{"timestamp": "2026-09-21 03:21:23", "data": {"options": [{"option": "RPRX261016C00027500", "bid": 28.8, "bid_size": 1.0, "ask": 33.5, "ask_size": 4.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0013, "vega": 0.0045, "theta": -0.0098, "rho": 0.0205, "theo": 31.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "RPRX261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0098, "rho": -0.0005, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00030000", "bid": 26.3, "bid_size": 1.0, "ask": 31.0, "ask_size": 4.0, "iv": 1.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0108, "rho": 0.0223, "theo": 28.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RPRX261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0109, "rho": -0.0006, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00032500", "bid": 23.8, "bid_size": 1.0, "ask": 28.5, "ask_size": 4.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0023, "vega": 0.0065, "theta": -0.0119, "rho": 0.024, "theo": 26.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "RPRX261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0023, "vega": 0.0065, "theta": -0.012, "rho": -0.0007, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00035000", "bid": 21.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0031, "vega": 0.0079, "theta": -0.0131, "rho": 0.0258, "theo": 23.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "RPRX261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0412, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0031, "vega": 0.0079, "theta": -0.0131, "rho": -0.0009, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-09T15:38:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00037500", "bid": 18.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0041, "vega": 0.0095, "theta": -0.0144, "rho": 0.0274, "theo": 21.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-05-28T15:18:56", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "RPRX261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0042, "vega": 0.0096, "theta": -0.0144, "rho": -0.0011, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00040000", "bid": 16.3, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0056, "vega": 0.0116, "theta": -0.0158, "rho": 0.029, "theo": 18.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-09-08T11:46:26", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "RPRX261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.204, "open_interest": 1.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0056, "vega": 0.0116, "theta": -0.0158, "rho": -0.0014, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RPRX261016C00042500", "bid": 13.5, "bid_size": 5.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0077, "vega": 0.0142, "theta": -0.0173, "rho": 0.0305, "theo": 16.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-04-07T09:30:02", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RPRX261016P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4686, "open_interest": 1.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0077, "vega": 0.0143, "theta": -0.0174, "rho": -0.0018, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-09-03T14:25:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00045000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0107, "vega": 0.0176, "theta": -0.019, "rho": 0.0319, "theo": 13.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "RPRX261016P00045000", "bid": 0.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3074, "open_interest": 7.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0108, "vega": 0.0177, "theta": -0.0191, "rho": -0.0023, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RPRX261016C00047500", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.4782, "open_interest": 5.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0154, "vega": 0.0221, "theta": -0.0209, "rho": 0.0329, "theo": 11.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-25T09:48:13", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RPRX261016P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1284, "open_interest": 5.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0155, "vega": 0.0222, "theta": -0.021, "rho": -0.0031, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016C00050000", "bid": 6.7, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4245, "open_interest": 5.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0229, "vega": 0.0282, "theta": -0.0229, "rho": 0.0336, "theo": 8.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-15T10:43:41", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RPRX261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4688, "open_interest": 5.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0231, "vega": 0.0283, "theta": -0.0231, "rho": -0.0042, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RPRX261016C00052500", "bid": 4.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3364, "open_interest": 12.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0355, "vega": 0.0367, "theta": -0.0252, "rho": 0.0334, "theo": 6.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RPRX261016P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.5795, "open_interest": 6.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0358, "vega": 0.037, "theta": -0.0254, "rho": -0.0059, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RPRX261016C00055000", "bid": 3.7, "bid_size": 12.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.2982, "open_interest": 569.0, "volume": 8.0, "delta": 0.7773, "gamma": 0.0576, "vega": 0.0486, "theta": -0.0275, "rho": 0.0316, "theo": 4.2979, "change": -0.15, "open": 3.89, "high": 4.35, "low": 3.89, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-09-18T14:58:24", "percent_change": -3.33333, "prev_day_close": 4.19999992847443}, {"option": "RPRX261016P00055000", "bid": 0.15, "bid_size": 3.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.3504, "open_interest": 19.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0583, "vega": 0.0487, "theta": -0.0278, "rho": -0.009, "theo": 0.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T11:14:48", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "RPRX261016C00057500", "bid": 0.5, "bid_size": 272.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3273, "open_interest": 102.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0883, "vega": 0.0618, "theta": -0.0295, "rho": 0.0259, "theo": 2.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T12:57:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RPRX261016P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.2474, "open_interest": 6.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.09, "vega": 0.062, "theta": -0.0301, "rho": -0.0145, "theo": 1.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T12:05:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RPRX261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2438, "open_interest": 203.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0876, "vega": 0.0624, "theta": -0.0302, "rho": 0.0167, "theo": 1.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T13:41:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RPRX261016P00060000", "bid": 1.45, "bid_size": 12.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3111, "open_interest": 13.0, "volume": 1.0, "delta": -0.6173, "gamma": 0.0903, "vega": 0.0616, "theta": -0.0311, "rho": -0.0204, "theo": 2.571, "change": 0.55, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T10:50:20", "percent_change": 23.913, "prev_day_close": 2.82499998807907}, {"option": "RPRX261016C00062500", "bid": 0.05, "bid_size": 14.0, "ask": 1.8, "ask_size": 38.0, "iv": 0.356, "open_interest": 365.0, "volume": 2.0, "delta": 0.2507, "gamma": 0.0612, "vega": 0.0518, "theta": -0.0294, "rho": 0.0106, "theo": 0.7352, "change": 0.06, "open": 1.14, "high": 1.14, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-18T15:48:52", "percent_change": 17.1429, "prev_day_close": 0.924999976530671}, {"option": "RPRX261016P00062500", "bid": 2.0, "bid_size": 5.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2385, "open_interest": 3.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0636, "vega": 0.05, "theta": -0.0306, "rho": -0.0222, "theo": 4.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-09-15T12:38:39", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RPRX261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6592, "open_interest": 78.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0422, "vega": 0.0423, "theta": -0.0281, "rho": 0.0074, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-09T10:47:08", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RPRX261016P00065000", "bid": 4.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0443, "vega": 0.0394, "theta": -0.0295, "rho": -0.0219, "theo": 6.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-14T14:20:37", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RPRX261016C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8436, "open_interest": 5.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0307, "vega": 0.0353, "theta": -0.0268, "rho": 0.0056, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-04T14:22:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016P00067500", "bid": 6.5, "bid_size": 4.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0324, "vega": 0.032, "theta": -0.0283, "rho": -0.0207, "theo": 9.3875, "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": 8.90000009536743}, {"option": "RPRX261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0233, "vega": 0.0301, "theta": -0.0255, "rho": 0.0044, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016P00070000", "bid": 9.0, "bid_size": 5.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0248, "vega": 0.0273, "theta": -0.0272, "rho": -0.0204, "theo": 11.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RPRX261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.645, "open_interest": 4.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.015, "vega": 0.0231, "theta": -0.0233, "rho": 0.0031, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:57:35", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RPRX261016P00075000", "bid": 14.0, "bid_size": 2.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.016, "vega": 0.0195, "theta": -0.0251, "rho": -0.0188, "theo": 16.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "RPRX261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0106, "vega": 0.0186, "theta": -0.0215, "rho": 0.0023, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261016P00080000", "bid": 19.0, "bid_size": 2.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0112, "vega": 0.0144, "theta": -0.0232, "rho": -0.0146, "theo": 21.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "RPRX261120C00035000", "bid": 21.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.005, "vega": 0.0247, "theta": -0.0165, "rho": 0.0474, "theo": 24.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "RPRX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0052, "vega": 0.0258, "theta": -0.0171, "rho": -0.0058, "theo": 0.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00037500", "bid": 18.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0063, "vega": 0.0282, "theta": -0.0172, "rho": 0.0504, "theo": 21.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "RPRX261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0065, "vega": 0.0295, "theta": -0.0178, "rho": -0.0069, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00040000", "bid": 16.7, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.008, "vega": 0.0318, "theta": -0.018, "rho": 0.053, "theo": 19.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "RPRX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0082, "vega": 0.0339, "theta": -0.0186, "rho": -0.0081, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 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": "RPRX261120C00042500", "bid": 14.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0102, "vega": 0.0377, "theta": -0.0187, "rho": 0.0556, "theo": 16.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "RPRX261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0105, "vega": 0.0391, "theta": -0.0193, "rho": -0.0097, "theo": 0.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00045000", "bid": 11.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0133, "vega": 0.0428, "theta": -0.0194, "rho": 0.0577, "theo": 14.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "RPRX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0136, "vega": 0.0452, "theta": -0.0199, "rho": -0.0117, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00047500", "bid": 9.4, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0176, "vega": 0.0508, "theta": -0.0201, "rho": 0.0593, "theo": 11.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "RPRX261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0179, "vega": 0.0524, "theta": -0.0205, "rho": -0.0143, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00050000", "bid": 7.1, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0236, "vega": 0.0598, "theta": -0.0206, "rho": 0.06, "theo": 9.5865, "change": 0.0, "open": 0.0, "high": 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": "RPRX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.024, "vega": 0.0613, "theta": -0.021, "rho": -0.0178, "theo": 1.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00052500", "bid": 4.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0323, "vega": 0.0691, "theta": -0.0211, "rho": 0.0593, "theo": 7.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RPRX261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5331, "open_interest": 1.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0326, "vega": 0.072, "theta": -0.0213, "rho": -0.023, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120C00055000", "bid": 3.2, "bid_size": 12.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0444, "vega": 0.0829, "theta": -0.0214, "rho": 0.0562, "theo": 5.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RPRX261120P00055000", "bid": 0.1, "bid_size": 595.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4284, "open_interest": 1.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0445, "vega": 0.0841, "theta": -0.0215, "rho": -0.031, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RPRX261120C00057500", "bid": 1.5, "bid_size": 13.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.305, "open_interest": 1.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0568, "vega": 0.0932, "theta": -0.0216, "rho": 0.0487, "theo": 3.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RPRX261120P00057500", "bid": 0.5, "bid_size": 279.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0564, "vega": 0.0944, "theta": -0.0215, "rho": -0.0432, "theo": 2.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RPRX261120C00060000", "bid": 0.3, "bid_size": 278.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0577, "vega": 0.0953, "theta": -0.022, "rho": 0.038, "theo": 2.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RPRX261120P00060000", "bid": 2.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3328, "open_interest": 0.0, "volume": 3.0, "delta": -0.5606, "gamma": 0.0569, "vega": 0.0952, "theta": -0.0216, "rho": -0.0582, "theo": 3.5982, "change": 0.995, "open": 3.34, "high": 4.07, "low": 3.34, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-18T11:27:01", "percent_change": 32.3577, "prev_day_close": 4.14999997615814}, {"option": "RPRX261120C00062500", "bid": 0.1, "bid_size": 597.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.048, "vega": 0.0883, "theta": -0.0223, "rho": 0.0291, "theo": 1.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RPRX261120P00062500", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0473, "vega": 0.0876, "theta": -0.022, "rho": -0.0705, "theo": 5.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "RPRX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0382, "vega": 0.0799, "theta": -0.0226, "rho": 0.0232, "theo": 1.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120P00065000", "bid": 4.5, "bid_size": 5.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0379, "vega": 0.0789, "theta": -0.0224, "rho": -0.0784, "theo": 7.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RPRX261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0308, "vega": 0.0723, "theta": -0.0227, "rho": 0.0193, "theo": 1.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120P00067500", "bid": 6.7, "bid_size": 1.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0308, "vega": 0.0711, "theta": -0.0227, "rho": -0.0829, "theo": 10.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RPRX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0255, "vega": 0.0658, "theta": -0.0227, "rho": 0.0165, "theo": 1.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120P00070000", "bid": 9.0, "bid_size": 5.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0258, "vega": 0.0648, "theta": -0.0229, "rho": -0.0837, "theo": 12.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RPRX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0185, "vega": 0.0562, "theta": -0.0226, "rho": 0.0129, "theo": 0.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120P00075000", "bid": 14.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0192, "vega": 0.0547, "theta": -0.0234, "rho": -0.083, "theo": 17.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "RPRX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0144, "vega": 0.0494, "theta": -0.0225, "rho": 0.0106, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120P00080000", "bid": 19.0, "bid_size": 5.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0152, "vega": 0.0474, "theta": -0.0238, "rho": -0.0802, "theo": 22.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "RPRX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0116, "vega": 0.0443, "theta": -0.0223, "rho": 0.0092, "theo": 0.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261120P00085000", "bid": 24.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0126, "vega": 0.0419, "theta": -0.024, "rho": -0.0765, "theo": 27.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "RPRX261218C00022500", "bid": 33.8, "bid_size": 1.0, "ask": 38.5, "ask_size": 2.0, "iv": 1.1603, "open_interest": 2.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0016, "vega": 0.0102, "theta": -0.0082, "rho": 0.0175, "theo": 36.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-03-04T10:25:33", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "RPRX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.9372, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0015, "vega": 0.0137, "theta": -0.0078, "rho": -0.0033, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-02-02T13:35:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RPRX261218C00025000", "bid": 31.3, "bid_size": 1.0, "ask": 36.0, "ask_size": 2.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.002, "vega": 0.0125, "theta": -0.0088, "rho": 0.0219, "theo": 33.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "RPRX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.002, "vega": 0.0162, "theta": -0.0084, "rho": -0.0039, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 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": "RPRX261218C00027500", "bid": 28.8, "bid_size": 1.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.9287, "open_interest": 1.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0026, "vega": 0.0155, "theta": -0.0094, "rho": 0.0258, "theo": 31.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-06-04T14:55:15", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "RPRX261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0025, "vega": 0.0189, "theta": -0.0091, "rho": -0.0047, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00030000", "bid": 26.3, "bid_size": 1.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0032, "vega": 0.0188, "theta": -0.01, "rho": 0.0308, "theo": 28.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RPRX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0032, "vega": 0.0222, "theta": -0.0098, "rho": -0.0056, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00032500", "bid": 23.8, "bid_size": 1.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0041, "vega": 0.022, "theta": -0.0107, "rho": 0.0353, "theo": 26.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "RPRX261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2501, "open_interest": 802.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.004, "vega": 0.0259, "theta": -0.0105, "rho": -0.0067, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-01-30T12:37:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00035000", "bid": 21.6, "bid_size": 1.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.7127, "open_interest": 30.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0052, "vega": 0.0271, "theta": -0.0115, "rho": 0.0408, "theo": 23.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.44, "last_trade_time": "2026-05-04T14:43:51", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "RPRX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1297, "open_interest": 19.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0051, "vega": 0.0301, "theta": -0.0113, "rho": -0.008, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-01-30T12:38:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00037500", "bid": 19.2, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.6448, "open_interest": 1.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0066, "vega": 0.0316, "theta": -0.0122, "rho": 0.0455, "theo": 21.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-07-17T10:04:21", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "RPRX261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0172, "open_interest": 33.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0065, "vega": 0.0351, "theta": -0.012, "rho": -0.0096, "theo": 0.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00040000", "bid": 16.7, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.5648, "open_interest": 15.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0084, "vega": 0.0379, "theta": -0.013, "rho": 0.0497, "theo": 18.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-06-09T15:58:16", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "RPRX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9113, "open_interest": 1.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0083, "vega": 0.0409, "theta": -0.0128, "rho": -0.0116, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00042500", "bid": 14.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.5582, "open_interest": 96.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0108, "vega": 0.0445, "theta": -0.0138, "rho": 0.0562, "theo": 16.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-04-16T15:43:31", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "RPRX261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8108, "open_interest": 5.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0107, "vega": 0.0478, "theta": -0.0136, "rho": -0.014, "theo": 0.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-02-27T11:44:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00045000", "bid": 13.3, "bid_size": 2.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.4281, "open_interest": 2286.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.014, "vega": 0.0535, "theta": -0.0146, "rho": 0.0627, "theo": 14.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-31T10:44:43", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RPRX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.583, "open_interest": 9.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0138, "vega": 0.0559, "theta": -0.0144, "rho": -0.0172, "theo": 0.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RPRX261218C00047500", "bid": 10.9, "bid_size": 4.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.3862, "open_interest": 1715.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0184, "vega": 0.0621, "theta": -0.0154, "rho": 0.0662, "theo": 11.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-07-09T12:31:30", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RPRX261218P00047500", "bid": 0.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6272, "open_interest": 70.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0181, "vega": 0.0655, "theta": -0.0152, "rho": -0.0213, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RPRX261218C00050000", "bid": 8.6, "bid_size": 4.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3448, "open_interest": 573.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0243, "vega": 0.0744, "theta": -0.0162, "rho": 0.0711, "theo": 9.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T10:07:32", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RPRX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5298, "open_interest": 5.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0239, "vega": 0.077, "theta": -0.016, "rho": -0.027, "theo": 1.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00052500", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.3306, "open_interest": 21.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0322, "vega": 0.088, "theta": -0.017, "rho": 0.0736, "theo": 7.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-25T14:12:59", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RPRX261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.439, "open_interest": 15.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0316, "vega": 0.0901, "theta": -0.0167, "rho": -0.0347, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218C00055000", "bid": 3.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.2969, "open_interest": 25.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0415, "vega": 0.102, "theta": -0.0175, "rho": 0.0715, "theo": 5.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-20T10:24:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RPRX261218P00055000", "bid": 0.15, "bid_size": 594.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.2619, "open_interest": 10.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0407, "vega": 0.1036, "theta": -0.0172, "rho": -0.0458, "theo": 1.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T11:02:33", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "RPRX261218C00057500", "bid": 1.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2855, "open_interest": 49.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0491, "vega": 0.113, "theta": -0.0178, "rho": 0.066, "theo": 3.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-04T11:07:59", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "RPRX261218P00057500", "bid": 0.2, "bid_size": 570.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2565, "open_interest": 5.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0484, "vega": 0.1135, "theta": -0.0175, "rho": -0.0598, "theo": 2.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T14:01:59", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "RPRX261218C00060000", "bid": 0.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2968, "open_interest": 92.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0494, "vega": 0.114, "theta": -0.0176, "rho": 0.0552, "theo": 2.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-09-10T15:46:56", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RPRX261218P00060000", "bid": 1.35, "bid_size": 1.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2355, "open_interest": 4.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.049, "vega": 0.1139, "theta": -0.0175, "rho": -0.0755, "theo": 4.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T11:45:22", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "RPRX261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3571, "open_interest": 108.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0432, "vega": 0.1067, "theta": -0.0173, "rho": 0.0435, "theo": 1.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T10:01:04", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "RPRX261218P00062500", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.21, "open_interest": 1.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0432, "vega": 0.1063, "theta": -0.0173, "rho": -0.0884, "theo": 5.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-08-26T10:16:14", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RPRX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3761, "open_interest": 210.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0359, "vega": 0.0966, "theta": -0.0168, "rho": 0.0355, "theo": 1.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-25T10:59:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RPRX261218P00065000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.036, "vega": 0.096, "theta": -0.0169, "rho": -0.0978, "theo": 8.0652, "change": 0.0, "open": 0.0, "high": 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": "RPRX261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.3177, "open_interest": 145.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0296, "vega": 0.087, "theta": -0.0164, "rho": 0.0292, "theo": 1.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-04T13:34:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RPRX261218P00067500", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0298, "vega": 0.0862, "theta": -0.0165, "rho": -0.1052, "theo": 10.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RPRX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5328, "open_interest": 4.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0247, "vega": 0.0787, "theta": -0.016, "rho": 0.0246, "theo": 1.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-15T15:49:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218P00070000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0249, "vega": 0.0779, "theta": -0.0161, "rho": -0.1107, "theo": 12.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RPRX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.629, "open_interest": 33.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.018, "vega": 0.0658, "theta": -0.0152, "rho": 0.0184, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-06-24T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218P00075000", "bid": 14.0, "bid_size": 7.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0181, "vega": 0.0647, "theta": -0.0153, "rho": -0.1208, "theo": 17.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RPRX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4749, "open_interest": 1.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0138, "vega": 0.0564, "theta": -0.0145, "rho": 0.0147, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RPRX261218P00080000", "bid": 19.0, "bid_size": 7.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0139, "vega": 0.0553, "theta": -0.0146, "rho": -0.1299, "theo": 22.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "RPRX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0111, "vega": 0.0495, "theta": -0.0139, "rho": 0.0121, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX261218P00085000", "bid": 24.1, "bid_size": 12.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0113, "vega": 0.0482, "theta": -0.0141, "rho": -0.1333, "theo": 27.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "RPRX270115C00030000", "bid": 26.4, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.6474, "open_interest": 6.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0032, "vega": 0.0254, "theta": -0.0082, "rho": 0.0636, "theo": 28.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-08-19T15:35:57", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "RPRX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0032, "vega": 0.0266, "theta": -0.0081, "rho": -0.0077, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 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": "RPRX270115C00032500", "bid": 24.1, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0041, "vega": 0.0304, "theta": -0.0089, "rho": 0.0735, "theo": 26.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "RPRX270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0041, "vega": 0.0312, "theta": -0.0088, "rho": -0.0093, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00035000", "bid": 21.8, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.578, "open_interest": 1.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0052, "vega": 0.036, "theta": -0.0097, "rho": 0.0836, "theo": 24.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-09-08T14:38:42", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "RPRX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0052, "vega": 0.0366, "theta": -0.0096, "rho": -0.0112, "theo": 0.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00037500", "bid": 19.1, "bid_size": 3.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.5486, "open_interest": 10.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0066, "vega": 0.042, "theta": -0.0104, "rho": 0.0906, "theo": 21.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-07-17T10:04:21", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RPRX270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0066, "vega": 0.0426, "theta": -0.0103, "rho": -0.0134, "theo": 0.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00040000", "bid": 16.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.5004, "open_interest": 3.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0083, "vega": 0.0495, "theta": -0.0111, "rho": 0.1023, "theo": 19.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-06-18T11:15:06", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "RPRX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0083, "vega": 0.0498, "theta": -0.0111, "rho": -0.0162, "theo": 0.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00042500", "bid": 14.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0105, "vega": 0.0577, "theta": -0.0118, "rho": 0.1098, "theo": 16.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "RPRX270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7201, "open_interest": 1.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0106, "vega": 0.058, "theta": -0.0119, "rho": -0.0197, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T15:55:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00045000", "bid": 11.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.3632, "open_interest": 4.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0134, "vega": 0.0673, "theta": -0.0126, "rho": 0.1187, "theo": 14.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-08T14:38:42", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RPRX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6361, "open_interest": 5.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0135, "vega": 0.0677, "theta": -0.0127, "rho": -0.0241, "theo": 1.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-06-25T10:51:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00047500", "bid": 9.5, "bid_size": 6.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0171, "vega": 0.0783, "theta": -0.0134, "rho": 0.1222, "theo": 12.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RPRX270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5548, "open_interest": 1.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0174, "vega": 0.079, "theta": -0.0136, "rho": -0.0297, "theo": 1.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-09T13:43:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00050000", "bid": 7.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.3096, "open_interest": 2.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0219, "vega": 0.0908, "theta": -0.0141, "rho": 0.122, "theo": 10.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-08-07T15:05:33", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RPRX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4755, "open_interest": 5.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0223, "vega": 0.0916, "theta": -0.0144, "rho": -0.0369, "theo": 1.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-06-25T10:51:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00052500", "bid": 5.4, "bid_size": 12.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3007, "open_interest": 52.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0278, "vega": 0.1046, "theta": -0.0148, "rho": 0.1186, "theo": 8.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-29T14:10:17", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RPRX270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0284, "vega": 0.1054, "theta": -0.0151, "rho": -0.0461, "theo": 1.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115C00055000", "bid": 5.8, "bid_size": 3.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3722, "open_interest": 41.0, "volume": 22.0, "delta": 0.6804, "gamma": 0.0346, "vega": 0.1183, "theta": -0.0153, "rho": 0.1112, "theo": 6.1285, "change": -0.25, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T15:29:43", "percent_change": -3.4965, "prev_day_close": 6.35000014305115}, {"option": "RPRX270115P00055000", "bid": 0.1, "bid_size": 590.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.3041, "open_interest": 3.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0356, "vega": 0.1191, "theta": -0.0157, "rho": -0.058, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-26T13:02:17", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "RPRX270115C00057500", "bid": 1.9, "bid_size": 17.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.2665, "open_interest": 45.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0407, "vega": 0.1288, "theta": -0.0155, "rho": 0.0988, "theo": 4.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T11:54:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RPRX270115P00057500", "bid": 0.5, "bid_size": 271.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2513, "open_interest": 2.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0421, "vega": 0.1291, "theta": -0.016, "rho": -0.072, "theo": 3.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-08-13T13:29:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RPRX270115C00060000", "bid": 2.45, "bid_size": 11.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.3079, "open_interest": 200.0, "volume": 1.0, "delta": 0.4827, "gamma": 0.0434, "vega": 0.1321, "theta": -0.0153, "rho": 0.0828, "theo": 3.1326, "change": 0.29, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-09-18T15:59:13", "percent_change": 9.35484, "prev_day_close": 2.80000004172325}, {"option": "RPRX270115P00060000", "bid": 1.5, "bid_size": 7.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.045, "vega": 0.1312, "theta": -0.0158, "rho": -0.0871, "theo": 4.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-09T10:05:25", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RPRX270115C00062500", "bid": 0.5, "bid_size": 275.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3122, "open_interest": 19.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0413, "vega": 0.1267, "theta": -0.0147, "rho": 0.0663, "theo": 2.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RPRX270115P00062500", "bid": 3.1, "bid_size": 17.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0428, "vega": 0.1243, "theta": -0.0153, "rho": -0.0993, "theo": 5.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RPRX270115C00065000", "bid": 0.15, "bid_size": 596.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.3043, "open_interest": 51.0, "volume": 2.0, "delta": 0.3029, "gamma": 0.0362, "vega": 0.1162, "theta": -0.014, "rho": 0.0526, "theo": 1.6848, "change": -1.14, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-18T14:46:30", "percent_change": -46.5306, "prev_day_close": 1.87499995529652}, {"option": "RPRX270115P00065000", "bid": 5.0, "bid_size": 6.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.2425, "open_interest": 4.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0375, "vega": 0.112, "theta": -0.0145, "rho": -0.109, "theo": 7.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-04T15:54:12", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RPRX270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.3438, "open_interest": 10.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0308, "vega": 0.1046, "theta": -0.0133, "rho": 0.0424, "theo": 1.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RPRX270115P00067500", "bid": 7.0, "bid_size": 6.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0318, "vega": 0.099, "theta": -0.0137, "rho": -0.1143, "theo": 10.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RPRX270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3893, "open_interest": 9.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0259, "vega": 0.0938, "theta": -0.0126, "rho": 0.0348, "theo": 1.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RPRX270115P00070000", "bid": 9.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0269, "vega": 0.0872, "theta": -0.013, "rho": -0.1166, "theo": 12.3004, "change": 0.0, "open": 0.0, "high": 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": "RPRX270115C00075000", "bid": 0.35, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.3842, "open_interest": 43.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0188, "vega": 0.0763, "theta": -0.0114, "rho": 0.025, "theo": 0.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T11:32:39", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "RPRX270115P00075000", "bid": 14.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0204, "vega": 0.0676, "theta": -0.0123, "rho": -0.1104, "theo": 17.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RPRX270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.49, "open_interest": 19.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0142, "vega": 0.0635, "theta": -0.0104, "rho": 0.019, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RPRX270115P00080000", "bid": 19.0, "bid_size": 5.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0165, "vega": 0.0521, "theta": -0.012, "rho": -0.0973, "theo": 21.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "RPRX270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0111, "vega": 0.0541, "theta": -0.0096, "rho": 0.0152, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270115P00085000", "bid": 24.2, "bid_size": 11.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.014, "vega": 0.0401, "theta": -0.0121, "rho": -0.0786, "theo": 26.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "RPRX270416C00032500", "bid": 24.3, "bid_size": 1.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0041, "vega": 0.0417, "theta": -0.0042, "rho": 0.1356, "theo": 26.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "RPRX270416P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0041, "vega": 0.0426, "theta": -0.0053, "rho": -0.0168, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RPRX270416C00035000", "bid": 21.8, "bid_size": 1.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0052, "vega": 0.0491, "theta": -0.0048, "rho": 0.1434, "theo": 24.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "RPRX270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0052, "vega": 0.0502, "theta": -0.0058, "rho": -0.0204, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416C00037500", "bid": 19.4, "bid_size": 1.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0065, "vega": 0.0578, "theta": -0.0055, "rho": 0.1547, "theo": 21.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "RPRX270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0066, "vega": 0.0588, "theta": -0.0063, "rho": -0.0248, "theo": 0.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416C00040000", "bid": 17.2, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.4218, "open_interest": 1.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0082, "vega": 0.0682, "theta": -0.0061, "rho": 0.1696, "theo": 19.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.67, "last_trade_time": "2026-09-08T11:46:26", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "RPRX270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0083, "vega": 0.0688, "theta": -0.0068, "rho": -0.0302, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RPRX270416C00042500", "bid": 14.8, "bid_size": 1.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0104, "vega": 0.0798, "theta": -0.0068, "rho": 0.1837, "theo": 17.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "RPRX270416P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0105, "vega": 0.0806, "theta": -0.0074, "rho": -0.0368, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 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": "RPRX270416C00045000", "bid": 12.4, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.013, "vega": 0.0929, "theta": -0.0074, "rho": 0.1992, "theo": 15.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RPRX270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0133, "vega": 0.0936, "theta": -0.0081, "rho": -0.0452, "theo": 1.1707, "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": 2.45000004768372}, {"option": "RPRX270416C00047500", "bid": 10.3, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0163, "vega": 0.1077, "theta": -0.0081, "rho": 0.2051, "theo": 12.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RPRX270416P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0167, "vega": 0.1087, "theta": -0.0087, "rho": -0.0558, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416C00050000", "bid": 8.0, "bid_size": 6.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.2795, "open_interest": 5.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0203, "vega": 0.124, "theta": -0.0088, "rho": 0.2041, "theo": 10.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-08-24T12:44:11", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RPRX270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0208, "vega": 0.1253, "theta": -0.0094, "rho": -0.0693, "theo": 1.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416C00052500", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0248, "vega": 0.141, "theta": -0.0094, "rho": 0.1979, "theo": 8.8234, "change": 0.0, "open": 0.0, "high": 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": "RPRX270416P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0256, "vega": 0.1424, "theta": -0.01, "rho": -0.0858, "theo": 2.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416C00055000", "bid": 4.5, "bid_size": 3.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0294, "vega": 0.157, "theta": -0.01, "rho": 0.1862, "theo": 7.0222, "change": 0.0, "open": 0.0, "high": 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": "RPRX270416P00055000", "bid": 0.1, "bid_size": 563.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0305, "vega": 0.1582, "theta": -0.0106, "rho": -0.1058, "theo": 2.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RPRX270416C00057500", "bid": 3.1, "bid_size": 14.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0331, "vega": 0.1692, "theta": -0.0104, "rho": 0.1688, "theo": 5.4666, "change": 0.0, "open": 0.0, "high": 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": "RPRX270416P00057500", "bid": 1.15, "bid_size": 14.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0346, "vega": 0.1696, "theta": -0.011, "rho": -0.1264, "theo": 3.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "RPRX270416C00060000", "bid": 3.6, "bid_size": 15.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3068, "open_interest": 5.0, "volume": 22.0, "delta": 0.515, "gamma": 0.0347, "vega": 0.1745, "theta": -0.0107, "rho": 0.1477, "theo": 4.229, "change": -0.125, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:38:09", "percent_change": -3.0303, "prev_day_close": 5.05000007152557}, {"option": "RPRX270416P00060000", "bid": 2.25, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0368, "vega": 0.1735, "theta": -0.0113, "rho": -0.1471, "theo": 5.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RPRX270416C00062500", "bid": 0.85, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2546, "open_interest": 1.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.0339, "vega": 0.1726, "theta": -0.0107, "rho": 0.1261, "theo": 3.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-08-25T09:52:49", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "RPRX270416P00062500", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0364, "vega": 0.1692, "theta": -0.0114, "rho": -0.1627, "theo": 6.5961, "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": 6.14999997615814}, {"option": "RPRX270416C00065000", "bid": 2.25, "bid_size": 3.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3253, "open_interest": 10.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0315, "vega": 0.1652, "theta": -0.0105, "rho": 0.1067, "theo": 2.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-11T15:12:48", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "RPRX270416P00065000", "bid": 5.5, "bid_size": 6.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0341, "vega": 0.1587, "theta": -0.0112, "rho": -0.1727, "theo": 8.4355, "change": 0.0, "open": 0.0, "high": 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": "RPRX270416C00067500", "bid": 0.75, "bid_size": 16.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.3059, "open_interest": 9.0, "volume": 5.0, "delta": 0.3097, "gamma": 0.0284, "vega": 0.1552, "theta": -0.0103, "rho": 0.0905, "theo": 2.1859, "change": -0.75, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T10:23:28", "percent_change": -27.2727, "prev_day_close": 2.67500004172325}, {"option": "RPRX270416P00067500", "bid": 7.5, "bid_size": 5.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0309, "vega": 0.1453, "theta": -0.0109, "rho": -0.1774, "theo": 10.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "RPRX270416C00070000", "bid": 0.8, "bid_size": 37.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.2973, "open_interest": 11.0, "volume": 1.0, "delta": 0.265, "gamma": 0.0252, "vega": 0.1444, "theta": -0.01, "rho": 0.0775, "theo": 1.8468, "change": -1.15, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -40.3509, "prev_day_close": 1.97499999403954}, {"option": "RPRX270416P00070000", "bid": 9.8, "bid_size": 11.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0276, "vega": 0.1313, "theta": -0.0105, "rho": -0.1772, "theo": 12.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RPRX270416C00075000", "bid": 0.4, "bid_size": 25.0, "ask": 1.8, "ask_size": 21.0, "iv": 0.2952, "open_interest": 15.0, "volume": 6.0, "delta": 0.2013, "gamma": 0.0198, "vega": 0.1242, "theta": -0.0093, "rho": 0.0587, "theo": 1.4, "change": -0.3, "open": 1.2, "high": 1.45, "low": 1.2, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T14:21:41", "percent_change": -17.1429, "prev_day_close": 0.950000002980232}, {"option": "RPRX270416P00075000", "bid": 14.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0224, "vega": 0.1051, "theta": -0.0099, "rho": -0.1677, "theo": 17.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "RPRX270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0158, "vega": 0.1076, "theta": -0.0087, "rho": 0.0463, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416P00080000", "bid": 19.0, "bid_size": 8.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0194, "vega": 0.0835, "theta": -0.0097, "rho": -0.15, "theo": 21.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "RPRX270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0129, "vega": 0.0943, "theta": -0.0081, "rho": 0.0378, "theo": 0.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416P00085000", "bid": 24.0, "bid_size": 7.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0171, "vega": 0.062, "theta": -0.01, "rho": -0.1221, "theo": 26.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "RPRX270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5509, "open_interest": 5.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0107, "vega": 0.0836, "theta": -0.0077, "rho": 0.0317, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T14:28:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RPRX270416P00090000", "bid": 29.0, "bid_size": 5.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0149, "vega": 0.0427, "theta": -0.0109, "rho": -0.0911, "theo": 31.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}], "symbol": "RPRX", "security_type": "stock", "exchange_id": 2, "current_price": 58.42, "price_change": -0.52, "price_change_percent": -0.8903, "bid": 58.41, "ask": 59.0, "bid_size": 100, "ask_size": 200, "open": 58.67, "high": 58.96, "low": 57.97, "close": 58.41, "prev_day_close": 58.41, "volume": 7104694, "iv30": 26.094, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "RPRX"}