.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.587, "open_interest": 15.0, "volume": 1.0, "delta": 0.624, "gamma": 0.0836, "vega": 0.0388, "theta": -0.0342, "rho": 0.0162, "theo": 2.4114, "change": -0.965, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T15:59:15", "percent_change": -28.1752, "prev_day_close": 3.42499995231628}, {"option": "ROIV261016P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.4504, "open_interest": 6.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0845, "vega": 0.0389, "theta": -0.0347, "rho": -0.0098, "theo": 1.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-17T09:30:16", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ROIV261016C00039000", "bid": 0.7, "bid_size": 30.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.088, "vega": 0.0406, "theta": -0.0357, "rho": 0.0141, "theo": 1.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "ROIV261016P00039000", "bid": 0.5, "bid_size": 359.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.3595, "open_interest": 6.0, "volume": 1.0, "delta": -0.4674, "gamma": 0.0891, "vega": 0.0406, "theta": -0.0361, "rho": -0.0118, "theo": 1.7277, "change": 0.055, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T15:34:11", "percent_change": 4.68085, "prev_day_close": 1.17499997653067}, {"option": "ROIV261016C00040000", "bid": 0.95, "bid_size": 32.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.4902, "open_interest": 37.0, "volume": 2.0, "delta": 0.4501, "gamma": 0.0878, "vega": 0.0405, "theta": -0.0356, "rho": 0.0119, "theo": 1.4205, "change": -0.76, "open": 1.75, "high": 1.75, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-21T11:12:22", "percent_change": -33.0435, "prev_day_close": 2.30000001192093}, {"option": "ROIV261016P00040000", "bid": 0.95, "bid_size": 76.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.3065, "open_interest": 148.0, "volume": 5.0, "delta": -0.5556, "gamma": 0.0891, "vega": 0.0403, "theta": -0.036, "rho": -0.0135, "theo": 2.2813, "change": 0.3, "open": 2.51, "high": 2.51, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:29:33", "percent_change": 16.2162, "prev_day_close": 1.85000002384186}, {"option": "ROIV261016C00041000", "bid": 0.1, "bid_size": 1065.0, "ask": 2.25, "ask_size": 102.0, "iv": 0.4698, "open_interest": 81.0, "volume": 5.0, "delta": 0.3679, "gamma": 0.0834, "vega": 0.0385, "theta": -0.0339, "rho": 0.0098, "theo": 1.0627, "change": -0.47, "open": 1.0, "high": 1.1, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T13:22:14", "percent_change": -32.4138, "prev_day_close": 1.44999998807907}, {"option": "ROIV261016P00041000", "bid": 1.55, "bid_size": 44.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.414, "open_interest": 7.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0849, "vega": 0.0381, "theta": -0.0342, "rho": -0.0149, "theo": 2.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T13:46:04", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ROIV261016C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.4043, "open_interest": 104.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0758, "vega": 0.0353, "theta": -0.0311, "rho": 0.0079, "theo": 0.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T14:35:04", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "ROIV261016P00042000", "bid": 2.5, "bid_size": 47.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0774, "vega": 0.0346, "theta": -0.0314, "rho": -0.0159, "theo": 3.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T15:26:29", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ROIV261016C00043000", "bid": 0.45, "bid_size": 26.0, "ask": 1.25, "ask_size": 91.0, "iv": 0.5317, "open_interest": 27.0, "volume": 11.0, "delta": 0.2308, "gamma": 0.0664, "vega": 0.0312, "theta": -0.0276, "rho": 0.0062, "theo": 0.5733, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:55:39", "percent_change": -37.5, "prev_day_close": 0.799999982118606}, {"option": "ROIV261016P00043000", "bid": 4.1, "bid_size": 29.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.4312, "open_interest": 3.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0682, "vega": 0.0303, "theta": -0.0278, "rho": -0.0163, "theo": 4.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-17T15:33:52", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ROIV261016C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.5165, "open_interest": 1.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0563, "vega": 0.0268, "theta": -0.0238, "rho": 0.0048, "theo": 0.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-11T13:28:20", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ROIV261016P00044000", "bid": 3.3, "bid_size": 40.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0584, "vega": 0.0256, "theta": -0.0239, "rho": -0.0161, "theo": 5.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ROIV261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.4203, "open_interest": 96.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0466, "vega": 0.0224, "theta": -0.0201, "rho": 0.0037, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-15T15:33:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ROIV261016P00045000", "bid": 4.9, "bid_size": 34.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0489, "vega": 0.0208, "theta": -0.0202, "rho": -0.0153, "theo": 6.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T11:39:18", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ROIV261016C00046000", "bid": 0.1, "bid_size": 34.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4528, "open_interest": 9.0, "volume": 5.0, "delta": 0.1031, "gamma": 0.0378, "vega": 0.0185, "theta": -0.0166, "rho": 0.0028, "theo": 0.2157, "change": -0.105, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T10:25:39", "percent_change": -32.3077, "prev_day_close": 0.324999988079071}, {"option": "ROIV261016P00046000", "bid": 6.0, "bid_size": 26.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0404, "vega": 0.0163, "theta": -0.0167, "rho": -0.014, "theo": 7.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ROIV261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.8105, "open_interest": 5.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0302, "vega": 0.015, "theta": -0.0135, "rho": 0.0021, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-14T10:18:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ROIV261016P00047000", "bid": 6.4, "bid_size": 26.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.033, "vega": 0.0121, "theta": -0.0136, "rho": -0.0119, "theo": 8.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ROIV261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0238, "vega": 0.012, "theta": -0.0109, "rho": 0.0016, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T15:33:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROIV261016P00048000", "bid": 7.1, "bid_size": 25.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0262, "vega": 0.0084, "theta": -0.011, "rho": -0.0093, "theo": 9.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T09:37:45", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ROIV261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0186, "vega": 0.0095, "theta": -0.0087, "rho": 0.0012, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ROIV261016P00049000", "bid": 8.1, "bid_size": 25.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0227, "vega": 0.0052, "theta": -0.0081, "rho": -0.0064, "theo": 10.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ROIV261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5795, "open_interest": 13.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0144, "vega": 0.0075, "theta": -0.0068, "rho": 0.0009, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T13:48:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ROIV261016P00050000", "bid": 8.9, "bid_size": 26.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.015, "vega": 0.0024, "theta": -0.0071, "rho": -0.0028, "theo": 10.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ROIV261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 24.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0038, "vega": 0.0021, "theta": -0.002, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "ROIV261016P00055000", "bid": 13.9, "bid_size": 21.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 15.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ROIV261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 1.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROIV261016P00060000", "bid": 18.9, "bid_size": 21.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 20.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ROIV261120C00015000", "bid": 22.2, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0007, "rho": 0.0249, "theo": 24.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-28T15:43:37", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ROIV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 61.0, "iv": 1.9523, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0038, "rho": -0.0007, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-06T09:30:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ROIV261120C00020000", "bid": 17.2, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0033, "vega": 0.0074, "theta": -0.0028, "rho": 0.0328, "theo": 19.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.17, "last_trade_time": "2026-09-08T10:52:55", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ROIV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0033, "vega": 0.0074, "theta": -0.0052, "rho": -0.0014, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 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": "ROIV261120C00021000", "bid": 16.4, "bid_size": 26.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0039, "vega": 0.0083, "theta": -0.0033, "rho": 0.0343, "theo": 18.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ROIV261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.3724, "open_interest": 11.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0039, "vega": 0.0083, "theta": -0.0056, "rho": -0.0016, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ROIV261120C00022000", "bid": 15.9, "bid_size": 27.0, "ask": 19.4, "ask_size": 7.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0046, "vega": 0.0094, "theta": -0.0039, "rho": 0.0357, "theo": 17.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ROIV261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.2909, "open_interest": 7.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0047, "vega": 0.0094, "theta": -0.0061, "rho": -0.0018, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROIV261120C00023000", "bid": 15.0, "bid_size": 26.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0055, "vega": 0.0107, "theta": -0.0045, "rho": 0.0372, "theo": 16.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "ROIV261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0055, "vega": 0.0107, "theta": -0.0066, "rho": -0.0021, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 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": "ROIV261120C00024000", "bid": 14.0, "bid_size": 26.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0066, "vega": 0.0121, "theta": -0.0052, "rho": 0.0385, "theo": 15.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "ROIV261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 23.0, "iv": 1.0407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0066, "vega": 0.0122, "theta": -0.0072, "rho": -0.0024, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 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": "ROIV261120C00025000", "bid": 13.1, "bid_size": 26.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0078, "vega": 0.0138, "theta": -0.006, "rho": 0.0398, "theo": 14.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ROIV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0079, "vega": 0.0138, "theta": -0.0078, "rho": -0.0028, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ROIV261120C00026000", "bid": 12.0, "bid_size": 27.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0093, "vega": 0.0158, "theta": -0.0068, "rho": 0.041, "theo": 13.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ROIV261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 44.0, "iv": 1.0294, "open_interest": 150.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0094, "vega": 0.0158, "theta": -0.0086, "rho": -0.0033, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-03-27T10:50:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROIV261120C00027000", "bid": 11.2, "bid_size": 26.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0112, "vega": 0.018, "theta": -0.0078, "rho": 0.042, "theo": 12.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ROIV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.9683, "open_interest": 201.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0112, "vega": 0.0181, "theta": -0.0094, "rho": -0.0039, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-04T09:30:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROIV261120C00028000", "bid": 10.2, "bid_size": 26.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.6828, "open_interest": 1.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0134, "vega": 0.0206, "theta": -0.0088, "rho": 0.0429, "theo": 11.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-04-24T09:40:03", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ROIV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0134, "vega": 0.0207, "theta": -0.0103, "rho": -0.0046, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ROIV261120C00029000", "bid": 9.3, "bid_size": 31.0, "ask": 12.8, "ask_size": 23.0, "iv": 0.7137, "open_interest": 101.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.016, "vega": 0.0236, "theta": -0.01, "rho": 0.0437, "theo": 10.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-09-11T10:01:28", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ROIV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0161, "vega": 0.0238, "theta": -0.0114, "rho": -0.0055, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 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": "ROIV261120C00030000", "bid": 8.3, "bid_size": 32.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.6688, "open_interest": 401.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.019, "vega": 0.027, "theta": -0.0112, "rho": 0.0442, "theo": 9.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-21T11:25:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ROIV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.6731, "open_interest": 310.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0192, "vega": 0.0271, "theta": -0.0125, "rho": -0.0066, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T11:25:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ROIV261120C00031000", "bid": 7.4, "bid_size": 35.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.6375, "open_interest": 151.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0226, "vega": 0.0309, "theta": -0.0126, "rho": 0.0445, "theo": 8.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.42, "last_trade_time": "2026-06-26T11:28:19", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ROIV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.7526, "open_interest": 5.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0228, "vega": 0.031, "theta": -0.0138, "rho": -0.0078, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T10:27:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ROIV261120C00032000", "bid": 6.7, "bid_size": 28.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0267, "vega": 0.0351, "theta": -0.014, "rho": 0.0444, "theo": 7.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-02T10:13:22", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ROIV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.6167, "open_interest": 2.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0269, "vega": 0.0353, "theta": -0.0151, "rho": -0.0094, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-02T14:32:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ROIV261120C00033000", "bid": 5.8, "bid_size": 29.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.6127, "open_interest": 7.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0312, "vega": 0.0397, "theta": -0.0156, "rho": 0.044, "theo": 7.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-20T10:35:42", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ROIV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.664, "open_interest": 1.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0316, "vega": 0.0399, "theta": -0.0166, "rho": -0.0112, "theo": 0.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-16T15:46:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ROIV261120C00034000", "bid": 5.1, "bid_size": 10.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0361, "vega": 0.0445, "theta": -0.0172, "rho": 0.0432, "theo": 6.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-19T09:56:50", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ROIV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.4985, "open_interest": 302.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0365, "vega": 0.0447, "theta": -0.0181, "rho": -0.0134, "theo": 0.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-17T11:38:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROIV261120C00035000", "bid": 4.3, "bid_size": 10.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.5746, "open_interest": 7.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0411, "vega": 0.0493, "theta": -0.0187, "rho": 0.0418, "theo": 5.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T09:52:40", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ROIV261120P00035000", "bid": 0.05, "bid_size": 887.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.4447, "open_interest": 2.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0416, "vega": 0.0495, "theta": -0.0195, "rho": -0.0159, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T14:23:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROIV261120C00036000", "bid": 3.7, "bid_size": 10.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.5702, "open_interest": 13.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0459, "vega": 0.0538, "theta": -0.0202, "rho": 0.0401, "theo": 4.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-11T10:05:52", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ROIV261120P00036000", "bid": 0.05, "bid_size": 569.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0466, "vega": 0.054, "theta": -0.0209, "rho": -0.0186, "theo": 1.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ROIV261120C00037000", "bid": 3.1, "bid_size": 9.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.5584, "open_interest": 10.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.05, "vega": 0.0577, "theta": -0.0214, "rho": 0.0379, "theo": 4.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T13:14:38", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ROIV261120P00037000", "bid": 0.25, "bid_size": 586.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.4735, "open_interest": 2.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0509, "vega": 0.0578, "theta": -0.0221, "rho": -0.0215, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-15T10:45:05", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ROIV261120C00038000", "bid": 2.55, "bid_size": 30.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.5195, "open_interest": 10.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0533, "vega": 0.0607, "theta": -0.0224, "rho": 0.0353, "theo": 3.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-08-27T12:32:48", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ROIV261120P00038000", "bid": 0.95, "bid_size": 37.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0543, "vega": 0.0608, "theta": -0.023, "rho": -0.0246, "theo": 2.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "ROIV261120C00039000", "bid": 2.1, "bid_size": 37.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.5073, "open_interest": 20.0, "volume": 2.0, "delta": 0.5604, "gamma": 0.0554, "vega": 0.0626, "theta": -0.023, "rho": 0.0325, "theo": 3.0305, "change": -0.455, "open": 3.63, "high": 3.63, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-21T12:33:28", "percent_change": -11.7419, "prev_day_close": 3.875}, {"option": "ROIV261120P00039000", "bid": 2.0, "bid_size": 62.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.489, "open_interest": 0.0, "volume": 1.0, "delta": -0.4469, "gamma": 0.0566, "vega": 0.0626, "theta": -0.0236, "rho": -0.0277, "theo": 2.6455, "change": -0.025, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T11:07:41", "percent_change": -1.0101, "prev_day_close": 2.47500002384186}, {"option": "ROIV261120C00040000", "bid": 1.9, "bid_size": 40.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.5787, "open_interest": 4.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.0561, "vega": 0.0633, "theta": -0.0233, "rho": 0.0296, "theo": 2.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T15:32:10", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "ROIV261120P00040000", "bid": 2.55, "bid_size": 78.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.5014, "open_interest": 43.0, "volume": 1.0, "delta": -0.5034, "gamma": 0.0575, "vega": 0.0631, "theta": -0.0238, "rho": -0.0305, "theo": 3.184, "change": 1.025, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T11:44:18", "percent_change": 43.1579, "prev_day_close": 2.37499997019768}, {"option": "ROIV261120C00041000", "bid": 1.3, "bid_size": 131.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.5241, "open_interest": 66.0, "volume": 2.0, "delta": 0.4517, "gamma": 0.0555, "vega": 0.0628, "theta": -0.0232, "rho": 0.0266, "theo": 2.1728, "change": 0.03, "open": 2.01, "high": 2.78, "low": 2.01, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-21T12:23:29", "percent_change": 1.09091, "prev_day_close": 2.75000005960464}, {"option": "ROIV261120P00041000", "bid": 2.65, "bid_size": 33.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0572, "vega": 0.0624, "theta": -0.0237, "rho": -0.0329, "theo": 3.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ROIV261120C00042000", "bid": 0.7, "bid_size": 43.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0539, "vega": 0.0614, "theta": -0.0228, "rho": 0.0238, "theo": 1.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "ROIV261120P00042000", "bid": 3.2, "bid_size": 38.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0557, "vega": 0.0606, "theta": -0.0232, "rho": -0.035, "theo": 4.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "ROIV261120C00043000", "bid": 0.45, "bid_size": 255.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.5251, "open_interest": 4.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0514, "vega": 0.059, "theta": -0.0221, "rho": 0.0211, "theo": 1.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T13:44:00", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ROIV261120P00043000", "bid": 3.9, "bid_size": 26.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.4761, "open_interest": 10.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0534, "vega": 0.0579, "theta": -0.0225, "rho": -0.0366, "theo": 5.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-07-01T12:09:23", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ROIV261120C00044000", "bid": 0.2, "bid_size": 1058.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0484, "vega": 0.0561, "theta": -0.0212, "rho": 0.0186, "theo": 1.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ROIV261120P00044000", "bid": 4.5, "bid_size": 44.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0505, "vega": 0.0546, "theta": -0.0216, "rho": -0.0373, "theo": 5.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROIV261120C00045000", "bid": 0.65, "bid_size": 102.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.4224, "open_interest": 7.0, "volume": 5.0, "delta": 0.2733, "gamma": 0.045, "vega": 0.0529, "theta": -0.0202, "rho": 0.0164, "theo": 1.1129, "change": -0.725, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T09:49:24", "percent_change": -39.726, "prev_day_close": 1.82499995268881}, {"option": "ROIV261120P00045000", "bid": 5.3, "bid_size": 46.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0473, "vega": 0.0508, "theta": -0.0205, "rho": -0.0382, "theo": 6.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ROIV261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0415, "vega": 0.0494, "theta": -0.0191, "rho": 0.0144, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ROIV261120P00046000", "bid": 6.3, "bid_size": 45.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0439, "vega": 0.0467, "theta": -0.0193, "rho": -0.0379, "theo": 7.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ROIV261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.038, "vega": 0.0458, "theta": -0.0179, "rho": 0.0126, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROIV261120P00047000", "bid": 6.9, "bid_size": 29.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0405, "vega": 0.0427, "theta": -0.0181, "rho": -0.0378, "theo": 8.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ROIV261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0346, "vega": 0.0423, "theta": -0.0167, "rho": 0.0111, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ROIV261120P00048000", "bid": 7.8, "bid_size": 28.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0371, "vega": 0.0385, "theta": -0.0168, "rho": -0.0366, "theo": 9.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ROIV261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.5278, "open_interest": 1.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0314, "vega": 0.0389, "theta": -0.0155, "rho": 0.0097, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-08T13:46:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ROIV261120P00049000", "bid": 8.7, "bid_size": 28.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0341, "vega": 0.0345, "theta": -0.0156, "rho": -0.0357, "theo": 10.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ROIV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.6699, "open_interest": 4.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0284, "vega": 0.0356, "theta": -0.0144, "rho": 0.0085, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T12:22:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ROIV261120P00050000", "bid": 9.6, "bid_size": 30.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0311, "vega": 0.0304, "theta": -0.0144, "rho": -0.0336, "theo": 11.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ROIV261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0168, "vega": 0.0225, "theta": -0.0096, "rho": 0.0045, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROIV261120P00055000", "bid": 13.9, "bid_size": 21.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0197, "vega": 0.0142, "theta": -0.0092, "rho": -0.0221, "theo": 15.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ROIV261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0099, "vega": 0.014, "theta": -0.0062, "rho": 0.0025, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ROIV261120P00060000", "bid": 18.9, "bid_size": 21.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0083, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 20.9347, "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": 19.8000001907349}, {"option": "ROIV261218C00015000", "bid": 22.3, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.0859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0024, "vega": 0.0099, "theta": -0.002, "rho": 0.0344, "theo": 24.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "ROIV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0024, "vega": 0.0099, "theta": -0.0062, "rho": -0.0024, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ROIV261218C00016000", "bid": 21.3, "bid_size": 1.0, "ask": 25.5, "ask_size": 8.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0028, "vega": 0.0108, "theta": -0.0024, "rho": 0.0366, "theo": 23.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ROIV261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 1.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0028, "vega": 0.0108, "theta": -0.0064, "rho": -0.0027, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ROIV261218C00017000", "bid": 20.4, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0032, "vega": 0.0118, "theta": -0.0028, "rho": 0.0387, "theo": 22.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ROIV261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 1.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0032, "vega": 0.0118, "theta": -0.0067, "rho": -0.003, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ROIV261218C00018000", "bid": 19.4, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.957, "open_interest": 10.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0036, "vega": 0.0129, "theta": -0.0032, "rho": 0.0409, "theo": 21.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-10T10:34:47", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "ROIV261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 1.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0036, "vega": 0.013, "theta": -0.007, "rho": -0.0033, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROIV261218C00019000", "bid": 18.4, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0042, "vega": 0.0142, "theta": -0.0037, "rho": 0.043, "theo": 20.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ROIV261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 21.0, "iv": 1.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0042, "vega": 0.0142, "theta": -0.0073, "rho": -0.0036, "theo": 0.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROIV261218C00020000", "bid": 17.8, "bid_size": 26.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.9795, "open_interest": 4.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0048, "vega": 0.0155, "theta": -0.0042, "rho": 0.045, "theo": 19.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-03-30T13:08:34", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ROIV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 1.2616, "open_interest": 201.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0048, "vega": 0.0156, "theta": -0.0076, "rho": -0.004, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-03-06T10:55:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROIV261218C00021000", "bid": 16.8, "bid_size": 26.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0055, "vega": 0.017, "theta": -0.0047, "rho": 0.047, "theo": 18.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ROIV261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0055, "vega": 0.017, "theta": -0.0079, "rho": -0.0044, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ROIV261218C00022000", "bid": 15.7, "bid_size": 26.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0063, "vega": 0.0186, "theta": -0.0053, "rho": 0.0489, "theo": 17.6455, "change": 0.0, "open": 0.0, "high": 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": "ROIV261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0064, "vega": 0.0187, "theta": -0.0083, "rho": -0.005, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ROIV261218C00023000", "bid": 14.9, "bid_size": 26.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.8366, "open_interest": 8.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0073, "vega": 0.0205, "theta": -0.0058, "rho": 0.0507, "theo": 16.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-03-13T12:21:55", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "ROIV261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0073, "vega": 0.0207, "theta": -0.0087, "rho": -0.0055, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ROIV261218C00024000", "bid": 13.9, "bid_size": 26.0, "ask": 17.6, "ask_size": 4.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0084, "vega": 0.0226, "theta": -0.0065, "rho": 0.0524, "theo": 15.7338, "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": 17.0499997138977}, {"option": "ROIV261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0084, "vega": 0.0227, "theta": -0.0092, "rho": -0.0062, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROIV261218C00025000", "bid": 12.9, "bid_size": 26.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0096, "vega": 0.0249, "theta": -0.0071, "rho": 0.0541, "theo": 14.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ROIV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.9194, "open_interest": 637.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0097, "vega": 0.025, "theta": -0.0097, "rho": -0.007, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ROIV261218C00026000", "bid": 12.0, "bid_size": 26.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0111, "vega": 0.0274, "theta": -0.0078, "rho": 0.0555, "theo": 13.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ROIV261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0112, "vega": 0.0276, "theta": -0.0102, "rho": -0.0079, "theo": 0.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ROIV261218C00027000", "bid": 11.1, "bid_size": 26.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0128, "vega": 0.0303, "theta": -0.0086, "rho": 0.0568, "theo": 12.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "ROIV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.859, "open_interest": 1.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0129, "vega": 0.0304, "theta": -0.0108, "rho": -0.0089, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ROIV261218C00028000", "bid": 10.2, "bid_size": 27.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.6714, "open_interest": 300.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0148, "vega": 0.0334, "theta": -0.0094, "rho": 0.0579, "theo": 11.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-06T11:46:42", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ROIV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.6775, "open_interest": 301.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0149, "vega": 0.0336, "theta": -0.0115, "rho": -0.0101, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ROIV261218C00029000", "bid": 9.3, "bid_size": 27.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.6435, "open_interest": 4.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.017, "vega": 0.0369, "theta": -0.0103, "rho": 0.0588, "theo": 11.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-09T15:23:38", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ROIV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.7663, "open_interest": 3.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0172, "vega": 0.0371, "theta": -0.0122, "rho": -0.0116, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-10T11:18:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ROIV261218C00030000", "bid": 8.5, "bid_size": 26.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.6366, "open_interest": 21.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0195, "vega": 0.0407, "theta": -0.0112, "rho": 0.0594, "theo": 10.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-07-15T15:41:16", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ROIV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.6183, "open_interest": 12.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0197, "vega": 0.0409, "theta": -0.013, "rho": -0.0132, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T11:51:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ROIV261218C00031000", "bid": 7.6, "bid_size": 27.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.6039, "open_interest": 1.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0223, "vega": 0.0448, "theta": -0.0121, "rho": 0.0596, "theo": 9.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-07T11:52:30", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ROIV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0226, "vega": 0.0451, "theta": -0.0138, "rho": -0.0152, "theo": 0.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ROIV261218C00032000", "bid": 6.8, "bid_size": 37.0, "ask": 10.8, "ask_size": 52.0, "iv": 0.5891, "open_interest": 300.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0254, "vega": 0.0492, "theta": -0.0131, "rho": 0.0595, "theo": 8.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T13:40:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ROIV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.4917, "open_interest": 11823.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0257, "vega": 0.0495, "theta": -0.0146, "rho": -0.0173, "theo": 1.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T09:30:54", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ROIV261218C00033000", "bid": 5.8, "bid_size": 28.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0287, "vega": 0.0538, "theta": -0.0141, "rho": 0.0589, "theo": 7.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-05-20T15:04:04", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ROIV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0291, "vega": 0.0541, "theta": -0.0155, "rho": -0.0199, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ROIV261218C00034000", "bid": 5.0, "bid_size": 4.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0321, "vega": 0.0584, "theta": -0.0151, "rho": 0.0579, "theo": 6.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-07-23T10:13:07", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ROIV261218P00034000", "bid": 0.15, "bid_size": 570.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0326, "vega": 0.0587, "theta": -0.0163, "rho": -0.0227, "theo": 1.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ROIV261218C00035000", "bid": 4.2, "bid_size": 8.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.5148, "open_interest": 7.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0355, "vega": 0.0629, "theta": -0.0161, "rho": 0.0563, "theo": 6.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-07-10T13:59:23", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ROIV261218P00035000", "bid": 0.05, "bid_size": 562.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0361, "vega": 0.0632, "theta": -0.0172, "rho": -0.0259, "theo": 1.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "ROIV261218C00036000", "bid": 3.5, "bid_size": 4.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.5014, "open_interest": 3.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0386, "vega": 0.067, "theta": -0.017, "rho": 0.0544, "theo": 5.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-08-04T10:58:34", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ROIV261218P00036000", "bid": 0.4, "bid_size": 547.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.4786, "open_interest": 25.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0394, "vega": 0.0673, "theta": -0.018, "rho": -0.0294, "theo": 1.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T11:29:38", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ROIV261218C00037000", "bid": 3.1, "bid_size": 3.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0414, "vega": 0.0707, "theta": -0.0178, "rho": 0.0519, "theo": 4.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ROIV261218P00037000", "bid": 0.55, "bid_size": 147.0, "ask": 3.9, "ask_size": 173.0, "iv": 0.4448, "open_interest": 74.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0424, "vega": 0.0709, "theta": -0.0186, "rho": -0.0328, "theo": 2.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T11:32:35", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ROIV261218C00038000", "bid": 3.0, "bid_size": 32.0, "ask": 6.4, "ask_size": 104.0, "iv": 0.522, "open_interest": 60.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0436, "vega": 0.0735, "theta": -0.0184, "rho": 0.0491, "theo": 4.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T10:17:47", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ROIV261218P00038000", "bid": 1.1, "bid_size": 133.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.4345, "open_interest": 59.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0447, "vega": 0.0736, "theta": -0.0192, "rho": -0.0366, "theo": 2.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T11:36:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV261218C00039000", "bid": 2.5, "bid_size": 458.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.4137, "open_interest": 13626.0, "volume": 30.0, "delta": 0.5691, "gamma": 0.045, "vega": 0.0755, "theta": -0.0189, "rho": 0.046, "theo": 3.7127, "change": -0.95, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:16:44", "percent_change": -19.5876, "prev_day_close": 4.85000014305115}, {"option": "ROIV261218P00039000", "bid": 2.6, "bid_size": 60.0, "ask": 4.3, "ask_size": 135.0, "iv": 0.4813, "open_interest": 50.0, "volume": 52.0, "delta": -0.4407, "gamma": 0.0463, "vega": 0.0754, "theta": -0.0196, "rho": -0.0402, "theo": 3.2526, "change": 1.0, "open": 3.8, "high": 3.8, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T13:14:53", "percent_change": 38.4615, "prev_day_close": 2.60000002384186}, {"option": "ROIV261218C00040000", "bid": 2.3, "bid_size": 354.0, "ask": 4.8, "ask_size": 239.0, "iv": 0.4928, "open_interest": 5569.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0457, "vega": 0.0764, "theta": -0.0192, "rho": 0.0427, "theo": 3.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-15T14:01:25", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ROIV261218P00040000", "bid": 2.15, "bid_size": 19.0, "ask": 5.2, "ask_size": 29.0, "iv": 0.4387, "open_interest": 1.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0472, "vega": 0.0761, "theta": -0.0198, "rho": -0.0433, "theo": 3.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-09-08T10:45:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ROIV261218C00041000", "bid": 1.2, "bid_size": 2.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4807, "open_interest": 17.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0456, "vega": 0.0765, "theta": -0.0193, "rho": 0.0395, "theo": 2.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-11T14:54:43", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ROIV261218P00041000", "bid": 2.6, "bid_size": 4.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.4232, "open_interest": 89.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0473, "vega": 0.0758, "theta": -0.0198, "rho": -0.0466, "theo": 4.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T11:45:06", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ROIV261218C00042000", "bid": 1.5, "bid_size": 639.0, "ask": 4.1, "ask_size": 219.0, "iv": 0.4963, "open_interest": 1281.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0449, "vega": 0.0756, "theta": -0.0192, "rho": 0.0363, "theo": 2.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-09-18T15:32:10", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ROIV261218P00042000", "bid": 3.1, "bid_size": 5.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0468, "vega": 0.0748, "theta": -0.0196, "rho": -0.0494, "theo": 5.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ROIV261218C00043000", "bid": 0.5, "bid_size": 254.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0436, "vega": 0.0741, "theta": -0.019, "rho": 0.0332, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ROIV261218P00043000", "bid": 3.9, "bid_size": 27.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0457, "vega": 0.0728, "theta": -0.0193, "rho": -0.0515, "theo": 5.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ROIV261218C00044000", "bid": 0.3, "bid_size": 580.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.042, "vega": 0.072, "theta": -0.0187, "rho": 0.0303, "theo": 1.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ROIV261218P00044000", "bid": 4.5, "bid_size": 44.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0442, "vega": 0.0703, "theta": -0.0189, "rho": -0.0533, "theo": 6.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ROIV261218C00045000", "bid": 0.7, "bid_size": 37.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.5246, "open_interest": 1.0, "volume": 3.0, "delta": 0.3297, "gamma": 0.04, "vega": 0.0695, "theta": -0.0182, "rho": 0.0276, "theo": 1.716, "change": -1.095, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:28:37", "percent_change": -37.4359, "prev_day_close": 2.92500007152557}, {"option": "ROIV261218P00045000", "bid": 5.2, "bid_size": 44.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0424, "vega": 0.0671, "theta": -0.0183, "rho": -0.0542, "theo": 7.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ROIV261218C00046000", "bid": 0.65, "bid_size": 33.0, "ask": 2.2, "ask_size": 61.0, "iv": 0.461, "open_interest": 0.0, "volume": 5.0, "delta": 0.2992, "gamma": 0.038, "vega": 0.0667, "theta": -0.0177, "rho": 0.0251, "theo": 1.5209, "change": 0.175, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "ROIV261218P00046000", "bid": 5.9, "bid_size": 47.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0404, "vega": 0.0639, "theta": -0.0177, "rho": -0.0551, "theo": 8.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ROIV261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.4889, "open_interest": 3.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0358, "vega": 0.0637, "theta": -0.0171, "rho": 0.0228, "theo": 1.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-09T09:44:22", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "ROIV261218P00047000", "bid": 6.7, "bid_size": 48.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0384, "vega": 0.0602, "theta": -0.017, "rho": -0.0552, "theo": 8.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ROIV261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0336, "vega": 0.0606, "theta": -0.0165, "rho": 0.0208, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ROIV261218P00048000", "bid": 7.5, "bid_size": 28.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0363, "vega": 0.0564, "theta": -0.0163, "rho": -0.0553, "theo": 9.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ROIV261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.5561, "open_interest": 1.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0315, "vega": 0.0575, "theta": -0.0158, "rho": 0.0189, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-06-23T15:31:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ROIV261218P00049000", "bid": 8.4, "bid_size": 29.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0343, "vega": 0.0525, "theta": -0.0156, "rho": -0.0547, "theo": 10.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ROIV261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0294, "vega": 0.0544, "theta": -0.0152, "rho": 0.0172, "theo": 0.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROIV261218P00050000", "bid": 9.3, "bid_size": 26.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0322, "vega": 0.0489, "theta": -0.0148, "rho": -0.0534, "theo": 11.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ROIV261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0207, "vega": 0.0406, "theta": -0.012, "rho": 0.011, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ROIV261218P00055000", "bid": 14.1, "bid_size": 25.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0238, "vega": 0.0313, "theta": -0.0109, "rho": -0.0444, "theo": 16.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ROIV261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0144, "vega": 0.03, "theta": -0.0092, "rho": 0.0072, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ROIV261218P00060000", "bid": 18.9, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0177, "vega": 0.0163, "theta": -0.0081, "rho": -0.0283, "theo": 21.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ROIV270115C00003000", "bid": 34.1, "bid_size": 22.0, "ask": 38.4, "ask_size": 4.0, "iv": 1.8645, "open_interest": 2.0, "volume": 5.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.0083, "theo": 36.4197, "change": -1.5, "open": 35.99, "high": 35.99, "low": 35.9, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-09-21T13:00:25", "percent_change": -4.01069, "prev_day_close": 37.3999996185303}, {"option": "ROIV270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0042, "rho": -0.0013, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 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": "ROIV270115C00005000", "bid": 32.2, "bid_size": 1.0, "ask": 36.4, "ask_size": 1.0, "iv": 1.6034, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0004, "rho": 0.0142, "theo": 34.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-09-11T15:47:52", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "ROIV270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0056, "theta": -0.005, "rho": -0.0018, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 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": "ROIV270115C00008000", "bid": 29.2, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.001, "vega": 0.008, "theta": -0.0015, "rho": 0.0232, "theo": 31.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-04T11:54:45", "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "ROIV270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 2.3313, "open_interest": 300.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.001, "vega": 0.008, "theta": -0.0056, "rho": -0.0025, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-08T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ROIV270115C00010000", "bid": 27.3, "bid_size": 1.0, "ask": 31.5, "ask_size": 3.0, "iv": 1.138, "open_interest": 57.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0014, "vega": 0.0097, "theta": -0.0021, "rho": 0.0292, "theo": 29.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "ROIV270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1575, "open_interest": 2670.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0014, "vega": 0.0098, "theta": -0.006, "rho": -0.003, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-29T13:52:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ROIV270115C00012000", "bid": 25.3, "bid_size": 1.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.9153, "open_interest": 92.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0019, "vega": 0.0116, "theta": -0.0027, "rho": 0.035, "theo": 27.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-17T09:40:40", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ROIV270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 80.0, "iv": 1.0102, "open_interest": 1041.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0019, "vega": 0.0116, "theta": -0.0063, "rho": -0.0036, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-02-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ROIV270115C00015000", "bid": 22.5, "bid_size": 20.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.921, "open_interest": 497.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0028, "vega": 0.0149, "theta": -0.0036, "rho": 0.0436, "theo": 24.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-09-08T13:49:04", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ROIV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.4558, "open_interest": 3.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0028, "vega": 0.0149, "theta": -0.0069, "rho": -0.0046, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T11:41:49", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ROIV270115C00016000", "bid": 21.4, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0032, "vega": 0.0161, "theta": -0.004, "rho": 0.0464, "theo": 23.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "ROIV270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0032, "vega": 0.0162, "theta": -0.0071, "rho": -0.005, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ROIV270115C00017000", "bid": 20.9, "bid_size": 26.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.9452, "open_interest": 191.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0036, "vega": 0.0174, "theta": -0.0043, "rho": 0.0492, "theo": 22.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-08-13T14:46:04", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ROIV270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.3014, "open_interest": 1.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0036, "vega": 0.0175, "theta": -0.0073, "rho": -0.0054, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2025-12-18T10:28:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ROIV270115C00018000", "bid": 19.8, "bid_size": 26.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.8794, "open_interest": 5.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0041, "vega": 0.0189, "theta": -0.0047, "rho": 0.0519, "theo": 21.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-19T11:05:27", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "ROIV270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 1.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0042, "vega": 0.0189, "theta": -0.0075, "rho": -0.0059, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ROIV270115C00019000", "bid": 18.8, "bid_size": 26.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0047, "vega": 0.0205, "theta": -0.005, "rho": 0.0545, "theo": 20.8944, "change": 0.0, "open": 0.0, "high": 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": "ROIV270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0047, "vega": 0.0206, "theta": -0.0078, "rho": -0.0065, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ROIV270115C00020000", "bid": 17.8, "bid_size": 26.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.7872, "open_interest": 51.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0053, "vega": 0.0222, "theta": -0.0054, "rho": 0.0571, "theo": 19.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.07, "last_trade_time": "2026-09-11T12:43:31", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ROIV270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 106.0, "iv": 1.106, "open_interest": 1220.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0054, "vega": 0.0223, "theta": -0.0081, "rho": -0.0071, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-08T15:51:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ROIV270115C00021000", "bid": 16.9, "bid_size": 26.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.006, "vega": 0.0241, "theta": -0.0059, "rho": 0.0596, "theo": 18.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "ROIV270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0061, "vega": 0.0242, "theta": -0.0084, "rho": -0.0078, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ROIV270115C00022000", "bid": 16.0, "bid_size": 28.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0068, "vega": 0.0261, "theta": -0.0063, "rho": 0.0619, "theo": 18.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-09T15:56:39", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "ROIV270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.9386, "open_interest": 607.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0069, "vega": 0.0262, "theta": -0.0087, "rho": -0.0086, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-06-02T11:56:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ROIV270115C00023000", "bid": 15.1, "bid_size": 26.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0078, "vega": 0.0284, "theta": -0.0068, "rho": 0.0642, "theo": 17.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "ROIV270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.91, "open_interest": 8.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0079, "vega": 0.0285, "theta": -0.009, "rho": -0.0095, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-06-10T12:40:36", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ROIV270115C00024000", "bid": 14.0, "bid_size": 26.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0088, "vega": 0.0308, "theta": -0.0072, "rho": 0.0663, "theo": 16.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ROIV270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.8991, "open_interest": 7.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0089, "vega": 0.0311, "theta": -0.0094, "rho": -0.0104, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-05-28T13:30:40", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ROIV270115C00025000", "bid": 13.1, "bid_size": 37.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.6635, "open_interest": 51.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.01, "vega": 0.0335, "theta": -0.0078, "rho": 0.0683, "theo": 15.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-09-14T10:09:11", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ROIV270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.8081, "open_interest": 180.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0101, "vega": 0.0337, "theta": -0.0098, "rho": -0.0116, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-27T11:53:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ROIV270115C00026000", "bid": 12.3, "bid_size": 26.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0114, "vega": 0.0365, "theta": -0.0083, "rho": 0.0701, "theo": 14.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-17T11:59:41", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ROIV270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.808, "open_interest": 2.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0115, "vega": 0.0366, "theta": -0.0102, "rho": -0.0129, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-05-29T12:44:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ROIV270115C00027000", "bid": 11.7, "bid_size": 8.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.6711, "open_interest": 99.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0129, "vega": 0.0397, "theta": -0.0089, "rho": 0.0717, "theo": 13.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T09:50:05", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "ROIV270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.591, "open_interest": 154.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0131, "vega": 0.04, "theta": -0.0107, "rho": -0.0143, "theo": 0.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-05-20T11:04:26", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ROIV270115C00028000", "bid": 10.4, "bid_size": 30.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.5981, "open_interest": 2.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0146, "vega": 0.0432, "theta": -0.0095, "rho": 0.073, "theo": 12.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-08-10T11:29:16", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "ROIV270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.561, "open_interest": 1.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0148, "vega": 0.0434, "theta": -0.0112, "rho": -0.016, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-20T11:43:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ROIV270115C00029000", "bid": 9.6, "bid_size": 28.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0165, "vega": 0.0469, "theta": -0.0101, "rho": 0.074, "theo": 11.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ROIV270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.5363, "open_interest": 10.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0168, "vega": 0.0472, "theta": -0.0117, "rho": -0.0179, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-19T11:06:25", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ROIV270115C00030000", "bid": 8.9, "bid_size": 36.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.5855, "open_interest": 65.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0187, "vega": 0.051, "theta": -0.0108, "rho": 0.0747, "theo": 10.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-09-08T10:13:16", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ROIV270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.5361, "open_interest": 151.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.019, "vega": 0.0514, "theta": -0.0122, "rho": -0.02, "theo": 1.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-17T10:19:00", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ROIV270115C00031000", "bid": 8.2, "bid_size": 7.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.021, "vega": 0.0553, "theta": -0.0115, "rho": 0.075, "theo": 9.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ROIV270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0214, "vega": 0.0556, "theta": -0.0128, "rho": -0.0225, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ROIV270115C00032000", "bid": 7.4, "bid_size": 7.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.565, "open_interest": 9.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0235, "vega": 0.0598, "theta": -0.0122, "rho": 0.0749, "theo": 9.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-30T13:03:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ROIV270115P00032000", "bid": 0.1, "bid_size": 577.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.536, "open_interest": 10.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0239, "vega": 0.0603, "theta": -0.0134, "rho": -0.0253, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-05-20T13:04:52", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ROIV270115C00033000", "bid": 6.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.5458, "open_interest": 1.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0261, "vega": 0.0644, "theta": -0.0129, "rho": 0.0743, "theo": 8.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-08-05T10:01:42", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ROIV270115P00033000", "bid": 0.1, "bid_size": 666.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.5011, "open_interest": 500.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0266, "vega": 0.0648, "theta": -0.0141, "rho": -0.0284, "theo": 1.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-02T10:57:40", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ROIV270115C00034000", "bid": 6.0, "bid_size": 8.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.5524, "open_interest": 7.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0287, "vega": 0.069, "theta": -0.0136, "rho": 0.0732, "theo": 7.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-09-09T15:57:47", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ROIV270115P00034000", "bid": 0.3, "bid_size": 228.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4837, "open_interest": 1.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0294, "vega": 0.0696, "theta": -0.0147, "rho": -0.0319, "theo": 1.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-05-21T15:26:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ROIV270115C00035000", "bid": 4.8, "bid_size": 24.0, "ask": 9.1, "ask_size": 44.0, "iv": 0.5067, "open_interest": 997.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0313, "vega": 0.0734, "theta": -0.0143, "rho": 0.0716, "theo": 6.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T15:53:52", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ROIV270115P00035000", "bid": 0.75, "bid_size": 12.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.4598, "open_interest": 3.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0322, "vega": 0.0738, "theta": -0.0153, "rho": -0.0356, "theo": 2.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-08T09:45:28", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ROIV270115C00036000", "bid": 4.8, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.5375, "open_interest": 3.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0338, "vega": 0.0775, "theta": -0.0149, "rho": 0.0695, "theo": 6.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T09:30:30", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ROIV270115P00036000", "bid": 1.15, "bid_size": 9.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0347, "vega": 0.078, "theta": -0.0158, "rho": -0.0394, "theo": 2.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "ROIV270115C00037000", "bid": 3.5, "bid_size": 8.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.4816, "open_interest": 3.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0359, "vega": 0.0812, "theta": -0.0155, "rho": 0.0669, "theo": 5.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-08T10:21:02", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "ROIV270115P00037000", "bid": 1.5, "bid_size": 9.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.037, "vega": 0.0815, "theta": -0.0164, "rho": -0.0437, "theo": 2.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ROIV270115C00038000", "bid": 3.6, "bid_size": 9.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0377, "vega": 0.0841, "theta": -0.016, "rho": 0.0639, "theo": 4.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ROIV270115P00038000", "bid": 1.95, "bid_size": 28.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.4757, "open_interest": 939.0, "volume": 0.0, "delta": -0.389, "gamma": 0.039, "vega": 0.0843, "theta": -0.0168, "rho": -0.0478, "theo": 3.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-10T15:07:28", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ROIV270115C00039000", "bid": 3.1, "bid_size": 6.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.5119, "open_interest": 28.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0389, "vega": 0.0863, "theta": -0.0164, "rho": 0.0606, "theo": 4.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T10:17:41", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ROIV270115P00039000", "bid": 2.4, "bid_size": 8.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4667, "open_interest": 7.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0404, "vega": 0.0862, "theta": -0.0171, "rho": -0.0519, "theo": 3.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-09-08T09:30:17", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ROIV270115C00040000", "bid": 2.75, "bid_size": 400.0, "ask": 6.0, "ask_size": 350.0, "iv": 0.5085, "open_interest": 145.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0397, "vega": 0.0877, "theta": -0.0167, "rho": 0.0571, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T15:00:33", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ROIV270115P00040000", "bid": 2.85, "bid_size": 7.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.4415, "open_interest": 13.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0413, "vega": 0.0873, "theta": -0.0173, "rho": -0.0558, "theo": 4.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-03-02T10:15:13", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ROIV270115C00041000", "bid": 2.15, "bid_size": 31.0, "ask": 5.4, "ask_size": 83.0, "iv": 0.4872, "open_interest": 394.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0399, "vega": 0.0882, "theta": -0.0168, "rho": 0.0535, "theo": 3.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T10:45:32", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ROIV270115P00041000", "bid": 3.4, "bid_size": 10.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4578, "open_interest": 24.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.0417, "vega": 0.0875, "theta": -0.0174, "rho": -0.0595, "theo": 4.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T14:15:51", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ROIV270115C00042000", "bid": 1.8, "bid_size": 8.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4878, "open_interest": 1.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0396, "vega": 0.0879, "theta": -0.0168, "rho": 0.0499, "theo": 3.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-08T11:27:11", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ROIV270115P00042000", "bid": 3.6, "bid_size": 8.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0417, "vega": 0.0868, "theta": -0.0174, "rho": -0.0626, "theo": 5.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ROIV270115C00043000", "bid": 1.35, "bid_size": 9.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.4732, "open_interest": 1.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.039, "vega": 0.087, "theta": -0.0168, "rho": 0.0465, "theo": 2.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ROIV270115P00043000", "bid": 4.6, "bid_size": 9.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0412, "vega": 0.0854, "theta": -0.0173, "rho": -0.0656, "theo": 6.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ROIV270115C00044000", "bid": 1.15, "bid_size": 27.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.475, "open_interest": 126.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.038, "vega": 0.0854, "theta": -0.0166, "rho": 0.0431, "theo": 2.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-08T11:17:58", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ROIV270115P00044000", "bid": 5.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0404, "vega": 0.0833, "theta": -0.0171, "rho": -0.0676, "theo": 6.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ROIV270115C00045000", "bid": 1.1, "bid_size": 8.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.4942, "open_interest": 8.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0368, "vega": 0.0834, "theta": -0.0164, "rho": 0.0399, "theo": 2.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T15:52:34", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ROIV270115P00045000", "bid": 6.2, "bid_size": 9.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0393, "vega": 0.0806, "theta": -0.0168, "rho": -0.0694, "theo": 7.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ROIV270115C00046000", "bid": 0.55, "bid_size": 8.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.4867, "open_interest": 8.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0354, "vega": 0.0811, "theta": -0.0161, "rho": 0.0369, "theo": 2.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-05-29T15:48:29", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ROIV270115P00046000", "bid": 6.8, "bid_size": 28.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0381, "vega": 0.0776, "theta": -0.0165, "rho": -0.0706, "theo": 8.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ROIV270115C00047000", "bid": 0.35, "bid_size": 254.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.4917, "open_interest": 1.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0339, "vega": 0.0785, "theta": -0.0158, "rho": 0.0342, "theo": 1.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-10T12:32:01", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "ROIV270115P00047000", "bid": 7.8, "bid_size": 27.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0367, "vega": 0.0745, "theta": -0.0161, "rho": -0.0712, "theo": 9.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ROIV270115C00048000", "bid": 0.2, "bid_size": 622.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.5035, "open_interest": 1.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0323, "vega": 0.0757, "theta": -0.0154, "rho": 0.0316, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-29T09:30:05", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ROIV270115P00048000", "bid": 8.1, "bid_size": 29.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0352, "vega": 0.0707, "theta": -0.0157, "rho": -0.0713, "theo": 9.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ROIV270115C00049000", "bid": 0.05, "bid_size": 646.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.5133, "open_interest": 65.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0308, "vega": 0.0728, "theta": -0.015, "rho": 0.0292, "theo": 1.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-24T10:39:14", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "ROIV270115P00049000", "bid": 8.7, "bid_size": 28.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0338, "vega": 0.0674, "theta": -0.0152, "rho": -0.0711, "theo": 10.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ROIV270115C00050000", "bid": 0.65, "bid_size": 8.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.4785, "open_interest": 1.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0292, "vega": 0.07, "theta": -0.0145, "rho": 0.0271, "theo": 1.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T10:04:07", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "ROIV270115P00050000", "bid": 10.0, "bid_size": 31.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0323, "vega": 0.0635, "theta": -0.0147, "rho": -0.0706, "theo": 11.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ROIV270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0221, "vega": 0.056, "theta": -0.0122, "rho": 0.0186, "theo": 0.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ROIV270115P00055000", "bid": 14.2, "bid_size": 25.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0254, "vega": 0.0447, "theta": -0.0121, "rho": -0.0619, "theo": 16.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ROIV270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0166, "vega": 0.0442, "theta": -0.0101, "rho": 0.0131, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ROIV270115P00060000", "bid": 18.9, "bid_size": 26.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0203, "vega": 0.0282, "theta": -0.0095, "rho": -0.046, "theo": 21.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ROIV270219C00020000", "bid": 18.0, "bid_size": 26.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0056, "vega": 0.0292, "theta": -0.0048, "rho": 0.0706, "theo": 20.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ROIV270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0057, "vega": 0.0294, "theta": -0.0078, "rho": -0.0112, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ROIV270219C00022000", "bid": 16.0, "bid_size": 27.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0071, "vega": 0.034, "theta": -0.0056, "rho": 0.0765, "theo": 18.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ROIV270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0072, "vega": 0.0342, "theta": -0.0083, "rho": -0.0134, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 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": "ROIV270219C00023000", "bid": 15.3, "bid_size": 26.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.008, "vega": 0.0366, "theta": -0.006, "rho": 0.0792, "theo": 17.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ROIV270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0081, "vega": 0.0368, "theta": -0.0086, "rho": -0.0146, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ROIV270219C00024000", "bid": 14.3, "bid_size": 26.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.009, "vega": 0.0394, "theta": -0.0064, "rho": 0.0818, "theo": 16.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "ROIV270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0091, "vega": 0.0397, "theta": -0.0089, "rho": -0.016, "theo": 0.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ROIV270219C00025000", "bid": 13.3, "bid_size": 26.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0101, "vega": 0.0425, "theta": -0.0069, "rho": 0.0842, "theo": 15.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ROIV270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0102, "vega": 0.0429, "theta": -0.0092, "rho": -0.0176, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ROIV270219C00026000", "bid": 12.6, "bid_size": 26.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0114, "vega": 0.0459, "theta": -0.0073, "rho": 0.0863, "theo": 14.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ROIV270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0115, "vega": 0.0462, "theta": -0.0096, "rho": -0.0194, "theo": 0.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ROIV270219C00027000", "bid": 11.6, "bid_size": 26.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0127, "vega": 0.0495, "theta": -0.0078, "rho": 0.0881, "theo": 13.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ROIV270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0129, "vega": 0.0498, "theta": -0.0099, "rho": -0.0213, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ROIV270219C00028000", "bid": 10.9, "bid_size": 27.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0143, "vega": 0.0533, "theta": -0.0083, "rho": 0.0897, "theo": 12.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ROIV270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0145, "vega": 0.0537, "theta": -0.0103, "rho": -0.0235, "theo": 1.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROIV270219C00029000", "bid": 10.1, "bid_size": 7.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0159, "vega": 0.0574, "theta": -0.0089, "rho": 0.0909, "theo": 12.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ROIV270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0162, "vega": 0.0579, "theta": -0.0107, "rho": -0.026, "theo": 1.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ROIV270219C00030000", "bid": 9.2, "bid_size": 9.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0177, "vega": 0.0618, "theta": -0.0094, "rho": 0.0918, "theo": 11.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ROIV270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.5878, "open_interest": 2.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0181, "vega": 0.0622, "theta": -0.0111, "rho": -0.0288, "theo": 1.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-13T10:42:33", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ROIV270219C00031000", "bid": 8.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0197, "vega": 0.0662, "theta": -0.01, "rho": 0.0922, "theo": 10.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ROIV270219P00031000", "bid": 0.05, "bid_size": 575.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0201, "vega": 0.0668, "theta": -0.0116, "rho": -0.032, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "ROIV270219C00032000", "bid": 7.8, "bid_size": 7.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0217, "vega": 0.0709, "theta": -0.0106, "rho": 0.092, "theo": 9.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ROIV270219P00032000", "bid": 0.3, "bid_size": 231.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0223, "vega": 0.0714, "theta": -0.012, "rho": -0.0353, "theo": 1.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ROIV270219C00033000", "bid": 7.1, "bid_size": 7.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0239, "vega": 0.0756, "theta": -0.0111, "rho": 0.0915, "theo": 8.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ROIV270219P00033000", "bid": 0.35, "bid_size": 232.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0245, "vega": 0.0762, "theta": -0.0125, "rho": -0.0391, "theo": 1.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "ROIV270219C00034000", "bid": 6.2, "bid_size": 28.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.026, "vega": 0.0803, "theta": -0.0117, "rho": 0.0903, "theo": 8.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "ROIV270219P00034000", "bid": 0.8, "bid_size": 42.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0267, "vega": 0.0808, "theta": -0.013, "rho": -0.0431, "theo": 2.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ROIV270219C00035000", "bid": 6.2, "bid_size": 42.0, "ask": 9.0, "ask_size": 72.0, "iv": 0.5043, "open_interest": 4.0, "volume": 2.0, "delta": 0.7261, "gamma": 0.028, "vega": 0.0847, "theta": -0.0122, "rho": 0.0886, "theo": 7.3552, "change": -1.23, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-09-21T15:10:21", "percent_change": -14.2197, "prev_day_close": 8.64999985694885}, {"option": "ROIV270219P00035000", "bid": 1.4, "bid_size": 44.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4676, "open_interest": 6.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.029, "vega": 0.0853, "theta": -0.0134, "rho": -0.0476, "theo": 2.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-09T15:29:26", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ROIV270219C00036000", "bid": 5.2, "bid_size": 26.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.501, "open_interest": 2.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.03, "vega": 0.0889, "theta": -0.0127, "rho": 0.0864, "theo": 6.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-24T09:54:14", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ROIV270219P00036000", "bid": 1.45, "bid_size": 36.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.031, "vega": 0.0894, "theta": -0.0138, "rho": -0.0521, "theo": 2.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ROIV270219C00037000", "bid": 4.6, "bid_size": 8.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0317, "vega": 0.0925, "theta": -0.0132, "rho": 0.0836, "theo": 6.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ROIV270219P00037000", "bid": 2.2, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.4899, "open_interest": 1.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0329, "vega": 0.0929, "theta": -0.0142, "rho": -0.0569, "theo": 3.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T11:37:10", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ROIV270219C00038000", "bid": 4.0, "bid_size": 7.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0331, "vega": 0.0956, "theta": -0.0136, "rho": 0.0805, "theo": 5.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ROIV270219P00038000", "bid": 2.55, "bid_size": 12.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0345, "vega": 0.0958, "theta": -0.0145, "rho": -0.0616, "theo": 3.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ROIV270219C00040000", "bid": 3.0, "bid_size": 9.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.4671, "open_interest": 86.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0349, "vega": 0.0996, "theta": -0.0142, "rho": 0.0734, "theo": 4.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T11:37:24", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ROIV270219P00040000", "bid": 3.2, "bid_size": 8.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0368, "vega": 0.0992, "theta": -0.015, "rho": -0.0707, "theo": 4.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ROIV270219C00045000", "bid": 1.9, "bid_size": 28.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.4608, "open_interest": 8861.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0337, "vega": 0.0978, "theta": -0.0144, "rho": 0.0545, "theo": 2.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-17T15:08:58", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ROIV270219P00045000", "bid": 6.4, "bid_size": 7.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0365, "vega": 0.0945, "theta": -0.0148, "rho": -0.0863, "theo": 7.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-14T14:16:00", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ROIV270219C00050000", "bid": 0.8, "bid_size": 301.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.4375, "open_interest": 502.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0283, "vega": 0.086, "theta": -0.0133, "rho": 0.0393, "theo": 1.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-18T13:28:29", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ROIV270219P00050000", "bid": 10.2, "bid_size": 29.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0318, "vega": 0.0779, "theta": -0.0134, "rho": -0.0896, "theo": 11.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ROIV270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0227, "vega": 0.0723, "theta": -0.0117, "rho": 0.0286, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "ROIV270219P00055000", "bid": 14.6, "bid_size": 28.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0266, "vega": 0.0589, "theta": -0.0115, "rho": -0.0823, "theo": 16.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "ROIV270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0179, "vega": 0.0598, "theta": -0.0101, "rho": 0.0212, "theo": 0.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ROIV270219P00060000", "bid": 19.0, "bid_size": 25.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0221, "vega": 0.0407, "theta": -0.0094, "rho": -0.0665, "theo": 21.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ROIV270521C00032000", "bid": 8.7, "bid_size": 7.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0187, "vega": 0.0934, "theta": -0.0074, "rho": 0.1353, "theo": 10.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ROIV270521P00032000", "bid": 0.9, "bid_size": 8.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0195, "vega": 0.0944, "theta": -0.0094, "rho": -0.0616, "theo": 2.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "ROIV270521C00033000", "bid": 8.1, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0201, "vega": 0.0985, "theta": -0.0079, "rho": 0.1345, "theo": 9.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ROIV270521P00033000", "bid": 1.1, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.021, "vega": 0.0995, "theta": -0.0097, "rho": -0.067, "theo": 2.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "ROIV270521C00034000", "bid": 7.5, "bid_size": 7.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0215, "vega": 0.1034, "theta": -0.0083, "rho": 0.1332, "theo": 9.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ROIV270521P00034000", "bid": 1.4, "bid_size": 9.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0225, "vega": 0.1044, "theta": -0.01, "rho": -0.0727, "theo": 2.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ROIV270521C00035000", "bid": 7.0, "bid_size": 8.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0229, "vega": 0.108, "theta": -0.0088, "rho": 0.1313, "theo": 8.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ROIV270521P00035000", "bid": 1.75, "bid_size": 7.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.024, "vega": 0.1091, "theta": -0.0103, "rho": -0.0786, "theo": 3.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "ROIV270521C00036000", "bid": 6.4, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0241, "vega": 0.1123, "theta": -0.0091, "rho": 0.1288, "theo": 7.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ROIV270521P00036000", "bid": 2.1, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0254, "vega": 0.1132, "theta": -0.0105, "rho": -0.0849, "theo": 3.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "ROIV270521C00037000", "bid": 5.9, "bid_size": 4.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0252, "vega": 0.1162, "theta": -0.0095, "rho": 0.126, "theo": 7.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ROIV270521P00037000", "bid": 2.55, "bid_size": 8.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0267, "vega": 0.1169, "theta": -0.0108, "rho": -0.0911, "theo": 4.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ROIV270521C00038000", "bid": 5.4, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0262, "vega": 0.1196, "theta": -0.0098, "rho": 0.1226, "theo": 6.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ROIV270521P00038000", "bid": 2.5, "bid_size": 12.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0279, "vega": 0.12, "theta": -0.011, "rho": -0.097, "theo": 4.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ROIV270521C00039000", "bid": 4.8, "bid_size": 4.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.027, "vega": 0.1224, "theta": -0.0101, "rho": 0.1189, "theo": 6.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ROIV270521P00039000", "bid": 3.4, "bid_size": 7.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0289, "vega": 0.1224, "theta": -0.0111, "rho": -0.1027, "theo": 4.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ROIV270521C00040000", "bid": 4.2, "bid_size": 7.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.0277, "vega": 0.1246, "theta": -0.0103, "rho": 0.115, "theo": 5.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ROIV270521P00040000", "bid": 3.9, "bid_size": 9.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0298, "vega": 0.1242, "theta": -0.0112, "rho": -0.1084, "theo": 5.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ROIV270521C00041000", "bid": 3.7, "bid_size": 8.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.564, "gamma": 0.0282, "vega": 0.1262, "theta": -0.0105, "rho": 0.1107, "theo": 5.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ROIV270521P00041000", "bid": 4.4, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0305, "vega": 0.1253, "theta": -0.0113, "rho": -0.1141, "theo": 6.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ROIV270521C00042000", "bid": 3.3, "bid_size": 10.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0285, "vega": 0.1272, "theta": -0.0106, "rho": 0.1064, "theo": 5.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ROIV270521P00042000", "bid": 5.0, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.031, "vega": 0.1258, "theta": -0.0114, "rho": -0.1192, "theo": 6.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ROIV270521C00043000", "bid": 3.1, "bid_size": 9.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0286, "vega": 0.1276, "theta": -0.0107, "rho": 0.102, "theo": 4.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ROIV270521P00043000", "bid": 5.7, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0314, "vega": 0.1253, "theta": -0.0113, "rho": -0.1233, "theo": 7.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ROIV270521C00044000", "bid": 2.55, "bid_size": 11.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0286, "vega": 0.1275, "theta": -0.0108, "rho": 0.0975, "theo": 4.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ROIV270521P00044000", "bid": 6.2, "bid_size": 7.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0316, "vega": 0.1244, "theta": -0.0113, "rho": -0.1273, "theo": 7.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ROIV270521C00045000", "bid": 2.2, "bid_size": 1.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0284, "vega": 0.127, "theta": -0.0108, "rho": 0.0932, "theo": 3.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ROIV270521P00045000", "bid": 7.2, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0317, "vega": 0.1228, "theta": -0.0112, "rho": -0.1301, "theo": 8.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ROIV270521C00046000", "bid": 1.95, "bid_size": 8.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0282, "vega": 0.1259, "theta": -0.0107, "rho": 0.0888, "theo": 3.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "ROIV270521P00046000", "bid": 7.8, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0316, "vega": 0.1206, "theta": -0.0111, "rho": -0.1327, "theo": 9.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ROIV270521C00047000", "bid": 1.6, "bid_size": 8.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0278, "vega": 0.1245, "theta": -0.0107, "rho": 0.0845, "theo": 3.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ROIV270521P00047000", "bid": 8.4, "bid_size": 7.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0315, "vega": 0.118, "theta": -0.0109, "rho": -0.135, "theo": 10.0042, "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": 9.14999985694885}, {"option": "ROIV270521C00048000", "bid": 1.15, "bid_size": 8.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0273, "vega": 0.1228, "theta": -0.0106, "rho": 0.0805, "theo": 3.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ROIV270521P00048000", "bid": 9.1, "bid_size": 7.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0312, "vega": 0.1151, "theta": -0.0108, "rho": -0.1356, "theo": 10.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "ROIV270617C00020000", "bid": 18.3, "bid_size": 27.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0057, "vega": 0.0445, "theta": -0.0021, "rho": 0.1171, "theo": 20.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ROIV270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0058, "vega": 0.045, "theta": -0.0056, "rho": -0.0242, "theo": 0.906, "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": 1.14999997615814}, {"option": "ROIV270617C00023000", "bid": 15.6, "bid_size": 27.0, "ask": 19.7, "ask_size": 18.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0079, "vega": 0.0555, "theta": -0.0032, "rho": 0.1303, "theo": 18.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "ROIV270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0081, "vega": 0.0561, "theta": -0.0063, "rho": -0.0315, "theo": 1.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ROIV270617C00025000", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0097, "vega": 0.0639, "theta": -0.004, "rho": 0.1376, "theo": 16.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "ROIV270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.01, "vega": 0.0646, "theta": -0.0068, "rho": -0.0376, "theo": 1.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ROIV270617C00028000", "bid": 11.8, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.013, "vega": 0.0782, "theta": -0.0053, "rho": 0.1452, "theo": 13.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ROIV270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0134, "vega": 0.0792, "theta": -0.0076, "rho": -0.0492, "theo": 1.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ROIV270617C00030000", "bid": 10.1, "bid_size": 8.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0154, "vega": 0.0885, "theta": -0.0062, "rho": 0.1478, "theo": 12.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ROIV270617P00030000", "bid": 0.2, "bid_size": 569.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.016, "vega": 0.0897, "theta": -0.0083, "rho": -0.0588, "theo": 2.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "ROIV270617C00033000", "bid": 8.4, "bid_size": 53.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.4862, "open_interest": 110.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0194, "vega": 0.1042, "theta": -0.0075, "rho": 0.1472, "theo": 10.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-07-23T14:27:49", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ROIV270617P00033000", "bid": 1.2, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0203, "vega": 0.1055, "theta": -0.0092, "rho": -0.0755, "theo": 2.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ROIV270617C00035000", "bid": 7.1, "bid_size": 5.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.4716, "open_interest": 4.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0218, "vega": 0.1138, "theta": -0.0082, "rho": 0.144, "theo": 8.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-03T12:30:56", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "ROIV270617P00035000", "bid": 1.35, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0231, "vega": 0.115, "theta": -0.0097, "rho": -0.0884, "theo": 3.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "ROIV270617C00037000", "bid": 6.2, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.024, "vega": 0.1221, "theta": -0.0089, "rho": 0.1386, "theo": 7.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ROIV270617P00037000", "bid": 2.25, "bid_size": 8.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0256, "vega": 0.1229, "theta": -0.0102, "rho": -0.1007, "theo": 4.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ROIV270617C00040000", "bid": 4.6, "bid_size": 6.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.4573, "open_interest": 4.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0263, "vega": 0.1308, "theta": -0.0097, "rho": 0.1274, "theo": 6.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-09-08T09:56:15", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ROIV270617P00040000", "bid": 3.8, "bid_size": 15.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.4454, "open_interest": 550.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0285, "vega": 0.1305, "theta": -0.0106, "rho": -0.1201, "theo": 5.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-11T12:15:17", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ROIV270617C00042000", "bid": 3.6, "bid_size": 5.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0271, "vega": 0.1337, "theta": -0.01, "rho": 0.1186, "theo": 5.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ROIV270617P00042000", "bid": 5.5, "bid_size": 8.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0297, "vega": 0.1322, "theta": -0.0107, "rho": -0.1307, "theo": 6.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "ROIV270617C00045000", "bid": 2.65, "bid_size": 22.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.4431, "open_interest": 3701.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0272, "vega": 0.1341, "theta": -0.0102, "rho": 0.1049, "theo": 4.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-09-09T12:04:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ROIV270617P00045000", "bid": 7.2, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0305, "vega": 0.1298, "theta": -0.0107, "rho": -0.1435, "theo": 8.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ROIV270617C00047000", "bid": 2.0, "bid_size": 7.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0268, "vega": 0.132, "theta": -0.0101, "rho": 0.0959, "theo": 3.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ROIV270617P00047000", "bid": 8.7, "bid_size": 7.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0305, "vega": 0.1251, "theta": -0.0105, "rho": -0.1482, "theo": 10.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ROIV270617C00050000", "bid": 1.35, "bid_size": 4.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0254, "vega": 0.1266, "theta": -0.0098, "rho": 0.0832, "theo": 2.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "ROIV270617P00050000", "bid": 10.9, "bid_size": 27.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0299, "vega": 0.1152, "theta": -0.01, "rho": -0.1507, "theo": 12.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ROIV270617C00055000", "bid": 0.15, "bid_size": 623.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0224, "vega": 0.1136, "theta": -0.009, "rho": 0.0651, "theo": 2.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "ROIV270617P00055000", "bid": 15.0, "bid_size": 27.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0279, "vega": 0.0925, "theta": -0.0089, "rho": -0.1408, "theo": 16.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "ROIV270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0191, "vega": 0.0992, "theta": -0.0081, "rho": 0.0509, "theo": 1.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "ROIV270617P00060000", "bid": 19.1, "bid_size": 25.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0251, "vega": 0.0667, "theta": -0.0075, "rho": -0.1131, "theo": 21.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ROIV270820C00020000", "bid": 18.3, "bid_size": 27.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0055, "vega": 0.0486, "theta": -0.0016, "rho": 0.1435, "theo": 21.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ROIV270820P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0057, "vega": 0.0492, "theta": -0.0045, "rho": -0.0289, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ROIV270820C00025000", "bid": 14.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0094, "vega": 0.0708, "theta": -0.0033, "rho": 0.1674, "theo": 16.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ROIV270820P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0098, "vega": 0.072, "theta": -0.0057, "rho": -0.0462, "theo": 1.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ROIV270820C00030000", "bid": 10.8, "bid_size": 7.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0147, "vega": 0.0984, "theta": -0.0053, "rho": 0.1788, "theo": 12.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ROIV270820P00030000", "bid": 0.6, "bid_size": 8.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0154, "vega": 0.0999, "theta": -0.0071, "rho": -0.0725, "theo": 2.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ROIV270820C00035000", "bid": 7.8, "bid_size": 6.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0203, "vega": 0.1257, "theta": -0.007, "rho": 0.1749, "theo": 9.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ROIV270820P00035000", "bid": 1.8, "bid_size": 7.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.4351, "open_interest": 28.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0218, "vega": 0.1274, "theta": -0.0084, "rho": -0.1071, "theo": 3.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-17T10:49:40", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "ROIV270820C00040000", "bid": 5.3, "bid_size": 8.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.4364, "open_interest": 15.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0244, "vega": 0.1444, "theta": -0.0083, "rho": 0.1574, "theo": 6.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-09T09:53:32", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ROIV270820P00040000", "bid": 3.8, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.027, "vega": 0.1441, "theta": -0.0094, "rho": -0.1428, "theo": 5.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ROIV270820C00045000", "bid": 4.1, "bid_size": 15.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.4106, "open_interest": 7979.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0258, "vega": 0.15, "theta": -0.0088, "rho": 0.133, "theo": 4.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T10:55:52", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ROIV270820P00045000", "bid": 7.0, "bid_size": 37.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0298, "vega": 0.1443, "theta": -0.0096, "rho": -0.1678, "theo": 8.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ROIV270820C00050000", "bid": 2.1, "bid_size": 39.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.4301, "open_interest": 2.0, "volume": 1.0, "delta": 0.3923, "gamma": 0.0247, "vega": 0.1444, "theta": -0.0086, "rho": 0.1083, "theo": 3.4497, "change": -1.35, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T12:12:52", "percent_change": -29.3478, "prev_day_close": 4.60000002384186}, {"option": "ROIV270820P00050000", "bid": 10.5, "bid_size": 45.0, "ask": 14.4, "ask_size": 24.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0303, "vega": 0.1291, "theta": -0.0093, "rho": -0.1739, "theo": 12.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ROIV270820C00055000", "bid": 1.0, "bid_size": 37.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0224, "vega": 0.1319, "theta": -0.0079, "rho": 0.0863, "theo": 2.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ROIV270820P00055000", "bid": 14.5, "bid_size": 64.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0294, "vega": 0.1025, "theta": -0.0086, "rho": -0.1589, "theo": 16.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ROIV270820C00060000", "bid": 0.25, "bid_size": 595.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0195, "vega": 0.1165, "theta": -0.0071, "rho": 0.0682, "theo": 1.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "ROIV270820P00060000", "bid": 19.0, "bid_size": 30.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0277, "vega": 0.0688, "theta": -0.0076, "rho": -0.116, "theo": 21.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ROIV271119C00020000", "bid": 18.7, "bid_size": 27.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0055, "vega": 0.0587, "theta": -0.0014, "rho": 0.1747, "theo": 21.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ROIV271119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0057, "vega": 0.0596, "theta": -0.0041, "rho": -0.0414, "theo": 1.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV271119C00025000", "bid": 14.9, "bid_size": 7.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0091, "vega": 0.0842, "theta": -0.003, "rho": 0.2019, "theo": 17.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ROIV271119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0095, "vega": 0.086, "theta": -0.0052, "rho": -0.065, "theo": 1.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV271119C00030000", "bid": 11.4, "bid_size": 7.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0135, "vega": 0.1134, "theta": -0.0046, "rho": 0.2147, "theo": 13.4726, "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": 14.0}, {"option": "ROIV271119P00030000", "bid": 0.9, "bid_size": 8.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0144, "vega": 0.1157, "theta": -0.0064, "rho": -0.0982, "theo": 2.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "ROIV271119C00035000", "bid": 8.6, "bid_size": 9.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.727, "gamma": 0.018, "vega": 0.141, "theta": -0.006, "rho": 0.2115, "theo": 10.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ROIV271119P00035000", "bid": 2.35, "bid_size": 9.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0196, "vega": 0.1432, "theta": -0.0074, "rho": -0.1395, "theo": 4.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ROIV271119C00040000", "bid": 5.6, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0214, "vega": 0.1604, "theta": -0.0071, "rho": 0.1948, "theo": 7.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ROIV271119P00040000", "bid": 4.5, "bid_size": 11.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.4264, "open_interest": 501.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.024, "vega": 0.1605, "theta": -0.0082, "rho": -0.1795, "theo": 6.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T09:48:15", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ROIV271119C00045000", "bid": 3.5, "bid_size": 6.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0229, "vega": 0.1681, "theta": -0.0075, "rho": 0.1703, "theo": 5.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.84, "last_trade_time": "2026-09-15T09:34:58", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ROIV271119P00045000", "bid": 7.0, "bid_size": 12.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0269, "vega": 0.1632, "theta": -0.0084, "rho": -0.2115, "theo": 9.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ROIV271119C00050000", "bid": 1.9, "bid_size": 6.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0227, "vega": 0.1651, "theta": -0.0074, "rho": 0.1435, "theo": 4.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ROIV271119P00050000", "bid": 10.5, "bid_size": 26.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0283, "vega": 0.1494, "theta": -0.0083, "rho": -0.2173, "theo": 12.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ROIV271119C00055000", "bid": 0.75, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0213, "vega": 0.1548, "theta": -0.007, "rho": 0.1184, "theo": 3.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ROIV271119P00055000", "bid": 14.6, "bid_size": 25.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0285, "vega": 0.1239, "theta": -0.0078, "rho": -0.2025, "theo": 16.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ROIV271119C00060000", "bid": 0.4, "bid_size": 245.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0192, "vega": 0.1404, "theta": -0.0064, "rho": 0.0965, "theo": 2.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROIV271119P00060000", "bid": 19.0, "bid_size": 39.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.028, "vega": 0.09, "theta": -0.0071, "rho": -0.1536, "theo": 21.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ROIV280121C00003000", "bid": 33.5, "bid_size": 21.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.009, "theta": 0.0, "rho": 0.0276, "theo": 36.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ROIV280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0012, "rho": -0.0065, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ROIV280121C00005000", "bid": 32.0, "bid_size": 21.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.9804, "open_interest": 10.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0135, "theta": 0.0, "rho": 0.0503, "theo": 34.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-04-17T11:42:26", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ROIV280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 25.0, "iv": 1.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0015, "rho": -0.0094, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV280121C00008000", "bid": 29.0, "bid_size": 21.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0011, "vega": 0.0204, "theta": 0.0, "rho": 0.0842, "theo": 31.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-01-21T12:38:38", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ROIV280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0011, "vega": 0.0205, "theta": -0.0019, "rho": -0.0139, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2025-10-09T10:22:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ROIV280121C00010000", "bid": 27.5, "bid_size": 21.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.7599, "open_interest": 50.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0015, "vega": 0.0255, "theta": 0.0, "rho": 0.106, "theo": 30.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-08-12T09:31:17", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ROIV280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 29.0, "iv": 1.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0016, "vega": 0.0258, "theta": -0.0021, "rho": -0.0175, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-01-09T14:57:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV280121C00012000", "bid": 25.5, "bid_size": 21.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.6054, "open_interest": 7.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.002, "vega": 0.0314, "theta": 0.0, "rho": 0.1267, "theo": 28.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-04-22T11:59:42", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ROIV280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0021, "vega": 0.0319, "theta": -0.0024, "rho": -0.0216, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV280121C00015000", "bid": 23.3, "bid_size": 27.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.5792, "open_interest": 11.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0031, "vega": 0.0416, "theta": 0.0, "rho": 0.1558, "theo": 25.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.79, "last_trade_time": "2026-09-08T15:42:48", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ROIV280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0031, "vega": 0.0422, "theta": -0.0028, "rho": -0.0295, "theo": 0.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-09-17T10:15:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV280121C00017000", "bid": 21.6, "bid_size": 29.0, "ask": 26.0, "ask_size": 19.0, "iv": 0.5824, "open_interest": 12.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0039, "vega": 0.0496, "theta": -0.0001, "rho": 0.1735, "theo": 23.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-05-05T15:41:29", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ROIV280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.7415, "open_interest": 50.0, "volume": 0.0, "delta": -0.055, "gamma": 0.004, "vega": 0.0505, "theta": -0.0031, "rho": -0.0361, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2025-10-09T14:15:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV280121C00020000", "bid": 19.1, "bid_size": 7.0, "ask": 23.5, "ask_size": 41.0, "iv": 0.5448, "open_interest": 1008.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0054, "vega": 0.0634, "theta": -0.001, "rho": 0.1972, "theo": 21.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-08T09:35:08", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ROIV280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.6346, "open_interest": 398.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0057, "vega": 0.0647, "theta": -0.0036, "rho": -0.0483, "theo": 1.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-25T11:05:50", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ROIV280121C00022000", "bid": 17.0, "bid_size": 19.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.4576, "open_interest": 27.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0067, "vega": 0.0738, "theta": -0.0016, "rho": 0.2105, "theo": 19.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-06T11:06:51", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ROIV280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.007, "vega": 0.0753, "theta": -0.004, "rho": -0.0582, "theo": 1.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ROIV280121C00025000", "bid": 15.2, "bid_size": 7.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.4952, "open_interest": 49.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0088, "vega": 0.091, "theta": -0.0025, "rho": 0.2264, "theo": 17.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-06-09T09:30:04", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ROIV280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.5061, "open_interest": 3.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0093, "vega": 0.093, "theta": -0.0047, "rho": -0.0764, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2025-09-17T09:39:38", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ROIV280121C00027000", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 35.0, "iv": 0.4922, "open_interest": 91.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0104, "vega": 0.1032, "theta": -0.0031, "rho": 0.2339, "theo": 15.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-14T13:32:37", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ROIV280121P00027000", "bid": 0.35, "bid_size": 223.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4766, "open_interest": 2.0, "volume": 0.0, "delta": -0.151, "gamma": 0.011, "vega": 0.1055, "theta": -0.0051, "rho": -0.0903, "theo": 2.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-07-01T14:45:54", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "ROIV280121C00030000", "bid": 11.7, "bid_size": 7.0, "ask": 16.0, "ask_size": 36.0, "iv": 0.4655, "open_interest": 72.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0129, "vega": 0.1217, "theta": -0.004, "rho": 0.2401, "theo": 13.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-10T10:07:23", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ROIV280121P00030000", "bid": 1.1, "bid_size": 14.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.4556, "open_interest": 226.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0138, "vega": 0.1245, "theta": -0.0058, "rho": -0.1145, "theo": 2.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-06-02T15:57:50", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ROIV280121C00032000", "bid": 10.7, "bid_size": 7.0, "ask": 14.5, "ask_size": 37.0, "iv": 0.4576, "open_interest": 55.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0146, "vega": 0.1337, "theta": -0.0046, "rho": 0.2408, "theo": 12.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-06-09T09:30:04", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ROIV280121P00032000", "bid": 1.9, "bid_size": 8.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.4631, "open_interest": 2.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0158, "vega": 0.1365, "theta": -0.0062, "rho": -0.1321, "theo": 3.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-30T14:19:24", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ROIV280121C00035000", "bid": 8.6, "bid_size": 19.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.4323, "open_interest": 85.0, "volume": 0.0, "delta": 0.727, "gamma": 0.017, "vega": 0.15, "theta": -0.0054, "rho": 0.2372, "theo": 10.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-15T12:02:52", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ROIV280121P00035000", "bid": 2.75, "bid_size": 10.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4383, "open_interest": 375.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0187, "vega": 0.1527, "theta": -0.0068, "rho": -0.1596, "theo": 4.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-29T12:12:03", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ROIV280121C00037000", "bid": 7.3, "bid_size": 28.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.421, "open_interest": 10.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0184, "vega": 0.1593, "theta": -0.0058, "rho": 0.2321, "theo": 9.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-08-14T15:58:05", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ROIV280121P00037000", "bid": 3.5, "bid_size": 38.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0205, "vega": 0.1614, "theta": -0.0071, "rho": -0.1775, "theo": 5.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ROIV280121C00040000", "bid": 6.7, "bid_size": 104.0, "ask": 9.9, "ask_size": 80.0, "iv": 0.4278, "open_interest": 35.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.0201, "vega": 0.1702, "theta": -0.0063, "rho": 0.2207, "theo": 8.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ROIV280121P00040000", "bid": 5.9, "bid_size": 4.0, "ask": 9.0, "ask_size": 48.0, "iv": 0.4069, "open_interest": 513.0, "volume": 25.0, "delta": -0.3995, "gamma": 0.0229, "vega": 0.1708, "theta": -0.0074, "rho": -0.2038, "theo": 6.7941, "change": 0.7, "open": 6.7, "high": 6.9, "low": 6.6, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T12:58:18", "percent_change": 11.2903, "prev_day_close": 6.20000004768372}, {"option": "ROIV280121C00042000", "bid": 5.9, "bid_size": 153.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.438, "open_interest": 25.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0209, "vega": 0.1752, "theta": -0.0065, "rho": 0.2114, "theo": 7.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T14:56:16", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ROIV280121P00042000", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0243, "vega": 0.1739, "theta": -0.0076, "rho": -0.2191, "theo": 7.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ROIV280121C00045000", "bid": 4.3, "bid_size": 159.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.4232, "open_interest": 23.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0217, "vega": 0.1792, "theta": -0.0067, "rho": 0.1958, "theo": 6.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T15:01:29", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ROIV280121P00045000", "bid": 7.0, "bid_size": 12.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0259, "vega": 0.1738, "theta": -0.0077, "rho": -0.2359, "theo": 9.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ROIV280121C00047000", "bid": 3.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3962, "open_interest": 49.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0219, "vega": 0.1798, "theta": -0.0068, "rho": 0.1846, "theo": 5.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-06-09T09:30:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ROIV280121P00047000", "bid": 8.9, "bid_size": 9.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0268, "vega": 0.171, "theta": -0.0077, "rho": -0.243, "theo": 10.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ROIV280121C00050000", "bid": 2.4, "bid_size": 17.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.4082, "open_interest": 2.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0218, "vega": 0.1777, "theta": -0.0067, "rho": 0.1676, "theo": 4.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-09T13:43:13", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ROIV280121P00050000", "bid": 11.0, "bid_size": 20.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0277, "vega": 0.1611, "theta": -0.0076, "rho": -0.2459, "theo": 13.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ROIV280121C00055000", "bid": 1.1, "bid_size": 7.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0208, "vega": 0.1682, "theta": -0.0064, "rho": 0.14, "theo": 3.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ROIV280121P00055000", "bid": 15.0, "bid_size": 26.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0286, "vega": 0.1351, "theta": -0.0072, "rho": -0.2258, "theo": 17.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ROIV280121C00060000", "bid": 0.1, "bid_size": 590.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.3951, "open_interest": 6.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0191, "vega": 0.1539, "theta": -0.0059, "rho": 0.1151, "theo": 2.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-15T13:12:20", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ROIV280121P00060000", "bid": 19.0, "bid_size": 26.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0286, "vega": 0.0968, "theta": -0.0065, "rho": -0.1745, "theo": 21.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ROIV290119C00023000", "bid": 18.1, "bid_size": 1.0, "ask": 22.7, "ask_size": 3.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0063, "vega": 0.1098, "theta": -0.0005, "rho": 0.3313, "theo": 20.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-09-17T10:40:31", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ROIV290119P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0069, "vega": 0.114, "theta": -0.0031, "rho": -0.1254, "theo": 2.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ROIV290119C00025000", "bid": 16.7, "bid_size": 1.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0073, "vega": 0.1233, "theta": -0.0009, "rho": 0.3469, "theo": 19.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ROIV290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0081, "vega": 0.1282, "theta": -0.0034, "rho": -0.1455, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ROIV290119C00028000", "bid": 15.2, "bid_size": 9.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.009, "vega": 0.144, "theta": -0.0016, "rho": 0.3641, "theo": 17.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ROIV290119P00028000", "bid": 1.5, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0101, "vega": 0.1497, "theta": -0.0038, "rho": -0.1786, "theo": 3.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ROIV290119C00030000", "bid": 13.9, "bid_size": 5.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0101, "vega": 0.1575, "theta": -0.002, "rho": 0.3718, "theo": 16.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ROIV290119P00030000", "bid": 1.3, "bid_size": 4.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0116, "vega": 0.1637, "theta": -0.0041, "rho": -0.2025, "theo": 3.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ROIV290119C00033000", "bid": 12.1, "bid_size": 5.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0117, "vega": 0.177, "theta": -0.0026, "rho": 0.3772, "theo": 14.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ROIV290119P00033000", "bid": 2.4, "bid_size": 4.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0137, "vega": 0.1834, "theta": -0.0045, "rho": -0.2399, "theo": 4.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ROIV290119C00035000", "bid": 11.1, "bid_size": 5.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0127, "vega": 0.1889, "theta": -0.0029, "rho": 0.3773, "theo": 13.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ROIV290119P00035000", "bid": 4.0, "bid_size": 4.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0152, "vega": 0.1949, "theta": -0.0048, "rho": -0.2652, "theo": 5.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ROIV290119C00038000", "bid": 9.7, "bid_size": 14.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0141, "vega": 0.2047, "theta": -0.0034, "rho": 0.3727, "theo": 11.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ROIV290119P00038000", "bid": 4.6, "bid_size": 9.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0173, "vega": 0.2091, "theta": -0.0051, "rho": -0.2996, "theo": 6.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "ROIV290119C00040000", "bid": 8.5, "bid_size": 5.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.3927, "open_interest": 2.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0149, "vega": 0.2136, "theta": -0.0037, "rho": 0.3668, "theo": 10.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-15T12:02:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ROIV290119P00040000", "bid": 5.7, "bid_size": 10.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0187, "vega": 0.2162, "theta": -0.0053, "rho": -0.3205, "theo": 7.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ROIV290119C00042000", "bid": 7.9, "bid_size": 4.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0156, "vega": 0.2211, "theta": -0.0039, "rho": 0.3593, "theo": 10.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ROIV290119P00042000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.02, "vega": 0.2212, "theta": -0.0055, "rho": -0.3396, "theo": 8.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ROIV290119C00045000", "bid": 7.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0163, "vega": 0.2298, "theta": -0.0042, "rho": 0.3452, "theo": 8.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "ROIV290119P00045000", "bid": 8.6, "bid_size": 7.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0217, "vega": 0.2239, "theta": -0.0057, "rho": -0.3622, "theo": 10.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ROIV290119C00047000", "bid": 6.1, "bid_size": 1.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0167, "vega": 0.2338, "theta": -0.0044, "rho": 0.3349, "theo": 8.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ROIV290119P00047000", "bid": 9.5, "bid_size": 10.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0228, "vega": 0.2232, "theta": -0.0058, "rho": -0.3737, "theo": 12.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ROIV290119C00050000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0171, "vega": 0.2374, "theta": -0.0045, "rho": 0.3178, "theo": 7.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ROIV290119P00050000", "bid": 11.8, "bid_size": 9.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0243, "vega": 0.2168, "theta": -0.006, "rho": -0.379, "theo": 14.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ROIV290119C00055000", "bid": 3.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0172, "vega": 0.2379, "theta": -0.0047, "rho": 0.2881, "theo": 6.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ROIV290119P00055000", "bid": 15.5, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0265, "vega": 0.1979, "theta": -0.0061, "rho": -0.3652, "theo": 17.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ROIV290119C00060000", "bid": 2.8, "bid_size": 1.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0168, "vega": 0.2331, "theta": -0.0047, "rho": 0.2589, "theo": 5.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ROIV290119P00060000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0283, "vega": 0.1639, "theta": -0.0062, "rho": -0.3337, "theo": 21.8862, "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": 21.3500003814697}], "symbol": "ROIV", "security_type": "stock", "exchange_id": 2, "current_price": 39.13, "price_change": -0.78, "price_change_percent": -1.9613, "bid": 39.01, "ask": 39.3, "bid_size": 300, "ask_size": 100, "open": 39.77, "high": 39.9, "low": 38.72, "close": 38.99, "prev_day_close": 39.77, "volume": 5620064, "iv30": 44.123, "iv30_change": 2.268, "iv30_change_percent": 5.4187, "seqno": 8546852591, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ROIV"}