{"timestamp": "2026-09-21 03:14:57", "data": {"options": [{"option": "RVMD261016C00100000", "bid": 89.5, "bid_size": 2.0, "ask": 93.4, "ask_size": 2.0, "iv": 0.9496, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0022, "rho": 0.0762, "theo": 91.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "RVMD261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.4172, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0022, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T15:06:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD261016C00105000", "bid": 84.6, "bid_size": 1.0, "ask": 88.4, "ask_size": 2.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0025, "theta": -0.003, "rho": 0.08, "theo": 86.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "RVMD261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0025, "theta": -0.003, "rho": -0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 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": "RVMD261016C00110000", "bid": 79.6, "bid_size": 1.0, "ask": 83.4, "ask_size": 2.0, "iv": 0.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0041, "rho": 0.0837, "theo": 81.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-03T09:33:53", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "RVMD261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 1.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0041, "rho": -0.0003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "RVMD261016C00115000", "bid": 74.6, "bid_size": 5.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.7588, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0055, "rho": 0.0874, "theo": 76.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-09-17T10:28:08", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "RVMD261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0056, "rho": -0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "RVMD261016C00120000", "bid": 69.7, "bid_size": 2.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0075, "rho": 0.091, "theo": 71.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "RVMD261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.0008, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0076, "rho": -0.0006, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-18T15:13:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RVMD261016C00125000", "bid": 64.7, "bid_size": 1.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0102, "rho": 0.0945, "theo": 66.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "RVMD261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0097, "theta": -0.0102, "rho": -0.0009, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RVMD261016C00130000", "bid": 59.7, "bid_size": 2.0, "ask": 63.7, "ask_size": 2.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0138, "rho": 0.0979, "theo": 61.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "RVMD261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.778, "open_interest": 3.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0135, "theta": -0.0138, "rho": -0.0013, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T10:19:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RVMD261016C00135000", "bid": 54.8, "bid_size": 2.0, "ask": 58.7, "ask_size": 2.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0011, "vega": 0.0186, "theta": -0.0185, "rho": 0.1011, "theo": 56.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "RVMD261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.8539, "open_interest": 5.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0011, "vega": 0.0187, "theta": -0.0186, "rho": -0.0019, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-25T11:12:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD261016C00140000", "bid": 50.2, "bid_size": 3.0, "ask": 53.5, "ask_size": 4.0, "iv": 0.5954, "open_interest": 5.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0016, "vega": 0.0256, "theta": -0.0247, "rho": 0.104, "theo": 51.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-09-14T11:47:23", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "RVMD261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.7347, "open_interest": 3.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0016, "vega": 0.0257, "theta": -0.0249, "rho": -0.0028, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-07-27T10:19:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RVMD261016C00145000", "bid": 45.3, "bid_size": 3.0, "ask": 48.8, "ask_size": 3.0, "iv": 0.5878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0022, "vega": 0.0349, "theta": -0.0327, "rho": 0.1064, "theo": 46.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.87, "last_trade_time": "2026-09-14T12:46:29", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "RVMD261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.6671, "open_interest": 29.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0022, "vega": 0.0351, "theta": -0.0329, "rho": -0.004, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T13:00:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RVMD261016C00150000", "bid": 40.3, "bid_size": 2.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0031, "vega": 0.047, "theta": -0.0428, "rho": 0.1083, "theo": 42.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-08-21T13:03:30", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "RVMD261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.6128, "open_interest": 6.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0032, "vega": 0.0473, "theta": -0.0431, "rho": -0.0058, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T10:55:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RVMD261016C00155000", "bid": 35.4, "bid_size": 7.0, "ask": 38.9, "ask_size": 11.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0043, "vega": 0.0625, "theta": -0.0552, "rho": 0.1094, "theo": 37.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "RVMD261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.4924, "open_interest": 75.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0044, "vega": 0.0628, "theta": -0.0557, "rho": -0.0082, "theo": 0.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RVMD261016C00160000", "bid": 30.6, "bid_size": 7.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.4365, "open_interest": 21.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0058, "vega": 0.0815, "theta": -0.0702, "rho": 0.1094, "theo": 32.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.59, "last_trade_time": "2026-09-15T10:43:11", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "RVMD261016P00160000", "bid": 0.55, "bid_size": 1.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.5041, "open_interest": 0.0, "volume": 27.0, "delta": -0.0837, "gamma": 0.0059, "vega": 0.082, "theta": -0.0708, "rho": -0.0116, "theo": 1.0357, "change": 0.15, "open": 0.8, "high": 1.45, "low": 0.8, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T14:43:01", "percent_change": 20.0, "prev_day_close": 1.02499997615814}, {"option": "RVMD261016C00165000", "bid": 25.8, "bid_size": 8.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.4198, "open_interest": 6.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0077, "vega": 0.104, "theta": -0.0872, "rho": 0.1081, "theo": 28.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-15T12:24:36", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "RVMD261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4814, "open_interest": 7.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0078, "vega": 0.1045, "theta": -0.088, "rho": -0.016, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-10T10:27:47", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "RVMD261016C00170000", "bid": 21.4, "bid_size": 10.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.4118, "open_interest": 26.0, "volume": 5.0, "delta": 0.8416, "gamma": 0.0099, "vega": 0.129, "theta": -0.1057, "rho": 0.105, "theo": 23.8202, "change": -2.7, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T10:36:07", "percent_change": -9.74729, "prev_day_close": 22.5}, {"option": "RVMD261016P00170000", "bid": 0.25, "bid_size": 15.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4224, "open_interest": 20.0, "volume": 5.0, "delta": -0.161, "gamma": 0.01, "vega": 0.1296, "theta": -0.1068, "rho": -0.0218, "theo": 2.1757, "change": 0.55, "open": 1.51, "high": 2.27, "low": 1.51, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T14:31:35", "percent_change": 35.4839, "prev_day_close": 2.14999997615814}, {"option": "RVMD261016C00175000", "bid": 17.5, "bid_size": 11.0, "ask": 20.8, "ask_size": 14.0, "iv": 0.4098, "open_interest": 0.0, "volume": 10.0, "delta": 0.7863, "gamma": 0.0122, "vega": 0.155, "theta": -0.1242, "rho": 0.1, "theo": 19.7578, "change": -2.05, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-18T10:56:23", "percent_change": -8.70488, "prev_day_close": 18.75}, {"option": "RVMD261016P00175000", "bid": 1.65, "bid_size": 10.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4185, "open_interest": 124.0, "volume": 47.0, "delta": -0.2169, "gamma": 0.0124, "vega": 0.1555, "theta": -0.1255, "rho": -0.0292, "theo": 3.1057, "change": 0.68, "open": 1.82, "high": 3.7, "low": 1.82, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-09-18T14:27:25", "percent_change": 28.3333, "prev_day_close": 3.14999997615814}, {"option": "RVMD261016C00180000", "bid": 13.9, "bid_size": 9.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.4126, "open_interest": 113.0, "volume": 5.0, "delta": 0.7189, "gamma": 0.0145, "vega": 0.1792, "theta": -0.1408, "rho": 0.093, "theo": 16.0241, "change": -4.1, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-18T11:28:57", "percent_change": -20.398, "prev_day_close": 15.0000004768372}, {"option": "RVMD261016P00180000", "bid": 3.6, "bid_size": 10.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4361, "open_interest": 89.0, "volume": 25.0, "delta": -0.2847, "gamma": 0.0146, "vega": 0.1796, "theta": -0.1423, "rho": -0.0377, "theo": 4.3597, "change": 0.75, "open": 3.0, "high": 5.0, "low": 3.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:56:34", "percent_change": 23.0769, "prev_day_close": 4.70000004768372}, {"option": "RVMD261016C00185000", "bid": 10.9, "bid_size": 10.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.4211, "open_interest": 41.0, "volume": 11.0, "delta": 0.6407, "gamma": 0.0164, "vega": 0.1983, "theta": -0.1531, "rho": 0.084, "theo": 12.6872, "change": -4.73, "open": 11.21, "high": 12.02, "low": 11.21, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-09-18T15:53:05", "percent_change": -28.2388, "prev_day_close": 12.0999999046326}, {"option": "RVMD261016P00185000", "bid": 4.7, "bid_size": 11.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.442, "open_interest": 291.0, "volume": 63.0, "delta": -0.3639, "gamma": 0.0166, "vega": 0.199, "theta": -0.155, "rho": -0.0468, "theo": 6.0217, "change": 1.55, "open": 5.5, "high": 7.15, "low": 5.5, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-18T15:46:30", "percent_change": 31.0, "prev_day_close": 6.45000004768372}, {"option": "RVMD261016C00190000", "bid": 8.9, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.407, "open_interest": 338.0, "volume": 151.0, "delta": 0.5549, "gamma": 0.0176, "vega": 0.2093, "theta": -0.1593, "rho": 0.0737, "theo": 9.8004, "change": -4.05, "open": 10.72, "high": 10.72, "low": 8.73, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T15:54:50", "percent_change": -29.8893, "prev_day_close": 9.25}, {"option": "RVMD261016P00190000", "bid": 7.4, "bid_size": 9.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.4528, "open_interest": 143.0, "volume": 97.0, "delta": -0.4509, "gamma": 0.0178, "vega": 0.2092, "theta": -0.1617, "rho": -0.0561, "theo": 8.1419, "change": 2.1, "open": 6.45, "high": 9.6, "low": 6.45, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-18T15:49:51", "percent_change": 30.2158, "prev_day_close": 9.05000019073486}, {"option": "RVMD261016C00195000", "bid": 5.5, "bid_size": 11.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.4028, "open_interest": 41.0, "volume": 364.0, "delta": 0.4665, "gamma": 0.0179, "vega": 0.2105, "theta": -0.1584, "rho": 0.0625, "theo": 7.391, "change": -4.15, "open": 9.4, "high": 9.4, "low": 6.3, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T15:48:30", "percent_change": -38.9671, "prev_day_close": 7.65000009536743}, {"option": "RVMD261016P00195000", "bid": 10.0, "bid_size": 6.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.4454, "open_interest": 22.0, "volume": 130.0, "delta": -0.5409, "gamma": 0.0182, "vega": 0.2098, "theta": -0.1612, "rho": -0.0652, "theo": 10.7453, "change": 2.27, "open": 10.3, "high": 11.78, "low": 10.1, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-09-18T15:58:36", "percent_change": 25.3631, "prev_day_close": 11.3499999046326}, {"option": "RVMD261016C00200000", "bid": 4.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.3961, "open_interest": 662.0, "volume": 69.0, "delta": 0.3807, "gamma": 0.0172, "vega": 0.2018, "theta": -0.1505, "rho": 0.0514, "theo": 5.4532, "change": -2.5, "open": 6.5, "high": 6.5, "low": 4.57, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T15:32:35", "percent_change": -32.8947, "prev_day_close": 4.95000004768372}, {"option": "RVMD261016P00200000", "bid": 13.2, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.4173, "open_interest": 188.0, "volume": 42.0, "delta": -0.6285, "gamma": 0.0176, "vega": 0.1998, "theta": -0.1539, "rho": -0.0716, "theo": 13.8276, "change": 3.35, "open": 11.5, "high": 16.0, "low": 11.5, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 29.7778, "prev_day_close": 15.2999997138977}, {"option": "RVMD261016C00210000", "bid": 2.3, "bid_size": 10.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.4055, "open_interest": 684.0, "volume": 100.0, "delta": 0.2342, "gamma": 0.0139, "vega": 0.1628, "theta": -0.1203, "rho": 0.0319, "theo": 2.8176, "change": -2.1, "open": 4.71, "high": 4.74, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T15:45:23", "percent_change": -48.2759, "prev_day_close": 2.625}, {"option": "RVMD261016P00210000", "bid": 19.6, "bid_size": 11.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.4085, "open_interest": 146.0, "volume": 3.0, "delta": -0.7793, "gamma": 0.0144, "vega": 0.1554, "theta": -0.125, "rho": -0.0749, "theo": 21.2641, "change": 3.35, "open": 20.65, "high": 21.8, "low": 20.65, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-18T11:51:27", "percent_change": 18.1572, "prev_day_close": 22.3499994277954}, {"option": "RVMD261016C00220000", "bid": 1.05, "bid_size": 11.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.4056, "open_interest": 439.0, "volume": 386.0, "delta": 0.1333, "gamma": 0.0096, "vega": 0.1147, "theta": -0.0846, "rho": 0.0182, "theo": 1.3976, "change": -1.025, "open": 2.0, "high": 2.0, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:35:51", "percent_change": -45.0549, "prev_day_close": 1.22500002384186}, {"option": "RVMD261016P00220000", "bid": 28.8, "bid_size": 14.0, "ask": 31.7, "ask_size": 13.0, "iv": 0.4497, "open_interest": 32.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0103, "vega": 0.1018, "theta": -0.0907, "rho": -0.065, "theo": 29.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-09-16T10:36:36", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "RVMD261016C00230000", "bid": 0.5, "bid_size": 9.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.4524, "open_interest": 260.0, "volume": 128.0, "delta": 0.0725, "gamma": 0.006, "vega": 0.0738, "theta": -0.0547, "rho": 0.0099, "theo": 0.6829, "change": -0.795, "open": 2.15, "high": 2.15, "low": 0.5, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-18T14:40:00", "percent_change": -55.7895, "prev_day_close": 0.5}, {"option": "RVMD261016P00230000", "bid": 37.6, "bid_size": 6.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4141, "open_interest": 8.0, "volume": 1.0, "delta": -0.9499, "gamma": 0.0064, "vega": 0.0531, "theta": -0.0596, "rho": -0.0414, "theo": 39.3771, "change": 5.85, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-18T12:02:17", "percent_change": 16.643, "prev_day_close": 40.8500003814697}, {"option": "RVMD261016C00240000", "bid": 0.2, "bid_size": 14.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.4606, "open_interest": 269.0, "volume": 15.0, "delta": 0.0389, "gamma": 0.0036, "vega": 0.0453, "theta": -0.0338, "rho": 0.0053, "theo": 0.3377, "change": -0.535, "open": 0.56, "high": 0.95, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T15:25:09", "percent_change": -64.8485, "prev_day_close": 0.225000008940697}, {"option": "RVMD261016P00240000", "bid": 47.3, "bid_size": 6.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0031, "vega": 0.0192, "theta": -0.0291, "rho": -0.0147, "theo": 49.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.77, "last_trade_time": "2026-08-20T12:12:48", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "RVMD261016C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.489, "open_interest": 636.0, "volume": 308.0, "delta": 0.0209, "gamma": 0.0021, "vega": 0.0272, "theta": -0.0205, "rho": 0.0028, "theo": 0.1707, "change": -0.3, "open": 0.32, "high": 0.61, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:25:39", "percent_change": -66.6667, "prev_day_close": 0.100000003352761}, {"option": "RVMD261016P00250000", "bid": 57.1, "bid_size": 2.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.4875, "open_interest": 6.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0062, "theta": -0.0082, "rho": -0.006, "theo": 59.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.59, "last_trade_time": "2026-08-28T09:58:57", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "RVMD261016C00260000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5121, "open_interest": 75.0, "volume": 20.0, "delta": 0.0114, "gamma": 0.0012, "vega": 0.0162, "theta": -0.0124, "rho": 0.0015, "theo": 0.0886, "change": -0.15, "open": 0.46, "high": 0.46, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:40:12", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "RVMD261016P00260000", "bid": 67.1, "bid_size": 5.0, "ask": 71.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0011, "rho": -0.0004, "theo": 69.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.08, "last_trade_time": "2026-08-18T15:35:22", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "RVMD261016C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.6184, "open_interest": 30.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0007, "vega": 0.0097, "theta": -0.0075, "rho": 0.0008, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T10:28:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RVMD261016P00270000", "bid": 77.1, "bid_size": 5.0, "ask": 81.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 79.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "RVMD261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.646, "open_interest": 14.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0046, "rho": 0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T11:23:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RVMD261016P00280000", "bid": 87.1, "bid_size": 1.0, "ask": 91.2, "ask_size": 2.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "RVMD261016C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8858, "open_interest": 4.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0028, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-11T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD261016P00290000", "bid": 97.1, "bid_size": 1.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "RVMD261016C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.8164, "open_interest": 29.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0018, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T09:44:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RVMD261016P00300000", "bid": 107.1, "bid_size": 2.0, "ask": 111.2, "ask_size": 2.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-08-28T09:31:38", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "RVMD261016C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0011, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "RVMD261016P00310000", "bid": 117.1, "bid_size": 1.0, "ask": 121.2, "ask_size": 2.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "RVMD261016C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD261016P00320000", "bid": 127.1, "bid_size": 2.0, "ask": 131.2, "ask_size": 2.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-28T09:31:38", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "RVMD261120C00130000", "bid": 60.4, "bid_size": 5.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0018, "vega": 0.0676, "theta": -0.0299, "rho": 0.2118, "theo": 62.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "RVMD261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0019, "vega": 0.0681, "theta": -0.0301, "rho": -0.0133, "theo": 0.7666, "change": 0.0, "open": 0.0, "high": 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": "RVMD261120C00135000", "bid": 55.7, "bid_size": 5.0, "ask": 59.7, "ask_size": 3.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0024, "vega": 0.0839, "theta": -0.0364, "rho": 0.216, "theo": 58.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "RVMD261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0024, "vega": 0.0843, "theta": -0.0367, "rho": -0.0174, "theo": 1.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RVMD261120C00140000", "bid": 51.0, "bid_size": 6.0, "ask": 55.1, "ask_size": 2.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0029, "vega": 0.1027, "theta": -0.0438, "rho": 0.2191, "theo": 53.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RVMD261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.003, "vega": 0.1031, "theta": -0.0442, "rho": -0.0225, "theo": 1.3661, "change": 0.0, "open": 0.0, "high": 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": "RVMD261120C00145000", "bid": 46.8, "bid_size": 7.0, "ask": 49.9, "ask_size": 10.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0036, "vega": 0.1239, "theta": -0.052, "rho": 0.2209, "theo": 49.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "RVMD261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0036, "vega": 0.1246, "theta": -0.0525, "rho": -0.0287, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "RVMD261120C00150000", "bid": 42.4, "bid_size": 10.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0044, "vega": 0.1471, "theta": -0.0609, "rho": 0.2212, "theo": 44.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "RVMD261120P00150000", "bid": 0.65, "bid_size": 13.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.5265, "open_interest": 0.0, "volume": 1.0, "delta": -0.1079, "gamma": 0.0044, "vega": 0.1484, "theta": -0.0615, "rho": -0.0363, "theo": 2.3593, "change": -0.25, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T14:12:32", "percent_change": -12.1951, "prev_day_close": 2.79999995231628}, {"option": "RVMD261120C00155000", "bid": 38.2, "bid_size": 10.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0052, "vega": 0.172, "theta": -0.0703, "rho": 0.2197, "theo": 40.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "RVMD261120P00155000", "bid": 1.0, "bid_size": 8.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0053, "vega": 0.1729, "theta": -0.071, "rho": -0.0453, "theo": 3.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "RVMD261120C00160000", "bid": 33.9, "bid_size": 1.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0061, "vega": 0.1978, "theta": -0.0798, "rho": 0.2164, "theo": 36.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "RVMD261120P00160000", "bid": 1.75, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0062, "vega": 0.1986, "theta": -0.0807, "rho": -0.0554, "theo": 3.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RVMD261120C00165000", "bid": 30.3, "bid_size": 7.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.007, "vega": 0.2234, "theta": -0.0891, "rho": 0.2113, "theo": 32.413, "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": 31.3999996185303}, {"option": "RVMD261120P00165000", "bid": 3.1, "bid_size": 9.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0071, "vega": 0.2246, "theta": -0.0902, "rho": -0.067, "theo": 4.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RVMD261120C00170000", "bid": 26.7, "bid_size": 7.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0078, "vega": 0.2478, "theta": -0.0979, "rho": 0.2043, "theo": 28.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RVMD261120P00170000", "bid": 4.7, "bid_size": 10.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.5056, "open_interest": 0.0, "volume": 30.0, "delta": -0.2434, "gamma": 0.008, "vega": 0.2494, "theta": -0.0992, "rho": -0.0799, "theo": 6.2853, "change": 0.6, "open": 6.25, "high": 6.25, "low": 6.24, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-18T15:07:03", "percent_change": 10.6195, "prev_day_close": 6.80000019073486}, {"option": "RVMD261120C00175000", "bid": 23.3, "bid_size": 7.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0086, "vega": 0.2699, "theta": -0.1057, "rho": 0.1955, "theo": 25.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RVMD261120P00175000", "bid": 6.3, "bid_size": 11.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.5023, "open_interest": 15.0, "volume": 2.0, "delta": -0.2881, "gamma": 0.0088, "vega": 0.2709, "theta": -0.1073, "rho": -0.0936, "theo": 7.8173, "change": 1.1, "open": 6.55, "high": 8.1, "low": 6.55, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T12:46:14", "percent_change": 15.7143, "prev_day_close": 8.0}, {"option": "RVMD261120C00180000", "bid": 20.1, "bid_size": 7.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0093, "vega": 0.2886, "theta": -0.1121, "rho": 0.1852, "theo": 22.0926, "change": 0.0, "open": 0.0, "high": 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": "RVMD261120P00180000", "bid": 8.2, "bid_size": 7.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.4991, "open_interest": 2.0, "volume": 4.0, "delta": -0.3362, "gamma": 0.0095, "vega": 0.2894, "theta": -0.114, "rho": -0.1078, "theo": 9.613, "change": 1.7, "open": 10.1, "high": 10.5, "low": 10.1, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-18T15:37:40", "percent_change": 19.3182, "prev_day_close": 10.5499997138977}, {"option": "RVMD261120C00185000", "bid": 17.1, "bid_size": 9.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0099, "vega": 0.303, "theta": -0.1169, "rho": 0.1737, "theo": 19.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RVMD261120P00185000", "bid": 10.1, "bid_size": 7.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.491, "open_interest": 0.0, "volume": 21.0, "delta": -0.3868, "gamma": 0.0101, "vega": 0.3035, "theta": -0.1191, "rho": -0.1214, "theo": 11.6836, "change": 1.45, "open": 11.67, "high": 12.05, "low": 11.67, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T14:10:50", "percent_change": 14.0097, "prev_day_close": 12.3499999046326}, {"option": "RVMD261120C00190000", "bid": 14.5, "bid_size": 6.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0102, "vega": 0.3125, "theta": -0.1199, "rho": 0.1612, "theo": 16.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RVMD261120P00190000", "bid": 12.5, "bid_size": 6.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.4878, "open_interest": 0.0, "volume": 2.0, "delta": -0.4389, "gamma": 0.0105, "vega": 0.3123, "theta": -0.1225, "rho": -0.1361, "theo": 14.0353, "change": 2.55, "open": 13.83, "high": 15.0, "low": 13.83, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T13:20:09", "percent_change": 20.4819, "prev_day_close": 14.6999998092651}, {"option": "RVMD261120C00195000", "bid": 12.1, "bid_size": 11.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.4733, "open_interest": 0.0, "volume": 1.0, "delta": 0.5174, "gamma": 0.0104, "vega": 0.3168, "theta": -0.121, "rho": 0.148, "theo": 14.1729, "change": -3.45, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T11:51:27", "percent_change": -19.7708, "prev_day_close": 13.6999998092651}, {"option": "RVMD261120P00195000", "bid": 15.0, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0107, "vega": 0.316, "theta": -0.1239, "rho": -0.1498, "theo": 16.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "RVMD261120C00200000", "bid": 10.5, "bid_size": 13.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.4794, "open_interest": 0.0, "volume": 2.0, "delta": 0.4668, "gamma": 0.0104, "vega": 0.3159, "theta": -0.1202, "rho": 0.1346, "theo": 12.0793, "change": -3.75, "open": 11.6, "high": 11.6, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T15:41:59", "percent_change": -24.9169, "prev_day_close": 11.3000001907349}, {"option": "RVMD261120P00200000", "bid": 18.0, "bid_size": 6.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.4862, "open_interest": 1.0, "volume": 1.0, "delta": -0.5431, "gamma": 0.0107, "vega": 0.3139, "theta": -0.1235, "rho": -0.161, "theo": 19.5661, "change": 2.15, "open": 19.45, "high": 19.45, "low": 19.45, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-09-18T10:23:50", "percent_change": 12.4277, "prev_day_close": 20.1000003814697}, {"option": "RVMD261120C00210000", "bid": 6.8, "bid_size": 11.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.4726, "open_interest": 3.0, "volume": 1.0, "delta": 0.3708, "gamma": 0.0099, "vega": 0.3002, "theta": -0.1136, "rho": 0.1084, "theo": 8.6368, "change": -2.62, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-09-18T12:20:43", "percent_change": -24.0367, "prev_day_close": 8.5}, {"option": "RVMD261120P00210000", "bid": 24.5, "bid_size": 6.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0103, "vega": 0.2953, "theta": -0.1179, "rho": -0.1787, "theo": 26.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "RVMD261120C00220000", "bid": 4.0, "bid_size": 12.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.4668, "open_interest": 1.0, "volume": 39.0, "delta": 0.287, "gamma": 0.009, "vega": 0.2709, "theta": -0.1023, "rho": 0.0848, "theo": 6.0911, "change": -2.65, "open": 6.67, "high": 6.67, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T12:42:20", "percent_change": -32.9193, "prev_day_close": 5.40000009536743}, {"option": "RVMD261120P00220000", "bid": 32.1, "bid_size": 6.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0094, "vega": 0.2606, "theta": -0.1073, "rho": -0.1859, "theo": 33.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "RVMD261120C00230000", "bid": 3.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4687, "open_interest": 0.0, "volume": 59.0, "delta": 0.2174, "gamma": 0.0077, "vega": 0.2342, "theta": -0.0884, "rho": 0.0647, "theo": 4.2531, "change": -1.9, "open": 3.77, "high": 4.0, "low": 3.75, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -33.3333, "prev_day_close": 4.0}, {"option": "RVMD261120P00230000", "bid": 40.2, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0082, "vega": 0.218, "theta": -0.0942, "rho": -0.1817, "theo": 41.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "RVMD261120C00240000", "bid": 0.8, "bid_size": 8.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.4722, "open_interest": 2.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0064, "vega": 0.1957, "theta": -0.074, "rho": 0.0485, "theo": 2.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-17T14:15:15", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "RVMD261120P00240000", "bid": 49.2, "bid_size": 6.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.007, "vega": 0.1726, "theta": -0.0806, "rho": -0.1615, "theo": 50.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RVMD261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0051, "vega": 0.1595, "theta": -0.0605, "rho": 0.0359, "theo": 2.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "RVMD261120P00250000", "bid": 58.0, "bid_size": 6.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0058, "vega": 0.1268, "theta": -0.0682, "rho": -0.1352, "theo": 59.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "RVMD261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.494, "open_interest": 4.0, "volume": 1.0, "delta": 0.0879, "gamma": 0.0041, "vega": 0.1276, "theta": -0.0485, "rho": 0.0264, "theo": 1.4227, "change": -0.62, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T15:15:27", "percent_change": -36.4706, "prev_day_close": 1.47499995306134}, {"option": "RVMD261120P00260000", "bid": 67.5, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0047, "vega": 0.0859, "theta": -0.0578, "rho": -0.0987, "theo": 69.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "RVMD261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.5262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0032, "vega": 0.1007, "theta": -0.0385, "rho": 0.0193, "theo": 0.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RVMD261120P00270000", "bid": 77.1, "bid_size": 5.0, "ask": 81.2, "ask_size": 5.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0034, "vega": 0.0501, "theta": -0.0431, "rho": -0.0626, "theo": 79.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8999977111816}, {"option": "RVMD261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.5611, "open_interest": 1.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0024, "vega": 0.0788, "theta": -0.0302, "rho": 0.0142, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RVMD261120P00280000", "bid": 87.1, "bid_size": 1.0, "ask": 91.2, "ask_size": 2.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.002, "vega": 0.0201, "theta": -0.0238, "rho": -0.027, "theo": 89.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "RVMD261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.5929, "open_interest": 1.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0019, "vega": 0.0613, "theta": -0.0236, "rho": 0.0104, "theo": 0.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RVMD261120P00290000", "bid": 97.1, "bid_size": 1.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0009, "vega": 0.006, "theta": -0.0085, "rho": -0.005, "theo": 99.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "RVMD261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.6246, "open_interest": 1.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0014, "vega": 0.0475, "theta": -0.0184, "rho": 0.0076, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RVMD261120P00300000", "bid": 107.1, "bid_size": 1.0, "ask": 111.2, "ask_size": 2.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0006, "rho": -0.0028, "theo": 109.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "RVMD261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0011, "vega": 0.0369, "theta": -0.0144, "rho": 0.0056, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 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": "RVMD261120P00310000", "bid": 117.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "RVMD261218C00050000", "bid": 139.5, "bid_size": 2.0, "ask": 143.6, "ask_size": 2.0, "iv": 0.9192, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": 0.1242, "theo": 141.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-06-10T11:36:34", "percent_change": 0.0, "prev_day_close": 139.700004577637}, {"option": "RVMD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0061, "open_interest": 29.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:38:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RVMD261218C00055000", "bid": 134.6, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0023, "theta": -0.001, "rho": 0.1366, "theo": 136.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-04-13T10:32:13", "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "RVMD261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.001, "rho": -0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RVMD261218C00060000", "bid": 129.6, "bid_size": 2.0, "ask": 133.7, "ask_size": 2.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0033, "theta": -0.0014, "rho": 0.1488, "theo": 131.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.799999237061}, {"option": "RVMD261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8744, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0033, "theta": -0.0014, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T15:17:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RVMD261218C00065000", "bid": 124.7, "bid_size": 1.0, "ask": 128.8, "ask_size": 1.0, "iv": 0.8115, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0018, "rho": 0.1611, "theo": 126.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-04-13T10:32:13", "percent_change": 0.0, "prev_day_close": 124.850002288818}, {"option": "RVMD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.8169, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0018, "rho": -0.0007, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-04-13T09:57:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RVMD261218C00070000", "bid": 119.7, "bid_size": 2.0, "ask": 123.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0024, "rho": 0.1732, "theo": 121.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-04-13T10:32:13", "percent_change": 0.0, "prev_day_close": 119.850002288818}, {"option": "RVMD261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.7973, "open_interest": 10.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0024, "rho": -0.001, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-13T09:40:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RVMD261218C00075000", "bid": 114.8, "bid_size": 1.0, "ask": 118.9, "ask_size": 1.0, "iv": 0.6828, "open_interest": 10.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0031, "rho": 0.1853, "theo": 116.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.56, "last_trade_time": "2026-06-12T11:55:15", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "RVMD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0031, "rho": -0.0014, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RVMD261218C00080000", "bid": 109.9, "bid_size": 2.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.6225, "open_interest": 6.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0111, "theta": -0.004, "rho": 0.1972, "theo": 111.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.3, "last_trade_time": "2026-08-26T10:34:20", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "RVMD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6978, "open_interest": 2012.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0041, "rho": -0.0019, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-17T09:40:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RVMD261218C00085000", "bid": 104.9, "bid_size": 2.0, "ask": 109.0, "ask_size": 3.0, "iv": 0.5626, "open_interest": 11.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0052, "rho": 0.2089, "theo": 107.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-04-30T11:40:33", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "RVMD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.6745, "open_interest": 2.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0052, "rho": -0.0026, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-28T11:03:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RVMD261218C00090000", "bid": 100.0, "bid_size": 2.0, "ask": 104.1, "ask_size": 2.0, "iv": 0.5947, "open_interest": 5.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0191, "theta": -0.0066, "rho": 0.2203, "theo": 102.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-04-14T10:03:34", "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "RVMD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.6306, "open_interest": 12.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0191, "theta": -0.0067, "rho": -0.0036, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-07T14:03:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RVMD261218C00095000", "bid": 95.1, "bid_size": 2.0, "ask": 99.2, "ask_size": 1.0, "iv": 0.5907, "open_interest": 7.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0246, "theta": -0.0084, "rho": 0.2315, "theo": 97.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.5, "last_trade_time": "2026-08-14T09:36:22", "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "RVMD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.6053, "open_interest": 3.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0084, "rho": -0.0048, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T12:58:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RVMD261218C00100000", "bid": 90.2, "bid_size": 1.0, "ask": 94.3, "ask_size": 1.0, "iv": 0.5757, "open_interest": 53.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0316, "theta": -0.0105, "rho": 0.2423, "theo": 92.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.31, "last_trade_time": "2026-08-31T13:08:07", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "RVMD261218P00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.59, "open_interest": 26.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0005, "vega": 0.0317, "theta": -0.0106, "rho": -0.0064, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "RVMD261218C00105000", "bid": 85.3, "bid_size": 2.0, "ask": 89.4, "ask_size": 2.0, "iv": 0.5554, "open_interest": 8.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0007, "vega": 0.0401, "theta": -0.013, "rho": 0.2526, "theo": 87.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.0, "last_trade_time": "2026-08-14T09:36:22", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "RVMD261218P00105000", "bid": 0.05, "bid_size": 3.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.7203, "open_interest": 2.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0404, "theta": -0.0131, "rho": -0.0084, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-05-18T14:49:43", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "RVMD261218C00110000", "bid": 80.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.5478, "open_interest": 7.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0009, "vega": 0.0503, "theta": -0.016, "rho": 0.2623, "theo": 82.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-06-23T09:34:31", "percent_change": 0.0, "prev_day_close": 80.6999969482422}, {"option": "RVMD261218P00110000", "bid": 0.05, "bid_size": 2.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.7153, "open_interest": 7.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0009, "vega": 0.0505, "theta": -0.0162, "rho": -0.011, "theo": 0.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-25T14:02:01", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "RVMD261218C00115000", "bid": 75.7, "bid_size": 5.0, "ask": 79.8, "ask_size": 2.0, "iv": 0.5539, "open_interest": 12.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0012, "vega": 0.0626, "theta": -0.0196, "rho": 0.2712, "theo": 77.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-04-14T09:56:32", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "RVMD261218P00115000", "bid": 0.05, "bid_size": 2.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.6728, "open_interest": 8.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0012, "vega": 0.0629, "theta": -0.0197, "rho": -0.0142, "theo": 0.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-07T10:50:12", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "RVMD261218C00120000", "bid": 71.3, "bid_size": 8.0, "ask": 74.5, "ask_size": 8.0, "iv": 0.5305, "open_interest": 9.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0014, "vega": 0.0769, "theta": -0.0236, "rho": 0.2793, "theo": 73.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-08-14T09:39:55", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "RVMD261218P00120000", "bid": 0.05, "bid_size": 11.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6371, "open_interest": 545.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0015, "vega": 0.0773, "theta": -0.0238, "rho": -0.0183, "theo": 0.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T11:31:06", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "RVMD261218C00125000", "bid": 66.6, "bid_size": 8.0, "ask": 69.8, "ask_size": 10.0, "iv": 0.5258, "open_interest": 17.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0018, "vega": 0.0935, "theta": -0.0282, "rho": 0.2863, "theo": 68.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-08-14T09:39:55", "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "RVMD261218P00125000", "bid": 0.3, "bid_size": 11.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.5985, "open_interest": 15.0, "volume": 1.0, "delta": -0.0468, "gamma": 0.0018, "vega": 0.094, "theta": -0.0285, "rho": -0.0233, "theo": 1.1347, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:08:47", "percent_change": 11.1111, "prev_day_close": 1.52500003576279}, {"option": "RVMD261218C00130000", "bid": 62.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.5133, "open_interest": 7.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0022, "vega": 0.1125, "theta": -0.0334, "rho": 0.2921, "theo": 63.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-09-16T14:00:37", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "RVMD261218P00130000", "bid": 0.05, "bid_size": 10.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.5753, "open_interest": 27.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0022, "vega": 0.1133, "theta": -0.0337, "rho": -0.0295, "theo": 1.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T12:04:46", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "RVMD261218C00135000", "bid": 57.1, "bid_size": 5.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.5173, "open_interest": 28.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0027, "vega": 0.1336, "theta": -0.0391, "rho": 0.2965, "theo": 59.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-08-31T12:42:40", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "RVMD261218P00135000", "bid": 0.05, "bid_size": 4.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.5463, "open_interest": 85.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0027, "vega": 0.1343, "theta": -0.0395, "rho": -0.0367, "theo": 1.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "RVMD261218C00140000", "bid": 53.0, "bid_size": 10.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.5042, "open_interest": 21.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0032, "vega": 0.1569, "theta": -0.0453, "rho": 0.2993, "theo": 54.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.58, "last_trade_time": "2026-09-14T11:46:29", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RVMD261218P00140000", "bid": 0.4, "bid_size": 12.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.5309, "open_interest": 812.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0032, "vega": 0.1577, "theta": -0.0457, "rho": -0.0454, "theo": 2.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "RVMD261218C00145000", "bid": 48.7, "bid_size": 10.0, "ask": 51.8, "ask_size": 10.0, "iv": 0.5042, "open_interest": 22.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0038, "vega": 0.1818, "theta": -0.0518, "rho": 0.3004, "theo": 50.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.22, "last_trade_time": "2026-08-18T10:59:15", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "RVMD261218P00145000", "bid": 1.5, "bid_size": 13.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.5129, "open_interest": 257.0, "volume": 10.0, "delta": -0.1123, "gamma": 0.0038, "vega": 0.1833, "theta": -0.0524, "rho": -0.0557, "theo": 3.0175, "change": 0.305, "open": 2.99, "high": 3.1, "low": 2.93, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-09-18T14:18:55", "percent_change": 11.619, "prev_day_close": 2.54999995231628}, {"option": "RVMD261218C00150000", "bid": 44.5, "bid_size": 11.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.5037, "open_interest": 331.0, "volume": 11.0, "delta": 0.8655, "gamma": 0.0044, "vega": 0.2079, "theta": -0.0586, "rho": 0.2995, "theo": 46.4301, "change": -4.9, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-18T14:52:45", "percent_change": -9.62672, "prev_day_close": 45.2999992370606}, {"option": "RVMD261218P00150000", "bid": 2.0, "bid_size": 10.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.5135, "open_interest": 83.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0044, "vega": 0.2091, "theta": -0.0592, "rho": -0.067, "theo": 3.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-09-17T12:38:59", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RVMD261218C00155000", "bid": 40.4, "bid_size": 7.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.4999, "open_interest": 62.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.005, "vega": 0.2348, "theta": -0.0654, "rho": 0.2967, "theo": 42.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.45, "last_trade_time": "2026-09-17T15:45:36", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RVMD261218P00155000", "bid": 2.6, "bid_size": 12.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.5062, "open_interest": 240.0, "volume": 10.0, "delta": -0.1635, "gamma": 0.0051, "vega": 0.236, "theta": -0.0662, "rho": -0.0803, "theo": 4.7008, "change": 0.85, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T13:17:01", "percent_change": 19.1011, "prev_day_close": 4.95000004768372}, {"option": "RVMD261218C00160000", "bid": 36.5, "bid_size": 11.0, "ask": 39.9, "ask_size": 12.0, "iv": 0.4915, "open_interest": 37.0, "volume": 1.0, "delta": 0.8084, "gamma": 0.0057, "vega": 0.2612, "theta": -0.0721, "rho": 0.292, "theo": 38.5333, "change": -5.75, "open": 37.3, "high": 37.3, "low": 37.3, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-09-18T12:14:44", "percent_change": -13.3566, "prev_day_close": 37.6000003814697}, {"option": "RVMD261218P00160000", "bid": 4.1, "bid_size": 9.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.5066, "open_interest": 47.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0057, "vega": 0.2631, "theta": -0.0731, "rho": -0.0948, "theo": 5.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-16T11:31:32", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RVMD261218C00165000", "bid": 32.8, "bid_size": 7.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.4899, "open_interest": 12.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0063, "vega": 0.2869, "theta": -0.0785, "rho": 0.2851, "theo": 34.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-09-16T13:25:07", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "RVMD261218P00165000", "bid": 5.6, "bid_size": 13.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.5033, "open_interest": 118.0, "volume": 11.0, "delta": -0.2279, "gamma": 0.0064, "vega": 0.2884, "theta": -0.0796, "rho": -0.1105, "theo": 7.0748, "change": 0.25, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T10:44:58", "percent_change": 3.7594, "prev_day_close": 7.29999995231628}, {"option": "RVMD261218C00170000", "bid": 29.3, "bid_size": 7.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.4866, "open_interest": 30.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0069, "vega": 0.3108, "theta": -0.0843, "rho": 0.2764, "theo": 31.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.32, "last_trade_time": "2026-09-16T13:24:08", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "RVMD261218P00170000", "bid": 7.1, "bid_size": 12.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.4986, "open_interest": 192.0, "volume": 63.0, "delta": -0.2646, "gamma": 0.007, "vega": 0.3123, "theta": -0.0857, "rho": -0.1276, "theo": 8.5652, "change": 1.4, "open": 7.9, "high": 9.2, "low": 7.9, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:42:03", "percent_change": 17.9487, "prev_day_close": 9.14999985694885}, {"option": "RVMD261218C00175000", "bid": 26.0, "bid_size": 7.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.4816, "open_interest": 255.0, "volume": 1.0, "delta": 0.7006, "gamma": 0.0074, "vega": 0.3319, "theta": -0.0894, "rho": 0.2661, "theo": 28.1334, "change": -5.13, "open": 27.32, "high": 27.32, "low": 27.32, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-09-18T14:44:59", "percent_change": -15.8089, "prev_day_close": 27.5}, {"option": "RVMD261218P00175000", "bid": 8.8, "bid_size": 13.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4939, "open_interest": 279.0, "volume": 39.0, "delta": -0.3038, "gamma": 0.0076, "vega": 0.3332, "theta": -0.091, "rho": -0.1452, "theo": 10.2744, "change": 1.7, "open": 10.72, "high": 10.8, "low": 10.72, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T13:50:13", "percent_change": 18.6813, "prev_day_close": 10.5500001907349}, {"option": "RVMD261218C00180000", "bid": 23.0, "bid_size": 7.0, "ask": 26.6, "ask_size": 7.0, "iv": 0.478, "open_interest": 326.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0079, "vega": 0.3499, "theta": -0.0937, "rho": 0.2541, "theo": 25.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.57, "last_trade_time": "2026-09-16T13:24:08", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "RVMD261218P00180000", "bid": 10.5, "bid_size": 11.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.4862, "open_interest": 104.0, "volume": 8.0, "delta": -0.3451, "gamma": 0.008, "vega": 0.3509, "theta": -0.0955, "rho": -0.1631, "theo": 12.2152, "change": 2.2, "open": 12.5, "high": 13.14, "low": 12.5, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T13:25:30", "percent_change": 20.3704, "prev_day_close": 12.6500000953674}, {"option": "RVMD261218C00185000", "bid": 20.1, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.4767, "open_interest": 22.0, "volume": 15.0, "delta": 0.6183, "gamma": 0.0082, "vega": 0.364, "theta": -0.0969, "rho": 0.241, "theo": 22.3077, "change": -1.18, "open": 24.82, "high": 24.82, "low": 24.82, "tick": "down", "last_trade_price": 24.82, "last_trade_time": "2026-09-18T09:57:07", "percent_change": -4.53846, "prev_day_close": 21.6999998092651}, {"option": "RVMD261218P00185000", "bid": 12.5, "bid_size": 11.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.4799, "open_interest": 74.0, "volume": 1.0, "delta": -0.3878, "gamma": 0.0084, "vega": 0.3647, "theta": -0.0991, "rho": -0.1813, "theo": 14.3921, "change": 2.07, "open": 14.82, "high": 14.82, "low": 14.82, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-09-18T11:57:34", "percent_change": 16.2353, "prev_day_close": 14.8500003814697}, {"option": "RVMD261218C00190000", "bid": 17.5, "bid_size": 7.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.4709, "open_interest": 36.0, "volume": 25.0, "delta": 0.5758, "gamma": 0.0085, "vega": 0.3738, "theta": -0.0991, "rho": 0.227, "theo": 19.7442, "change": -2.1, "open": 21.97, "high": 21.97, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T10:00:27", "percent_change": -9.09091, "prev_day_close": 19.1999998092651}, {"option": "RVMD261218P00190000", "bid": 15.0, "bid_size": 9.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.4786, "open_interest": 122.0, "volume": 3.0, "delta": -0.4314, "gamma": 0.0087, "vega": 0.3738, "theta": -0.1016, "rho": -0.1981, "theo": 16.8067, "change": 1.9, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T13:25:55", "percent_change": 12.1019, "prev_day_close": 17.3500003814697}, {"option": "RVMD261218C00195000", "bid": 15.1, "bid_size": 11.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.4679, "open_interest": 46.0, "volume": 251.0, "delta": 0.5329, "gamma": 0.0087, "vega": 0.3793, "theta": -0.1002, "rho": 0.212, "theo": 17.3927, "change": -3.5, "open": 16.6, "high": 17.05, "low": 16.6, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-09-18T15:57:56", "percent_change": -17.0316, "prev_day_close": 16.75}, {"option": "RVMD261218P00195000", "bid": 17.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.4741, "open_interest": 293.0, "volume": 250.0, "delta": -0.4752, "gamma": 0.0089, "vega": 0.3786, "theta": -0.103, "rho": -0.2153, "theo": 19.4585, "change": 1.55, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-18T15:57:56", "percent_change": 8.78187, "prev_day_close": 19.8999996185303}, {"option": "RVMD261218C00200000", "bid": 13.0, "bid_size": 6.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.4694, "open_interest": 319.0, "volume": 76.0, "delta": 0.4907, "gamma": 0.0087, "vega": 0.3805, "theta": -0.1002, "rho": 0.197, "theo": 15.2859, "change": -4.75, "open": 14.82, "high": 14.82, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-18T15:51:34", "percent_change": -26.0274, "prev_day_close": 14.7000002861023}, {"option": "RVMD261218P00200000", "bid": 20.6, "bid_size": 8.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.4759, "open_interest": 192.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.009, "vega": 0.3786, "theta": -0.1033, "rho": -0.2308, "theo": 22.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-09-17T12:38:59", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RVMD261218C00210000", "bid": 9.6, "bid_size": 8.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.4672, "open_interest": 697.0, "volume": 1.0, "delta": 0.41, "gamma": 0.0085, "vega": 0.3709, "theta": -0.0972, "rho": 0.167, "theo": 11.707, "change": -1.93, "open": 12.07, "high": 12.07, "low": 12.07, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-09-18T11:19:57", "percent_change": -13.7857, "prev_day_close": 11.3499999046326}, {"option": "RVMD261218P00210000", "bid": 27.0, "bid_size": 10.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.4757, "open_interest": 139.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0089, "vega": 0.366, "theta": -0.1011, "rho": -0.2557, "theo": 28.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.59, "last_trade_time": "2026-09-16T12:15:24", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "RVMD261218C00220000", "bid": 6.8, "bid_size": 12.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.4627, "open_interest": 281.0, "volume": 27.0, "delta": 0.3366, "gamma": 0.008, "vega": 0.3484, "theta": -0.0911, "rho": 0.1387, "theo": 8.8875, "change": -2.4, "open": 9.69, "high": 9.69, "low": 7.9, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T13:40:09", "percent_change": -22.0183, "prev_day_close": 8.74999976158142}, {"option": "RVMD261218P00220000", "bid": 34.0, "bid_size": 8.0, "ask": 37.7, "ask_size": 8.0, "iv": 0.474, "open_interest": 12.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0084, "vega": 0.3391, "theta": -0.0958, "rho": -0.272, "theo": 35.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-09-10T11:58:32", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "RVMD261218C00230000", "bid": 4.6, "bid_size": 12.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.4714, "open_interest": 364.0, "volume": 116.0, "delta": 0.2726, "gamma": 0.0072, "vega": 0.3173, "theta": -0.083, "rho": 0.1133, "theo": 6.7078, "change": -1.95, "open": 6.24, "high": 6.5, "low": 6.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T15:38:32", "percent_change": -23.3533, "prev_day_close": 6.20000004768372}, {"option": "RVMD261218P00230000", "bid": 42.0, "bid_size": 10.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.4758, "open_interest": 75.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0077, "vega": 0.3023, "theta": -0.0885, "rho": -0.2761, "theo": 43.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.61, "last_trade_time": "2026-08-07T14:45:14", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "RVMD261218C00240000", "bid": 3.0, "bid_size": 11.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.4766, "open_interest": 74.0, "volume": 1.0, "delta": 0.2183, "gamma": 0.0064, "vega": 0.2819, "theta": -0.0737, "rho": 0.0914, "theo": 5.0466, "change": 0.05, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T09:57:04", "percent_change": 0.719424, "prev_day_close": 5.29999995231628}, {"option": "RVMD261218P00240000", "bid": 50.3, "bid_size": 10.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.4747, "open_interest": 25.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0069, "vega": 0.2594, "theta": -0.08, "rho": -0.2676, "theo": 52.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.08, "last_trade_time": "2026-07-07T12:52:10", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "RVMD261218C00250000", "bid": 3.0, "bid_size": 1.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.4994, "open_interest": 174.0, "volume": 3.0, "delta": 0.1735, "gamma": 0.0055, "vega": 0.2455, "theta": -0.0643, "rho": 0.073, "theo": 3.7934, "change": -1.3, "open": 3.88, "high": 3.88, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T15:42:04", "percent_change": -27.0833, "prev_day_close": 3.59999990463257}, {"option": "RVMD261218P00250000", "bid": 59.2, "bid_size": 6.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0061, "vega": 0.2144, "theta": -0.0713, "rho": -0.2492, "theo": 61.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "RVMD261218C00260000", "bid": 1.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4933, "open_interest": 28.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0047, "vega": 0.2106, "theta": -0.0553, "rho": 0.058, "theo": 2.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-09T15:57:06", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "RVMD261218P00260000", "bid": 68.7, "bid_size": 6.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0054, "vega": 0.1691, "theta": -0.0634, "rho": -0.2159, "theo": 70.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "RVMD261218C00270000", "bid": 0.55, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.5025, "open_interest": 6.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.004, "vega": 0.1784, "theta": -0.047, "rho": 0.0458, "theo": 2.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T14:58:25", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RVMD261218P00270000", "bid": 78.0, "bid_size": 6.0, "ask": 81.3, "ask_size": 6.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0047, "vega": 0.1255, "theta": -0.0561, "rho": -0.1764, "theo": 79.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RVMD261218C00280000", "bid": 0.5, "bid_size": 12.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.4666, "open_interest": 64.0, "volume": 2.0, "delta": 0.0852, "gamma": 0.0033, "vega": 0.1497, "theta": -0.0396, "rho": 0.0361, "theo": 1.6293, "change": -1.25, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T09:58:48", "percent_change": -39.6825, "prev_day_close": 1.44999998807907}, {"option": "RVMD261218P00280000", "bid": 87.6, "bid_size": 6.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0039, "vega": 0.0824, "theta": -0.0501, "rho": -0.1221, "theo": 89.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "RVMD261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.5332, "open_interest": 0.0, "volume": 1.0, "delta": 0.0672, "gamma": 0.0027, "vega": 0.1251, "theta": -0.0332, "rho": 0.0285, "theo": 1.2383, "change": -0.125, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -6.49351, "prev_day_close": 1.79999998211861}, {"option": "RVMD261218P00290000", "bid": 97.1, "bid_size": 5.0, "ask": 101.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0028, "vega": 0.0482, "theta": -0.0374, "rho": -0.0647, "theo": 99.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "RVMD261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.5547, "open_interest": 32.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0022, "vega": 0.1041, "theta": -0.0277, "rho": 0.0226, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-01T12:28:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RVMD261218P00300000", "bid": 107.1, "bid_size": 5.0, "ask": 111.2, "ask_size": 5.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0018, "vega": 0.0256, "theta": -0.0212, "rho": -0.0382, "theo": 109.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "RVMD261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.5753, "open_interest": 3.0, "volume": 1.0, "delta": 0.0419, "gamma": 0.0018, "vega": 0.0862, "theta": -0.0231, "rho": 0.0178, "theo": 0.7262, "change": -0.25, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -15.625, "prev_day_close": 1.39999997615814}, {"option": "RVMD261218P00310000", "bid": 117.1, "bid_size": 5.0, "ask": 121.2, "ask_size": 6.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0068, "rho": -0.0113, "theo": 119.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "RVMD261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5978, "open_interest": 4.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0015, "vega": 0.0715, "theta": -0.0192, "rho": 0.0141, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RVMD261218P00320000", "bid": 127.1, "bid_size": 5.0, "ask": 131.2, "ask_size": 5.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0, "theo": 129.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "RVMD261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.6185, "open_interest": 0.0, "volume": 2.0, "delta": 0.0264, "gamma": 0.0012, "vega": 0.0592, "theta": -0.016, "rho": 0.0112, "theo": 0.4352, "change": -0.15, "open": 0.4, "high": 1.2, "low": 0.4, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -11.1111, "prev_day_close": 1.25}, {"option": "RVMD261218P00330000", "bid": 137.1, "bid_size": 5.0, "ask": 141.2, "ask_size": 6.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "RVMD270115C00025000", "bid": 164.3, "bid_size": 2.0, "ask": 168.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0815, "theo": 166.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.6, "last_trade_time": "2026-06-02T09:36:31", "percent_change": 0.0, "prev_day_close": 164.399993896484}, {"option": "RVMD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5024, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-04-10T14:40:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RVMD270115C00028000", "bid": 161.3, "bid_size": 1.0, "ask": 165.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0913, "theo": 163.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2025-10-10T11:32:11", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "RVMD270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "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": 1.07500004768372}, {"option": "RVMD270115C00030000", "bid": 159.3, "bid_size": 2.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0978, "theo": 161.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-08-26T13:40:57", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "RVMD270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T15:32:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00033000", "bid": 156.4, "bid_size": 2.0, "ask": 160.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": 0.1075, "theo": 158.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "RVMD270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7458, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00035000", "bid": 154.4, "bid_size": 2.0, "ask": 158.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": 0.114, "theo": 156.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.88, "last_trade_time": "2026-02-13T14:06:09", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "RVMD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 1.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RVMD270115C00038000", "bid": 151.5, "bid_size": 2.0, "ask": 155.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0003, "rho": 0.1238, "theo": 153.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.03, "last_trade_time": "2026-04-13T13:22:24", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "RVMD270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6061, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00040000", "bid": 149.5, "bid_size": 2.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": 0.1303, "theo": 151.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.25, "last_trade_time": "2026-08-28T15:37:19", "percent_change": 0.0, "prev_day_close": 149.600006103516}, {"option": "RVMD270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 1.4752, "open_interest": 10.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RVMD270115C00043000", "bid": 146.5, "bid_size": 2.0, "ask": 150.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": -0.0005, "rho": 0.14, "theo": 148.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.15, "last_trade_time": "2026-08-24T10:40:40", "percent_change": 0.0, "prev_day_close": 146.699996948242}, {"option": "RVMD270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0005, "rho": -0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "RVMD270115C00045000", "bid": 144.6, "bid_size": 2.0, "ask": 148.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": 0.1465, "theo": 146.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-07-06T10:43:55", "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "RVMD270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.1995, "open_interest": 9.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": -0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-28T09:33:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RVMD270115C00047000", "bid": 142.7, "bid_size": 2.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": -0.0007, "rho": 0.1529, "theo": 144.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.2, "last_trade_time": "2026-04-13T12:22:19", "percent_change": 0.0, "prev_day_close": 142.650001525879}, {"option": "RVMD270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4002, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0007, "rho": -0.0004, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00050000", "bid": 139.6, "bid_size": 2.0, "ask": 143.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": -0.0008, "rho": 0.1626, "theo": 141.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.8, "last_trade_time": "2026-08-05T15:45:02", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "RVMD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1769, "open_interest": 10.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0026, "theta": -0.0008, "rho": -0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T12:31:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RVMD270115C00055000", "bid": 134.7, "bid_size": 2.0, "ask": 138.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0037, "theta": -0.0011, "rho": 0.1787, "theo": 136.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-05-20T11:26:08", "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "RVMD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.2509, "open_interest": 6.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0038, "theta": -0.0011, "rho": -0.0007, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00060000", "bid": 129.8, "bid_size": 2.0, "ask": 133.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0015, "rho": 0.1947, "theo": 131.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-05-21T10:42:56", "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "RVMD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1692, "open_interest": 30.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0015, "rho": -0.001, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00065000", "bid": 124.9, "bid_size": 2.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0072, "theta": -0.002, "rho": 0.2106, "theo": 127.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-09-14T10:01:58", "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "RVMD270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.9086, "open_interest": 47.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0021, "rho": -0.0014, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RVMD270115C00070000", "bid": 120.4, "bid_size": 1.0, "ask": 123.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0027, "rho": 0.2263, "theo": 122.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.25, "last_trade_time": "2026-08-28T15:37:19", "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "RVMD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0257, "open_interest": 24.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0027, "rho": -0.002, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-17T11:19:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00075000", "bid": 115.0, "bid_size": 2.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0035, "rho": 0.2418, "theo": 117.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-04-13T12:07:52", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "RVMD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.962, "open_interest": 9.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0036, "rho": -0.0027, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00080000", "bid": 110.1, "bid_size": 2.0, "ask": 114.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0046, "rho": 0.2571, "theo": 112.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.71, "last_trade_time": "2026-08-06T10:33:09", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "RVMD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9025, "open_interest": 208.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0046, "rho": -0.0037, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T13:22:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVMD270115C00085000", "bid": 105.2, "bid_size": 2.0, "ask": 109.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0229, "theta": -0.0059, "rho": 0.272, "theo": 107.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-06-26T14:28:04", "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "RVMD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.8505, "open_interest": 22.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.023, "theta": -0.0059, "rho": -0.005, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T14:10:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RVMD270115C00090000", "bid": 100.4, "bid_size": 2.0, "ask": 104.5, "ask_size": 3.0, "iv": 0.4409, "open_interest": 111.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0296, "theta": -0.0074, "rho": 0.2865, "theo": 102.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-06T09:41:06", "percent_change": 0.0, "prev_day_close": 100.599998474121}, {"option": "RVMD270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.8014, "open_interest": 44.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0298, "theta": -0.0075, "rho": -0.0067, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T11:29:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RVMD270115C00095000", "bid": 95.8, "bid_size": 5.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.5596, "open_interest": 67.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0378, "theta": -0.0093, "rho": 0.3005, "theo": 97.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.94, "last_trade_time": "2026-09-16T10:22:41", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "RVMD270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.7547, "open_interest": 2.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.038, "theta": -0.0094, "rho": -0.0089, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RVMD270115C00100000", "bid": 90.6, "bid_size": 7.0, "ask": 94.8, "ask_size": 7.0, "iv": 0.5121, "open_interest": 293.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0007, "vega": 0.0478, "theta": -0.0115, "rho": 0.3138, "theo": 92.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.2, "last_trade_time": "2026-08-31T14:08:51", "percent_change": 0.0, "prev_day_close": 91.0500030517578}, {"option": "RVMD270115P00100000", "bid": 0.1, "bid_size": 1.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.7162, "open_interest": 125.0, "volume": 1.0, "delta": -0.0177, "gamma": 0.0007, "vega": 0.048, "theta": -0.0116, "rho": -0.0117, "theo": 0.4523, "change": -0.875, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T10:32:29", "percent_change": -77.7778, "prev_day_close": 1.25000004842877}, {"option": "RVMD270115C00105000", "bid": 86.2, "bid_size": 11.0, "ask": 89.5, "ask_size": 10.0, "iv": 0.5035, "open_interest": 272.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.0595, "theta": -0.0141, "rho": 0.3264, "theo": 88.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.1, "last_trade_time": "2026-08-13T14:22:57", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "RVMD270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.6703, "open_interest": 113.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0008, "vega": 0.06, "theta": -0.0142, "rho": -0.0152, "theo": 0.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-07-31T15:14:56", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RVMD270115C00110000", "bid": 81.1, "bid_size": 3.0, "ask": 85.2, "ask_size": 6.0, "iv": 0.5209, "open_interest": 60.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0011, "vega": 0.0735, "theta": -0.0171, "rho": 0.338, "theo": 83.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-08-11T09:33:05", "percent_change": 0.0, "prev_day_close": 81.6000022888184}, {"option": "RVMD270115P00110000", "bid": 0.05, "bid_size": 31.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6125, "open_interest": 71.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0011, "vega": 0.0739, "theta": -0.0173, "rho": -0.0195, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-10T12:32:30", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RVMD270115C00115000", "bid": 76.3, "bid_size": 6.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.5055, "open_interest": 37.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0013, "vega": 0.0896, "theta": -0.0206, "rho": 0.3486, "theo": 78.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-11T09:32:00", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "RVMD270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.5325, "open_interest": 125.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0013, "vega": 0.0904, "theta": -0.0208, "rho": -0.0249, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-27T09:47:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RVMD270115C00120000", "bid": 71.6, "bid_size": 6.0, "ask": 75.7, "ask_size": 1.0, "iv": 0.4994, "open_interest": 133.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0016, "vega": 0.1079, "theta": -0.0244, "rho": 0.3578, "theo": 74.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.43, "last_trade_time": "2026-08-21T12:57:59", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "RVMD270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.5512, "open_interest": 312.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0016, "vega": 0.1085, "theta": -0.0247, "rho": -0.0314, "theo": 1.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-31T09:32:08", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RVMD270115C00125000", "bid": 67.0, "bid_size": 7.0, "ask": 71.2, "ask_size": 3.0, "iv": 0.5017, "open_interest": 161.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.002, "vega": 0.1286, "theta": -0.0287, "rho": 0.3656, "theo": 69.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.64, "last_trade_time": "2026-09-03T11:44:34", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "RVMD270115P00125000", "bid": 0.15, "bid_size": 3.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5508, "open_interest": 48.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.002, "vega": 0.1295, "theta": -0.029, "rho": -0.039, "theo": 1.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T15:30:33", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "RVMD270115C00130000", "bid": 62.5, "bid_size": 7.0, "ask": 66.7, "ask_size": 8.0, "iv": 0.499, "open_interest": 106.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0024, "vega": 0.1512, "theta": -0.0334, "rho": 0.3718, "theo": 65.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.55, "last_trade_time": "2026-09-01T11:52:12", "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "RVMD270115P00130000", "bid": 0.05, "bid_size": 2.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5212, "open_interest": 301.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0024, "vega": 0.1524, "theta": -0.0338, "rho": -0.0483, "theo": 2.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-08-06T09:40:41", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "RVMD270115C00135000", "bid": 58.4, "bid_size": 8.0, "ask": 62.2, "ask_size": 10.0, "iv": 0.5022, "open_interest": 193.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0028, "vega": 0.1761, "theta": -0.0383, "rho": 0.3761, "theo": 60.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-11T11:10:20", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "RVMD270115P00135000", "bid": 0.55, "bid_size": 11.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.5158, "open_interest": 180.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0028, "vega": 0.1772, "theta": -0.0388, "rho": -0.0588, "theo": 2.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-31T12:05:24", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "RVMD270115C00140000", "bid": 54.1, "bid_size": 10.0, "ask": 57.6, "ask_size": 10.0, "iv": 0.4892, "open_interest": 132.0, "volume": 1.0, "delta": 0.8937, "gamma": 0.0032, "vega": 0.2022, "theta": -0.0436, "rho": 0.3786, "theo": 56.4307, "change": -2.32, "open": 58.28, "high": 58.28, "low": 58.28, "tick": "down", "last_trade_price": 58.28, "last_trade_time": "2026-09-18T10:00:18", "percent_change": -3.82838, "prev_day_close": 55.0}, {"option": "RVMD270115P00140000", "bid": 1.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5074, "open_interest": 252.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0033, "vega": 0.2042, "theta": -0.0442, "rho": -0.0713, "theo": 3.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-04T09:54:50", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RVMD270115C00145000", "bid": 49.9, "bid_size": 9.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.4868, "open_interest": 65.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0037, "vega": 0.2296, "theta": -0.049, "rho": 0.379, "theo": 52.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-08-27T10:23:05", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "RVMD270115P00145000", "bid": 2.2, "bid_size": 10.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.5065, "open_interest": 113.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0038, "vega": 0.2311, "theta": -0.0497, "rho": -0.0849, "theo": 4.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "RVMD270115C00150000", "bid": 46.3, "bid_size": 6.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.4926, "open_interest": 301.0, "volume": 1.0, "delta": 0.8488, "gamma": 0.0042, "vega": 0.2576, "theta": -0.0545, "rho": 0.3772, "theo": 48.269, "change": -6.8, "open": 45.8, "high": 45.8, "low": 45.8, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-09-18T15:51:33", "percent_change": -12.9278, "prev_day_close": 47.0}, {"option": "RVMD270115P00150000", "bid": 3.0, "bid_size": 9.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.4985, "open_interest": 183.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0043, "vega": 0.2596, "theta": -0.0553, "rho": -0.1002, "theo": 5.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-10T10:20:23", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "RVMD270115C00155000", "bid": 42.0, "bid_size": 12.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.4783, "open_interest": 135.0, "volume": 1.0, "delta": 0.8225, "gamma": 0.0048, "vega": 0.2853, "theta": -0.0599, "rho": 0.3734, "theo": 44.4129, "change": -3.15, "open": 45.55, "high": 45.55, "low": 45.55, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-09-18T10:09:08", "percent_change": -6.46817, "prev_day_close": 43.1499996185303}, {"option": "RVMD270115P00155000", "bid": 4.0, "bid_size": 11.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.4913, "open_interest": 219.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0048, "vega": 0.2872, "theta": -0.0609, "rho": -0.1176, "theo": 6.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T15:25:28", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RVMD270115C00160000", "bid": 38.3, "bid_size": 9.0, "ask": 41.9, "ask_size": 10.0, "iv": 0.4771, "open_interest": 119.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0052, "vega": 0.3126, "theta": -0.0651, "rho": 0.3672, "theo": 40.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-09-17T09:30:16", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RVMD270115P00160000", "bid": 5.4, "bid_size": 9.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.4907, "open_interest": 69.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0054, "vega": 0.3145, "theta": -0.0663, "rho": -0.1353, "theo": 7.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-09-17T14:15:16", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RVMD270115C00165000", "bid": 35.0, "bid_size": 6.0, "ask": 38.3, "ask_size": 9.0, "iv": 0.4764, "open_interest": 84.0, "volume": 1.0, "delta": 0.7628, "gamma": 0.0057, "vega": 0.3382, "theta": -0.07, "rho": 0.3594, "theo": 37.2151, "change": -2.63, "open": 38.62, "high": 38.62, "low": 38.62, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-09-18T10:01:17", "percent_change": -6.37576, "prev_day_close": 36.0499992370606}, {"option": "RVMD270115P00165000", "bid": 6.9, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.4846, "open_interest": 213.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0058, "vega": 0.3408, "theta": -0.0714, "rho": -0.1554, "theo": 8.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-04T14:09:07", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RVMD270115C00170000", "bid": 31.5, "bid_size": 12.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.4731, "open_interest": 51.0, "volume": 3.0, "delta": 0.7298, "gamma": 0.0062, "vega": 0.362, "theta": -0.0744, "rho": 0.3493, "theo": 33.8957, "change": -5.05, "open": 35.64, "high": 35.64, "low": 32.9, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-09-18T13:34:56", "percent_change": -13.307, "prev_day_close": 32.8999996185303}, {"option": "RVMD270115P00170000", "bid": 8.5, "bid_size": 9.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.4835, "open_interest": 99.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0063, "vega": 0.3638, "theta": -0.076, "rho": -0.1753, "theo": 10.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T15:49:16", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RVMD270115C00175000", "bid": 28.5, "bid_size": 10.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.4728, "open_interest": 209.0, "volume": 1.0, "delta": 0.6952, "gamma": 0.0066, "vega": 0.3829, "theta": -0.0783, "rho": 0.3377, "theo": 30.7724, "change": -2.41, "open": 32.39, "high": 32.39, "low": 32.39, "tick": "down", "last_trade_price": 32.39, "last_trade_time": "2026-09-18T10:01:17", "percent_change": -6.92529, "prev_day_close": 29.75}, {"option": "RVMD270115P00175000", "bid": 10.2, "bid_size": 9.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.4799, "open_interest": 67.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0067, "vega": 0.3849, "theta": -0.0802, "rho": -0.1964, "theo": 12.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-09T15:01:22", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "RVMD270115C00180000", "bid": 25.5, "bid_size": 12.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.4713, "open_interest": 2334.0, "volume": 4.0, "delta": 0.6592, "gamma": 0.0069, "vega": 0.4007, "theta": -0.0816, "rho": 0.3245, "theo": 27.8517, "change": -4.95, "open": 29.71, "high": 29.71, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-18T13:13:59", "percent_change": -15.493, "prev_day_close": 27.0}, {"option": "RVMD270115P00180000", "bid": 12.5, "bid_size": 9.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.4808, "open_interest": 483.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0071, "vega": 0.4021, "theta": -0.0837, "rho": -0.2177, "theo": 14.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-09-17T12:03:29", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RVMD270115C00185000", "bid": 22.7, "bid_size": 10.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.4675, "open_interest": 29.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0072, "vega": 0.415, "theta": -0.0842, "rho": 0.3101, "theo": 25.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-01T09:57:55", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "RVMD270115P00185000", "bid": 14.5, "bid_size": 10.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.4747, "open_interest": 204.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0074, "vega": 0.416, "theta": -0.0865, "rho": -0.2374, "theo": 16.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-15T11:04:31", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "RVMD270115C00190000", "bid": 20.1, "bid_size": 4.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.4679, "open_interest": 392.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0074, "vega": 0.4256, "theta": -0.086, "rho": 0.2947, "theo": 22.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-09-08T12:46:10", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "RVMD270115P00190000", "bid": 17.0, "bid_size": 3.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.4728, "open_interest": 35.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0077, "vega": 0.4257, "theta": -0.0887, "rho": -0.2591, "theo": 18.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.82, "last_trade_time": "2026-09-16T14:24:32", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "RVMD270115C00195000", "bid": 18.0, "bid_size": 10.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.4669, "open_interest": 468.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0076, "vega": 0.4322, "theta": -0.087, "rho": 0.2786, "theo": 20.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-09-17T15:20:17", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "RVMD270115P00195000", "bid": 19.6, "bid_size": 9.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.4711, "open_interest": 65.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0078, "vega": 0.4313, "theta": -0.0901, "rho": -0.2769, "theo": 21.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-16T11:30:01", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RVMD270115C00200000", "bid": 17.4, "bid_size": 11.0, "ask": 19.2, "ask_size": 102.0, "iv": 0.4799, "open_interest": 1016.0, "volume": 676.0, "delta": 0.5108, "gamma": 0.0076, "vega": 0.4352, "theta": -0.0874, "rho": 0.2623, "theo": 18.1706, "change": -3.95, "open": 20.5, "high": 20.54, "low": 16.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-18T15:57:15", "percent_change": -18.4149, "prev_day_close": 17.3499994277954}, {"option": "RVMD270115P00200000", "bid": 22.5, "bid_size": 9.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.4697, "open_interest": 97.0, "volume": 2.0, "delta": -0.5006, "gamma": 0.0079, "vega": 0.4331, "theta": -0.0908, "rho": -0.2965, "theo": 24.5159, "change": 0.7, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-18T10:25:44", "percent_change": 3.0303, "prev_day_close": 24.8999996185303}, {"option": "RVMD270115C00210000", "bid": 12.2, "bid_size": 11.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.4629, "open_interest": 150.0, "volume": 1.0, "delta": 0.4395, "gamma": 0.0076, "vega": 0.4303, "theta": -0.0861, "rho": 0.2292, "theo": 14.4893, "change": -3.05, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-18T11:16:08", "percent_change": -17.3789, "prev_day_close": 13.9000000953674}, {"option": "RVMD270115P00210000", "bid": 29.0, "bid_size": 10.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.4715, "open_interest": 39.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0079, "vega": 0.4248, "theta": -0.0902, "rho": -0.3269, "theo": 30.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.28, "last_trade_time": "2026-09-15T15:25:16", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "RVMD270115C00220000", "bid": 9.5, "bid_size": 13.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.4646, "open_interest": 458.0, "volume": 10.0, "delta": 0.3734, "gamma": 0.0073, "vega": 0.4133, "theta": -0.0825, "rho": 0.1971, "theo": 11.4809, "change": -1.5, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T10:04:03", "percent_change": -10.7143, "prev_day_close": 11.0499997138977}, {"option": "RVMD270115P00220000", "bid": 36.0, "bid_size": 9.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.4738, "open_interest": 28.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0077, "vega": 0.4032, "theta": -0.0874, "rho": -0.3483, "theo": 37.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.97, "last_trade_time": "2026-09-10T11:40:58", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "RVMD270115C00230000", "bid": 8.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.4805, "open_interest": 1173.0, "volume": 19.0, "delta": 0.3138, "gamma": 0.0068, "vega": 0.3872, "theta": -0.0772, "rho": 0.1672, "theo": 9.0564, "change": -1.9, "open": 9.74, "high": 9.74, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T14:49:08", "percent_change": -18.0952, "prev_day_close": 8.54999995231628}, {"option": "RVMD270115P00230000", "bid": 43.7, "bid_size": 6.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0073, "vega": 0.3704, "theta": -0.0829, "rho": -0.3565, "theo": 45.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.66, "last_trade_time": "2026-04-22T15:56:08", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "RVMD270115C00240000", "bid": 5.2, "bid_size": 3.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.4941, "open_interest": 135.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0062, "vega": 0.3553, "theta": -0.0708, "rho": 0.1404, "theo": 7.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-16T15:29:37", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RVMD270115P00240000", "bid": 52.1, "bid_size": 5.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0068, "vega": 0.3304, "theta": -0.0773, "rho": -0.3542, "theo": 53.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "RVMD270115C00250000", "bid": 5.0, "bid_size": 1.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.4954, "open_interest": 203.0, "volume": 1.0, "delta": 0.2164, "gamma": 0.0056, "vega": 0.3206, "theta": -0.0639, "rho": 0.117, "theo": 5.5961, "change": -0.08, "open": 6.37, "high": 6.37, "low": 6.37, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-09-18T09:48:49", "percent_change": -1.24031, "prev_day_close": 5.75}, {"option": "RVMD270115P00250000", "bid": 60.2, "bid_size": 9.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.4765, "open_interest": 1.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0062, "vega": 0.2849, "theta": -0.0712, "rho": -0.3398, "theo": 62.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-08-28T09:43:13", "percent_change": 0.0, "prev_day_close": 63.1000022888184}, {"option": "RVMD270115C00260000", "bid": 4.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.491, "open_interest": 406.0, "volume": 5.0, "delta": 0.1782, "gamma": 0.005, "vega": 0.2856, "theta": -0.0569, "rho": 0.097, "theo": 4.3959, "change": -0.7, "open": 5.5, "high": 5.5, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T11:10:17", "percent_change": -13.7255, "prev_day_close": 4.24999988079071}, {"option": "RVMD270115P00260000", "bid": 69.4, "bid_size": 6.0, "ask": 72.9, "ask_size": 6.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0057, "vega": 0.2374, "theta": -0.065, "rho": -0.3102, "theo": 71.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "RVMD270115C00270000", "bid": 1.7, "bid_size": 9.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.4865, "open_interest": 92.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0043, "vega": 0.2513, "theta": -0.0502, "rho": 0.0799, "theo": 3.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-09-08T09:52:00", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "RVMD270115P00270000", "bid": 78.6, "bid_size": 6.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0051, "vega": 0.192, "theta": -0.059, "rho": -0.2717, "theo": 80.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "RVMD270115C00280000", "bid": 1.05, "bid_size": 2.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4947, "open_interest": 274.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0038, "vega": 0.2192, "theta": -0.0438, "rho": 0.0656, "theo": 2.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T10:09:30", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RVMD270115P00280000", "bid": 87.6, "bid_size": 4.0, "ask": 91.7, "ask_size": 1.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0046, "vega": 0.149, "theta": -0.0541, "rho": -0.2162, "theo": 89.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "RVMD270115C00290000", "bid": 0.45, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.495, "open_interest": 20.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0032, "vega": 0.1901, "theta": -0.0381, "rho": 0.0539, "theo": 2.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T15:38:16", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "RVMD270115P00290000", "bid": 97.5, "bid_size": 6.0, "ask": 101.1, "ask_size": 6.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0039, "vega": 0.0985, "theta": -0.049, "rho": -0.1431, "theo": 99.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "RVMD270115C00300000", "bid": 0.7, "bid_size": 11.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.475, "open_interest": 145.0, "volume": 2.0, "delta": 0.0803, "gamma": 0.0028, "vega": 0.164, "theta": -0.0329, "rho": 0.0442, "theo": 1.7036, "change": -0.175, "open": 1.8, "high": 1.8, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T14:58:49", "percent_change": -11.1111, "prev_day_close": 1.39999997615814}, {"option": "RVMD270115P00300000", "bid": 108.0, "bid_size": 10.0, "ask": 110.9, "ask_size": 8.0, "iv": 0.5198, "open_interest": 1.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.003, "vega": 0.0576, "theta": -0.0423, "rho": -0.0957, "theo": 109.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.45, "last_trade_time": "2026-08-19T13:03:15", "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "RVMD270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0024, "vega": 0.1408, "theta": -0.0283, "rho": 0.0362, "theo": 1.3539, "change": 0.0, "open": 0.0, "high": 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": "RVMD270115P00310000", "bid": 117.1, "bid_size": 2.0, "ask": 121.2, "ask_size": 2.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0019, "vega": 0.0237, "theta": -0.0223, "rho": -0.0392, "theo": 119.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "RVMD270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.5375, "open_interest": 15.0, "volume": 0.0, "delta": 0.054, "gamma": 0.002, "vega": 0.1208, "theta": -0.0243, "rho": 0.0298, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T15:32:34", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RVMD270115P00320000", "bid": 127.1, "bid_size": 2.0, "ask": 131.2, "ask_size": 2.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.001, "vega": 0.0115, "theta": -0.0042, "rho": -0.018, "theo": 129.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.200004577637}, {"option": "RVMD270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5673, "open_interest": 29.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0017, "vega": 0.1032, "theta": -0.0209, "rho": 0.0244, "theo": 0.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T15:09:13", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "RVMD270115P00330000", "bid": 137.1, "bid_size": 1.0, "ask": 141.2, "ask_size": 2.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "RVMD270319C00090000", "bid": 101.2, "bid_size": 2.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.5488, "open_interest": 1.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0006, "vega": 0.0634, "theta": -0.0055, "rho": 0.4171, "theo": 103.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-09-16T09:32:19", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "RVMD270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.6673, "open_interest": 3.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0006, "vega": 0.0637, "theta": -0.0099, "rho": -0.0199, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RVMD270319C00095000", "bid": 96.6, "bid_size": 3.0, "ask": 100.6, "ask_size": 2.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0007, "vega": 0.0796, "theta": -0.0081, "rho": 0.4347, "theo": 98.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8999977111816}, {"option": "RVMD270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.6337, "open_interest": 4.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0008, "vega": 0.0801, "theta": -0.0123, "rho": -0.0261, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RVMD270319C00100000", "bid": 91.9, "bid_size": 6.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.5485, "open_interest": 1.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0009, "vega": 0.098, "theta": -0.0111, "rho": 0.451, "theo": 94.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-07-31T09:54:53", "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "RVMD270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.6034, "open_interest": 6.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0009, "vega": 0.0988, "theta": -0.0151, "rho": -0.0337, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RVMD270319C00105000", "bid": 87.4, "bid_size": 1.0, "ask": 91.4, "ask_size": 1.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0011, "vega": 0.1187, "theta": -0.0143, "rho": 0.4656, "theo": 89.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "RVMD270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.5799, "open_interest": 6.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0012, "vega": 0.1193, "theta": -0.0182, "rho": -0.0426, "theo": 1.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RVMD270319C00110000", "bid": 83.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 4.0, "iv": 0.5513, "open_interest": 1.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0014, "vega": 0.1415, "theta": -0.0178, "rho": 0.4785, "theo": 85.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-08-07T09:35:40", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "RVMD270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5613, "open_interest": 3.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0014, "vega": 0.1427, "theta": -0.0216, "rho": -0.0532, "theo": 1.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RVMD270319C00115000", "bid": 78.8, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0016, "vega": 0.166, "theta": -0.0216, "rho": 0.4896, "theo": 80.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3000030517578}, {"option": "RVMD270319P00115000", "bid": 0.25, "bid_size": 11.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.5522, "open_interest": 2.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0016, "vega": 0.1669, "theta": -0.0252, "rho": -0.0653, "theo": 2.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "RVMD270319C00120000", "bid": 74.6, "bid_size": 8.0, "ask": 78.2, "ask_size": 6.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0019, "vega": 0.1923, "theta": -0.0255, "rho": 0.4986, "theo": 76.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "RVMD270319P00120000", "bid": 0.8, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.5396, "open_interest": 10.0, "volume": 1.0, "delta": -0.0758, "gamma": 0.0019, "vega": 0.1938, "theta": -0.029, "rho": -0.0792, "theo": 2.9372, "change": 0.1, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 4.08163, "prev_day_close": 2.69999998807907}, {"option": "RVMD270319C00125000", "bid": 70.4, "bid_size": 10.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0022, "vega": 0.2196, "theta": -0.0296, "rho": 0.5057, "theo": 72.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "RVMD270319P00125000", "bid": 1.55, "bid_size": 7.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.5386, "open_interest": 5.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0022, "vega": 0.2211, "theta": -0.033, "rho": -0.0945, "theo": 3.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-03T14:35:36", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "RVMD270319C00130000", "bid": 66.1, "bid_size": 2.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.5295, "open_interest": 1.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0025, "vega": 0.2481, "theta": -0.0338, "rho": 0.5106, "theo": 68.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-08-11T09:35:34", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "RVMD270319P00130000", "bid": 2.45, "bid_size": 4.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.5458, "open_interest": 14.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0025, "vega": 0.2501, "theta": -0.0371, "rho": -0.1117, "theo": 4.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-30T13:07:37", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RVMD270319C00135000", "bid": 62.1, "bid_size": 7.0, "ask": 66.3, "ask_size": 6.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0028, "vega": 0.2768, "theta": -0.038, "rho": 0.5135, "theo": 64.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "RVMD270319P00135000", "bid": 3.5, "bid_size": 5.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.544, "open_interest": 30.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0028, "vega": 0.2788, "theta": -0.0412, "rho": -0.1301, "theo": 5.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-04T10:14:50", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RVMD270319C00140000", "bid": 58.3, "bid_size": 6.0, "ask": 62.4, "ask_size": 4.0, "iv": 0.5376, "open_interest": 5.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0031, "vega": 0.3059, "theta": -0.0422, "rho": 0.5142, "theo": 60.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.48, "last_trade_time": "2026-09-15T11:09:51", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "RVMD270319P00140000", "bid": 4.6, "bid_size": 4.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.5418, "open_interest": 57.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0032, "vega": 0.3083, "theta": -0.0453, "rho": -0.1506, "theo": 6.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-13T12:30:13", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RVMD270319C00145000", "bid": 54.7, "bid_size": 5.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.5393, "open_interest": 1.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0034, "vega": 0.3344, "theta": -0.0463, "rho": 0.513, "theo": 56.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-07-23T12:33:38", "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "RVMD270319P00145000", "bid": 5.8, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.5313, "open_interest": 40.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0035, "vega": 0.3369, "theta": -0.0493, "rho": -0.1719, "theo": 7.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-13T14:40:02", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RVMD270319C00150000", "bid": 51.2, "bid_size": 6.0, "ask": 54.5, "ask_size": 4.0, "iv": 0.5298, "open_interest": 8.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0037, "vega": 0.3625, "theta": -0.0503, "rho": 0.5096, "theo": 52.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.56, "last_trade_time": "2026-08-14T10:18:30", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "RVMD270319P00150000", "bid": 7.2, "bid_size": 6.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.536, "open_interest": 12.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0038, "vega": 0.3654, "theta": -0.0532, "rho": -0.1952, "theo": 8.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T13:59:32", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "RVMD270319C00155000", "bid": 47.8, "bid_size": 7.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.5331, "open_interest": 1.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.004, "vega": 0.3892, "theta": -0.054, "rho": 0.5044, "theo": 49.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2026-07-23T12:32:25", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "RVMD270319P00155000", "bid": 8.7, "bid_size": 2.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.5362, "open_interest": 13.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0041, "vega": 0.392, "theta": -0.057, "rho": -0.2185, "theo": 10.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T15:52:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RVMD270319C00160000", "bid": 44.7, "bid_size": 1.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.5324, "open_interest": 32.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0043, "vega": 0.4145, "theta": -0.0576, "rho": 0.4974, "theo": 46.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-09-04T11:29:20", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "RVMD270319P00160000", "bid": 10.4, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.535, "open_interest": 45.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0044, "vega": 0.4178, "theta": -0.0604, "rho": -0.2448, "theo": 11.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-15T15:27:10", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "RVMD270319C00165000", "bid": 41.6, "bid_size": 2.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.5259, "open_interest": 2.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0046, "vega": 0.438, "theta": -0.0608, "rho": 0.4886, "theo": 43.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-08-06T12:05:27", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "RVMD270319P00165000", "bid": 12.2, "bid_size": 3.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0047, "vega": 0.4406, "theta": -0.0636, "rho": -0.2692, "theo": 13.6191, "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": 14.6500000953674}, {"option": "RVMD270319C00170000", "bid": 38.6, "bid_size": 5.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.5234, "open_interest": 33.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0049, "vega": 0.4594, "theta": -0.0636, "rho": 0.4784, "theo": 39.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.87, "last_trade_time": "2026-09-04T10:34:40", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "RVMD270319P00170000", "bid": 14.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.5273, "open_interest": 31.0, "volume": 0.0, "delta": -0.292, "gamma": 0.005, "vega": 0.4622, "theta": -0.0666, "rho": -0.2957, "theo": 15.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-08-28T10:28:39", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "RVMD270319C00175000", "bid": 35.9, "bid_size": 8.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.521, "open_interest": 5.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0051, "vega": 0.4786, "theta": -0.0662, "rho": 0.4665, "theo": 37.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-11T10:38:08", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "RVMD270319P00175000", "bid": 16.0, "bid_size": 11.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.5232, "open_interest": 7.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0053, "vega": 0.481, "theta": -0.0691, "rho": -0.3207, "theo": 17.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T10:29:29", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RVMD270319C00180000", "bid": 33.0, "bid_size": 8.0, "ask": 35.9, "ask_size": 10.0, "iv": 0.5126, "open_interest": 6.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.0053, "vega": 0.495, "theta": -0.0683, "rho": 0.4538, "theo": 34.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-20T12:42:05", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "RVMD270319P00180000", "bid": 18.2, "bid_size": 10.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.518, "open_interest": 30.0, "volume": 1.0, "delta": -0.349, "gamma": 0.0055, "vega": 0.4972, "theta": -0.0713, "rho": -0.3466, "theo": 19.7774, "change": 1.6, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-18T10:03:14", "percent_change": 8.88889, "prev_day_close": 20.4499998092651}, {"option": "RVMD270319C00185000", "bid": 30.2, "bid_size": 8.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.5098, "open_interest": 42.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0055, "vega": 0.509, "theta": -0.0701, "rho": 0.4396, "theo": 31.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-08-27T14:20:22", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "RVMD270319P00185000", "bid": 20.5, "bid_size": 6.0, "ask": 24.3, "ask_size": 7.0, "iv": 0.5146, "open_interest": 2.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0057, "vega": 0.5105, "theta": -0.0731, "rho": -0.3745, "theo": 22.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-26T14:47:32", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "RVMD270319C00190000", "bid": 27.5, "bid_size": 2.0, "ask": 31.3, "ask_size": 2.0, "iv": 0.5071, "open_interest": 42.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0056, "vega": 0.5201, "theta": -0.0714, "rho": 0.4248, "theo": 29.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-09-16T15:19:56", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RVMD270319P00190000", "bid": 23.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.5093, "open_interest": 20.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0058, "vega": 0.5207, "theta": -0.0745, "rho": -0.3973, "theo": 24.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-17T15:21:51", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RVMD270319C00195000", "bid": 25.1, "bid_size": 8.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.4998, "open_interest": 53.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0057, "vega": 0.5285, "theta": -0.0724, "rho": 0.4091, "theo": 27.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-09-17T15:55:36", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "RVMD270319P00195000", "bid": 25.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.4993, "open_interest": 3.0, "volume": 0.0, "delta": -0.437, "gamma": 0.006, "vega": 0.5283, "theta": -0.0756, "rho": -0.424, "theo": 27.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-17T14:16:39", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "RVMD270319C00200000", "bid": 22.9, "bid_size": 11.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.4978, "open_interest": 38.0, "volume": 9.0, "delta": 0.5448, "gamma": 0.0058, "vega": 0.5341, "theta": -0.0729, "rho": 0.3927, "theo": 24.9456, "change": -3.85, "open": 23.73, "high": 24.5, "low": 23.73, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-09-18T15:52:39", "percent_change": -13.7993, "prev_day_close": 24.0}, {"option": "RVMD270319P00200000", "bid": 27.9, "bid_size": 10.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.4981, "open_interest": 24.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0061, "vega": 0.5326, "theta": -0.0762, "rho": -0.4443, "theo": 30.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-09-15T11:37:40", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "RVMD270319C00210000", "bid": 19.1, "bid_size": 8.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.4954, "open_interest": 29.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0059, "vega": 0.5374, "theta": -0.0729, "rho": 0.3591, "theo": 21.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-09-16T14:05:11", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "RVMD270319P00210000", "bid": 34.0, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.4946, "open_interest": 5.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0062, "vega": 0.5327, "theta": -0.0764, "rho": -0.4871, "theo": 36.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-18T12:26:58", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "RVMD270319C00220000", "bid": 15.6, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.4925, "open_interest": 67.0, "volume": 1.0, "delta": 0.4358, "gamma": 0.0059, "vega": 0.5307, "theta": -0.0715, "rho": 0.325, "theo": 17.6609, "change": -1.45, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T09:58:49", "percent_change": -7.09046, "prev_day_close": 17.1500005722046}, {"option": "RVMD270319P00220000", "bid": 40.5, "bid_size": 9.0, "ask": 44.3, "ask_size": 8.0, "iv": 0.4895, "open_interest": 25.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0063, "vega": 0.5214, "theta": -0.0753, "rho": -0.5212, "theo": 42.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-09-17T14:11:39", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "RVMD270319C00230000", "bid": 12.6, "bid_size": 8.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.4836, "open_interest": 24.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0057, "vega": 0.5153, "theta": -0.0689, "rho": 0.291, "theo": 14.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-09-11T10:55:06", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RVMD270319P00230000", "bid": 47.7, "bid_size": 6.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.4865, "open_interest": 8.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0062, "vega": 0.4985, "theta": -0.0731, "rho": -0.5378, "theo": 49.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-26T13:05:15", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "RVMD270319C00240000", "bid": 10.0, "bid_size": 8.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.4781, "open_interest": 13.0, "volume": 2.0, "delta": 0.3374, "gamma": 0.0055, "vega": 0.4926, "theta": -0.0654, "rho": 0.2579, "theo": 12.2312, "change": -0.73, "open": 14.05, "high": 14.05, "low": 13.77, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-09-18T09:48:49", "percent_change": -5.03448, "prev_day_close": 11.9499998092651}, {"option": "RVMD270319P00240000", "bid": 55.1, "bid_size": 6.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0061, "vega": 0.4675, "theta": -0.07, "rho": -0.5488, "theo": 57.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "RVMD270319C00250000", "bid": 8.0, "bid_size": 7.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.4762, "open_interest": 41.0, "volume": 4.0, "delta": 0.2936, "gamma": 0.0052, "vega": 0.4646, "theta": -0.0613, "rho": 0.227, "theo": 10.104, "change": -0.85, "open": 10.05, "high": 11.3, "low": 10.05, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T15:47:29", "percent_change": -6.99589, "prev_day_close": 9.55000019073486}, {"option": "RVMD270319P00250000", "bid": 63.5, "bid_size": 8.0, "ask": 66.6, "ask_size": 8.0, "iv": 0.4818, "open_interest": 45.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0059, "vega": 0.4302, "theta": -0.0662, "rho": -0.5472, "theo": 65.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.53, "last_trade_time": "2026-08-27T09:51:23", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "RVMD270319C00260000", "bid": 6.0, "bid_size": 7.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4714, "open_interest": 29.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0049, "vega": 0.4327, "theta": -0.0566, "rho": 0.1981, "theo": 8.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-08T10:34:33", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RVMD270319P00260000", "bid": 71.5, "bid_size": 6.0, "ask": 74.9, "ask_size": 6.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0056, "vega": 0.3839, "theta": -0.062, "rho": -0.5273, "theo": 73.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "RVMD270319C00270000", "bid": 4.8, "bid_size": 5.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.473, "open_interest": 7.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0045, "vega": 0.398, "theta": -0.0517, "rho": 0.1714, "theo": 6.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T15:48:08", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RVMD270319P00270000", "bid": 80.0, "bid_size": 6.0, "ask": 83.8, "ask_size": 4.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0053, "vega": 0.3355, "theta": -0.0576, "rho": -0.493, "theo": 82.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "RVMD270319C00280000", "bid": 3.5, "bid_size": 7.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.4717, "open_interest": 44.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0041, "vega": 0.3622, "theta": -0.0467, "rho": 0.1472, "theo": 5.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-09T12:27:36", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "RVMD270319P00280000", "bid": 88.7, "bid_size": 2.0, "ask": 92.8, "ask_size": 1.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.005, "vega": 0.2824, "theta": -0.053, "rho": -0.4454, "theo": 91.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "RVMD270319C00290000", "bid": 2.5, "bid_size": 6.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.4716, "open_interest": 4.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0037, "vega": 0.3264, "theta": -0.0418, "rho": 0.1258, "theo": 4.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-27T12:00:56", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "RVMD270319P00290000", "bid": 98.5, "bid_size": 6.0, "ask": 101.9, "ask_size": 6.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0047, "vega": 0.2264, "theta": -0.0489, "rho": -0.3646, "theo": 100.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "RVMD270319C00300000", "bid": 1.65, "bid_size": 11.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4701, "open_interest": 28.0, "volume": 10.0, "delta": 0.1334, "gamma": 0.0034, "vega": 0.2917, "theta": -0.037, "rho": 0.1068, "theo": 3.645, "change": -0.78, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-09-18T10:08:15", "percent_change": -15.6, "prev_day_close": 4.20000004768372}, {"option": "RVMD270319P00300000", "bid": 108.0, "bid_size": 6.0, "ask": 111.3, "ask_size": 6.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0044, "vega": 0.172, "theta": -0.0458, "rho": -0.31, "theo": 109.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "RVMD270319C00310000", "bid": 0.8, "bid_size": 10.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4668, "open_interest": 2.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.003, "vega": 0.2588, "theta": -0.0326, "rho": 0.0904, "theo": 2.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RVMD270319P00310000", "bid": 117.9, "bid_size": 6.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0038, "vega": 0.1079, "theta": -0.0408, "rho": -0.1737, "theo": 119.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "RVMD270319C00320000", "bid": 0.55, "bid_size": 3.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.4709, "open_interest": 11.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0026, "vega": 0.2278, "theta": -0.0285, "rho": 0.0759, "theo": 2.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "RVMD270319P00320000", "bid": 127.1, "bid_size": 2.0, "ask": 131.2, "ask_size": 1.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0027, "vega": 0.0552, "theta": -0.0322, "rho": -0.0898, "theo": 129.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "RVMD270319C00330000", "bid": 0.1, "bid_size": 10.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4717, "open_interest": 3.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0023, "vega": 0.1991, "theta": -0.0247, "rho": 0.0636, "theo": 1.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "RVMD270319P00330000", "bid": 137.1, "bid_size": 1.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0015, "vega": 0.0234, "theta": -0.0127, "rho": -0.0408, "theo": 139.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "RVMD270521C00090000", "bid": 102.1, "bid_size": 6.0, "ask": 106.2, "ask_size": 7.0, "iv": 0.5618, "open_interest": 1.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0008, "vega": 0.1085, "theta": -0.006, "rho": 0.537, "theo": 104.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-08-03T09:35:08", "percent_change": 0.0, "prev_day_close": 102.350002288818}, {"option": "RVMD270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.5927, "open_interest": 1.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0008, "vega": 0.1094, "theta": -0.0126, "rho": -0.0441, "theo": 1.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RVMD270521C00095000", "bid": 97.6, "bid_size": 6.0, "ask": 101.7, "ask_size": 7.0, "iv": 0.558, "open_interest": 4.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0009, "vega": 0.1306, "theta": -0.0088, "rho": 0.5573, "theo": 99.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-08-05T09:42:14", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "RVMD270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5687, "open_interest": 1.0, "volume": 1.0, "delta": -0.0385, "gamma": 0.0009, "vega": 0.1317, "theta": -0.0151, "rho": -0.0554, "theo": 1.6346, "change": -0.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -18.75, "prev_day_close": 1.60000002384186}, {"option": "RVMD270521C00100000", "bid": 93.2, "bid_size": 3.0, "ask": 97.3, "ask_size": 5.0, "iv": 0.5528, "open_interest": 2.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0011, "vega": 0.1548, "theta": -0.0117, "rho": 0.5756, "theo": 95.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-10T14:13:36", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "RVMD270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.5518, "open_interest": 7.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0011, "vega": 0.1565, "theta": -0.0178, "rho": -0.0686, "theo": 2.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RVMD270521C00105000", "bid": 88.8, "bid_size": 8.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0013, "vega": 0.1806, "theta": -0.0148, "rho": 0.5917, "theo": 91.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "RVMD270521P00105000", "bid": 0.15, "bid_size": 5.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.5382, "open_interest": 4.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0013, "vega": 0.1821, "theta": -0.0207, "rho": -0.0834, "theo": 2.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "RVMD270521C00110000", "bid": 84.6, "bid_size": 7.0, "ask": 88.8, "ask_size": 7.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0015, "vega": 0.208, "theta": -0.0181, "rho": 0.6056, "theo": 86.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "RVMD270521P00110000", "bid": 1.0, "bid_size": 2.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.5438, "open_interest": 6.0, "volume": 2.0, "delta": -0.0694, "gamma": 0.0015, "vega": 0.2103, "theta": -0.0237, "rho": -0.1005, "theo": 3.2243, "change": 0.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 1.96079, "prev_day_close": 2.79999995231628}, {"option": "RVMD270521C00115000", "bid": 80.5, "bid_size": 6.0, "ask": 84.7, "ask_size": 7.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0017, "vega": 0.2364, "theta": -0.0215, "rho": 0.6172, "theo": 82.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8500022888184}, {"option": "RVMD270521P00115000", "bid": 1.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5395, "open_interest": 3.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0017, "vega": 0.2385, "theta": -0.0268, "rho": -0.1188, "theo": 3.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T12:55:00", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RVMD270521C00120000", "bid": 76.5, "bid_size": 6.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0019, "vega": 0.2657, "theta": -0.0249, "rho": 0.6266, "theo": 78.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "RVMD270521P00120000", "bid": 2.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.5396, "open_interest": 1.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.002, "vega": 0.2688, "theta": -0.03, "rho": -0.1394, "theo": 4.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-21T14:19:11", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RVMD270521C00125000", "bid": 72.6, "bid_size": 6.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0022, "vega": 0.2955, "theta": -0.0283, "rho": 0.6337, "theo": 74.7979, "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": 73.0}, {"option": "RVMD270521P00125000", "bid": 3.5, "bid_size": 4.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.542, "open_interest": 1.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0022, "vega": 0.2985, "theta": -0.0333, "rho": -0.1611, "theo": 5.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RVMD270521C00130000", "bid": 68.8, "bid_size": 3.0, "ask": 72.9, "ask_size": 3.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0024, "vega": 0.3254, "theta": -0.0317, "rho": 0.6386, "theo": 70.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "RVMD270521P00130000", "bid": 4.3, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0025, "vega": 0.3289, "theta": -0.0365, "rho": -0.1851, "theo": 6.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "RVMD270521C00135000", "bid": 65.1, "bid_size": 6.0, "ask": 69.3, "ask_size": 5.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0026, "vega": 0.3554, "theta": -0.0351, "rho": 0.6411, "theo": 67.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "RVMD270521P00135000", "bid": 5.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0027, "vega": 0.3588, "theta": -0.0397, "rho": -0.2101, "theo": 7.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RVMD270521C00140000", "bid": 61.6, "bid_size": 3.0, "ask": 65.8, "ask_size": 7.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0029, "vega": 0.3845, "theta": -0.0384, "rho": 0.6418, "theo": 63.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "RVMD270521P00140000", "bid": 7.0, "bid_size": 2.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.003, "vega": 0.3884, "theta": -0.0428, "rho": -0.2369, "theo": 9.1202, "change": 0.0, "open": 0.0, "high": 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": "RVMD270521C00145000", "bid": 58.2, "bid_size": 6.0, "ask": 62.3, "ask_size": 4.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0031, "vega": 0.4132, "theta": -0.0416, "rho": 0.64, "theo": 60.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "RVMD270521P00145000", "bid": 8.5, "bid_size": 2.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.5358, "open_interest": 2.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0032, "vega": 0.4174, "theta": -0.0458, "rho": -0.2642, "theo": 10.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-08-26T13:50:31", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RVMD270521C00150000", "bid": 54.9, "bid_size": 3.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.538, "open_interest": 10.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0033, "vega": 0.4405, "theta": -0.0446, "rho": 0.6367, "theo": 56.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.31, "last_trade_time": "2026-07-13T10:54:23", "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "RVMD270521P00150000", "bid": 10.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.5337, "open_interest": 4.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0034, "vega": 0.4445, "theta": -0.0487, "rho": -0.2933, "theo": 12.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-16T10:46:25", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "RVMD270521C00155000", "bid": 51.8, "bid_size": 3.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0036, "vega": 0.4666, "theta": -0.0474, "rho": 0.6312, "theo": 53.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "RVMD270521P00155000", "bid": 11.5, "bid_size": 1.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.5337, "open_interest": 1.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0037, "vega": 0.4713, "theta": -0.0514, "rho": -0.3235, "theo": 13.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-08T10:16:56", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "RVMD270521C00160000", "bid": 49.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.5348, "open_interest": 0.0, "volume": 1.0, "delta": 0.7523, "gamma": 0.0038, "vega": 0.4912, "theta": -0.05, "rho": 0.624, "theo": 50.5291, "change": -3.1, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-18T11:29:20", "percent_change": -5.73013, "prev_day_close": 49.7000007629394}, {"option": "RVMD270521P00160000", "bid": 13.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.531, "open_interest": 10.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0039, "vega": 0.4955, "theta": -0.054, "rho": -0.3533, "theo": 15.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-28T11:21:29", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RVMD270521C00165000", "bid": 45.9, "bid_size": 3.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.004, "vega": 0.5137, "theta": -0.0525, "rho": 0.6153, "theo": 47.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "RVMD270521P00165000", "bid": 15.3, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5282, "open_interest": 4.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0041, "vega": 0.518, "theta": -0.0563, "rho": -0.3845, "theo": 17.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-08-27T09:48:26", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RVMD270521C00170000", "bid": 43.1, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0041, "vega": 0.5346, "theta": -0.0546, "rho": 0.6048, "theo": 44.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "RVMD270521P00170000", "bid": 17.4, "bid_size": 5.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.5258, "open_interest": 0.0, "volume": 1.0, "delta": -0.2964, "gamma": 0.0043, "vega": 0.5389, "theta": -0.0584, "rho": -0.4144, "theo": 19.4206, "change": 2.05, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-18T12:28:37", "percent_change": 11.2329, "prev_day_close": 20.1000003814697}, {"option": "RVMD270521C00175000", "bid": 40.5, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.5279, "open_interest": 14.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0043, "vega": 0.5532, "theta": -0.0566, "rho": 0.5934, "theo": 41.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.82, "last_trade_time": "2026-09-04T10:34:24", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RVMD270521P00175000", "bid": 19.7, "bid_size": 2.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0045, "vega": 0.557, "theta": -0.0602, "rho": -0.4459, "theo": 21.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-09-03T09:51:45", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "RVMD270521C00180000", "bid": 37.9, "bid_size": 7.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.5263, "open_interest": 1.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0044, "vega": 0.5697, "theta": -0.0583, "rho": 0.5808, "theo": 39.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-04T10:56:47", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "RVMD270521P00180000", "bid": 22.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.5224, "open_interest": 3.0, "volume": 1.0, "delta": -0.3449, "gamma": 0.0046, "vega": 0.5732, "theta": -0.0618, "rho": -0.476, "theo": 23.8925, "change": 2.2, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-09-18T12:28:37", "percent_change": 9.7561, "prev_day_close": 24.6999998092651}, {"option": "RVMD270521C00185000", "bid": 35.4, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.5234, "open_interest": 2.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0046, "vega": 0.584, "theta": -0.0597, "rho": 0.5666, "theo": 36.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-09-15T11:59:45", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "RVMD270521P00185000", "bid": 24.7, "bid_size": 1.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0048, "vega": 0.5868, "theta": -0.0632, "rho": -0.5063, "theo": 26.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "RVMD270521C00190000", "bid": 33.0, "bid_size": 8.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.5195, "open_interest": 4.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0047, "vega": 0.5959, "theta": -0.0608, "rho": 0.552, "theo": 34.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-09-15T12:47:57", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "RVMD270521P00190000", "bid": 27.2, "bid_size": 1.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.5198, "open_interest": 20.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0049, "vega": 0.5978, "theta": -0.0643, "rho": -0.5369, "theo": 28.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-09-03T15:49:50", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "RVMD270521C00195000", "bid": 30.8, "bid_size": 2.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.5196, "open_interest": 11.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0048, "vega": 0.6056, "theta": -0.0617, "rho": 0.5365, "theo": 32.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.21, "last_trade_time": "2026-09-08T15:09:26", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "RVMD270521P00195000", "bid": 29.6, "bid_size": 1.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.005, "vega": 0.6065, "theta": -0.0652, "rho": -0.5645, "theo": 31.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "RVMD270521C00200000", "bid": 28.8, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.5153, "open_interest": 19.0, "volume": 2.0, "delta": 0.5658, "gamma": 0.0049, "vega": 0.6129, "theta": -0.0624, "rho": 0.52, "theo": 30.1994, "change": -3.85, "open": 29.0, "high": 29.5, "low": 29.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-18T13:59:57", "percent_change": -11.5442, "prev_day_close": 29.75}, {"option": "RVMD270521P00200000", "bid": 32.4, "bid_size": 2.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0052, "vega": 0.6124, "theta": -0.0658, "rho": -0.5914, "theo": 34.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "RVMD270521C00210000", "bid": 24.6, "bid_size": 3.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.5117, "open_interest": 10.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.005, "vega": 0.6212, "theta": -0.063, "rho": 0.4867, "theo": 26.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-26T14:16:55", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "RVMD270521P00210000", "bid": 38.2, "bid_size": 2.0, "ask": 42.3, "ask_size": 3.0, "iv": 0.5069, "open_interest": 20.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0053, "vega": 0.617, "theta": -0.0664, "rho": -0.6413, "theo": 40.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-09-03T15:49:50", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "RVMD270521C00220000", "bid": 21.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5069, "open_interest": 7.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.005, "vega": 0.6208, "theta": -0.0626, "rho": 0.4514, "theo": 22.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-15T09:30:05", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "RVMD270521P00220000", "bid": 44.5, "bid_size": 3.0, "ask": 48.6, "ask_size": 4.0, "iv": 0.5012, "open_interest": 30.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0054, "vega": 0.6122, "theta": -0.0661, "rho": -0.6844, "theo": 46.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.76, "last_trade_time": "2026-08-27T12:55:57", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "RVMD270521C00230000", "bid": 17.9, "bid_size": 3.0, "ask": 21.8, "ask_size": 2.0, "iv": 0.5028, "open_interest": 129.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.005, "vega": 0.6125, "theta": -0.0615, "rho": 0.4153, "theo": 19.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-09-16T12:35:39", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RVMD270521P00230000", "bid": 51.2, "bid_size": 2.0, "ask": 55.3, "ask_size": 4.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0054, "vega": 0.5972, "theta": -0.0651, "rho": -0.7141, "theo": 53.5852, "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": 54.25}, {"option": "RVMD270521C00240000", "bid": 15.1, "bid_size": 4.0, "ask": 19.2, "ask_size": 5.0, "iv": 0.5, "open_interest": 53.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0049, "vega": 0.598, "theta": -0.0597, "rho": 0.3803, "theo": 17.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.07, "last_trade_time": "2026-09-17T10:10:38", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "RVMD270521P00240000", "bid": 58.5, "bid_size": 2.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0054, "vega": 0.5752, "theta": -0.0634, "rho": -0.7376, "theo": 60.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "RVMD270521C00250000", "bid": 12.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.4933, "open_interest": 7.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0048, "vega": 0.5774, "theta": -0.0573, "rho": 0.3455, "theo": 14.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-09-10T09:43:55", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "RVMD270521P00250000", "bid": 66.0, "bid_size": 4.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0053, "vega": 0.5453, "theta": -0.0612, "rho": -0.7472, "theo": 68.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "RVMD270521C00260000", "bid": 10.5, "bid_size": 3.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.4892, "open_interest": 63.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0046, "vega": 0.5528, "theta": -0.0545, "rho": 0.3127, "theo": 12.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-17T11:18:42", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RVMD270521P00260000", "bid": 74.0, "bid_size": 4.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.4832, "open_interest": 25.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0052, "vega": 0.5085, "theta": -0.0586, "rho": -0.7428, "theo": 76.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.97, "last_trade_time": "2026-08-17T11:00:37", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "RVMD270521C00270000", "bid": 8.5, "bid_size": 4.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0044, "vega": 0.5242, "theta": -0.0514, "rho": 0.2809, "theo": 10.6931, "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": 10.0}, {"option": "RVMD270521P00270000", "bid": 82.5, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0051, "vega": 0.4674, "theta": -0.0556, "rho": -0.7232, "theo": 84.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "RVMD270521C00280000", "bid": 7.0, "bid_size": 4.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0041, "vega": 0.4935, "theta": -0.048, "rho": 0.2515, "theo": 9.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RVMD270521P00280000", "bid": 91.0, "bid_size": 4.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.005, "vega": 0.4178, "theta": -0.0525, "rho": -0.6807, "theo": 93.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "RVMD270521C00290000", "bid": 5.5, "bid_size": 4.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0039, "vega": 0.4607, "theta": -0.0445, "rho": 0.2238, "theo": 7.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RVMD270521P00290000", "bid": 100.0, "bid_size": 1.0, "ask": 103.4, "ask_size": 2.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0048, "vega": 0.3691, "theta": -0.0493, "rho": -0.6352, "theo": 101.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "RVMD270521C00300000", "bid": 4.5, "bid_size": 4.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.4717, "open_interest": 31.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0036, "vega": 0.4276, "theta": -0.041, "rho": 0.1985, "theo": 6.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-16T15:05:17", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RVMD270521P00300000", "bid": 109.0, "bid_size": 1.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0046, "vega": 0.3083, "theta": -0.046, "rho": -0.5621, "theo": 111.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "RVMD270521C00310000", "bid": 3.5, "bid_size": 4.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0033, "vega": 0.3939, "theta": -0.0375, "rho": 0.1752, "theo": 5.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RVMD270521P00310000", "bid": 118.0, "bid_size": 4.0, "ask": 121.9, "ask_size": 3.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0044, "vega": 0.2557, "theta": -0.0428, "rho": -0.4681, "theo": 120.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "RVMD270521C00320000", "bid": 3.0, "bid_size": 4.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.4731, "open_interest": 6.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0031, "vega": 0.3612, "theta": -0.0342, "rho": 0.1541, "theo": 4.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-09-14T14:58:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RVMD270521P00320000", "bid": 127.5, "bid_size": 4.0, "ask": 131.5, "ask_size": 3.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0043, "vega": 0.191, "theta": -0.0398, "rho": -0.3634, "theo": 129.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.400001525879}, {"option": "RVMD270521C00330000", "bid": 2.0, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.4671, "open_interest": 2.0, "volume": 1.0, "delta": 0.1281, "gamma": 0.0028, "vega": 0.3288, "theta": -0.0309, "rho": 0.1349, "theo": 3.9463, "change": 0.45, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 9.09091, "prev_day_close": 3.70000004768372}, {"option": "RVMD270521P00330000", "bid": 137.1, "bid_size": 2.0, "ask": 141.2, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0037, "vega": 0.1359, "theta": -0.0376, "rho": -0.2415, "theo": 139.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.200004577637}, {"option": "RVMD270820C00090000", "bid": 104.0, "bid_size": 6.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0009, "vega": 0.1754, "theta": -0.0052, "rho": 0.6873, "theo": 106.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "RVMD270820P00090000", "bid": 0.45, "bid_size": 4.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.5881, "open_interest": 3.0, "volume": 2.0, "delta": -0.0457, "gamma": 0.0009, "vega": 0.1771, "theta": -0.015, "rho": -0.0938, "theo": 2.4713, "change": 0.3, "open": 2.2, "high": 2.5, "low": 2.2, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T10:22:31", "percent_change": 13.6364, "prev_day_close": 3.39999997615814}, {"option": "RVMD270820C00095000", "bid": 99.5, "bid_size": 6.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.001, "vega": 0.2022, "theta": -0.0078, "rho": 0.7112, "theo": 102.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "RVMD270820P00095000", "bid": 1.05, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.001, "vega": 0.2044, "theta": -0.0172, "rho": -0.1126, "theo": 3.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "RVMD270820C00100000", "bid": 95.5, "bid_size": 4.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0012, "vega": 0.2306, "theta": -0.0105, "rho": 0.7323, "theo": 97.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "RVMD270820P00100000", "bid": 1.65, "bid_size": 3.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.5762, "open_interest": 2.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0012, "vega": 0.2334, "theta": -0.0194, "rho": -0.1332, "theo": 3.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-09-02T15:23:34", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "RVMD270820C00105000", "bid": 91.5, "bid_size": 3.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0014, "vega": 0.2598, "theta": -0.0132, "rho": 0.751, "theo": 93.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "RVMD270820P00105000", "bid": 2.35, "bid_size": 3.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0014, "vega": 0.2626, "theta": -0.0218, "rho": -0.156, "theo": 4.4334, "change": 0.0, "open": 0.0, "high": 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": "RVMD270820C00110000", "bid": 87.5, "bid_size": 6.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0015, "vega": 0.2901, "theta": -0.0159, "rho": 0.767, "theo": 89.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "RVMD270820P00110000", "bid": 3.1, "bid_size": 5.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0016, "vega": 0.2944, "theta": -0.0242, "rho": -0.1807, "theo": 5.2699, "change": 0.0, "open": 0.0, "high": 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": "RVMD270820C00115000", "bid": 83.5, "bid_size": 2.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0017, "vega": 0.3209, "theta": -0.0187, "rho": 0.7803, "theo": 86.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "RVMD270820P00115000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0017, "vega": 0.3247, "theta": -0.0267, "rho": -0.2072, "theo": 6.206, "change": 0.0, "open": 0.0, "high": 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": "RVMD270820C00120000", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 6.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0019, "vega": 0.3516, "theta": -0.0215, "rho": 0.7914, "theo": 82.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "RVMD270820P00120000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.554, "open_interest": 31.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0019, "vega": 0.3562, "theta": -0.0291, "rho": -0.2354, "theo": 7.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-04T10:57:20", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "RVMD270820C00125000", "bid": 76.5, "bid_size": 6.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.002, "vega": 0.3828, "theta": -0.0242, "rho": 0.7995, "theo": 78.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "RVMD270820P00125000", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0021, "vega": 0.3877, "theta": -0.0315, "rho": -0.2659, "theo": 8.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RVMD270820C00130000", "bid": 73.0, "bid_size": 7.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0022, "vega": 0.4132, "theta": -0.0269, "rho": 0.8056, "theo": 75.1404, "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": 73.5}, {"option": "RVMD270820P00130000", "bid": 7.3, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0023, "vega": 0.4184, "theta": -0.0339, "rho": -0.2974, "theo": 9.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RVMD270820C00135000", "bid": 69.5, "bid_size": 6.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0024, "vega": 0.4433, "theta": -0.0295, "rho": 0.8094, "theo": 71.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RVMD270820P00135000", "bid": 8.6, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5411, "open_interest": 7.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0025, "vega": 0.4502, "theta": -0.0362, "rho": -0.3301, "theo": 11.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-09T11:45:37", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RVMD270820C00140000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0026, "vega": 0.4727, "theta": -0.032, "rho": 0.8106, "theo": 68.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "RVMD270820P00140000", "bid": 10.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5339, "open_interest": 69.0, "volume": 8.0, "delta": -0.1794, "gamma": 0.0027, "vega": 0.4787, "theta": -0.0385, "rho": -0.3642, "theo": 12.4781, "change": 0.85, "open": 11.3, "high": 12.5, "low": 11.3, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T15:05:58", "percent_change": 7.29614, "prev_day_close": 12.25}, {"option": "RVMD270820C00145000", "bid": 63.0, "bid_size": 8.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0027, "vega": 0.5008, "theta": -0.0344, "rho": 0.8102, "theo": 65.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "RVMD270820P00145000", "bid": 12.0, "bid_size": 1.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.5378, "open_interest": 0.0, "volume": 1.0, "delta": -0.1973, "gamma": 0.0028, "vega": 0.5078, "theta": -0.0406, "rho": -0.3996, "theo": 14.066, "change": 0.9, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-18T12:35:45", "percent_change": 6.84411, "prev_day_close": 14.25}, {"option": "RVMD270820C00150000", "bid": 59.5, "bid_size": 3.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.5379, "open_interest": 2.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0029, "vega": 0.5279, "theta": -0.0367, "rho": 0.8075, "theo": 62.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.33, "last_trade_time": "2026-08-27T10:57:35", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RVMD270820P00150000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5474, "open_interest": 11.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.003, "vega": 0.5354, "theta": -0.0426, "rho": -0.4352, "theo": 15.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-09-02T15:23:34", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RVMD270820C00155000", "bid": 56.5, "bid_size": 3.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.5355, "open_interest": 4.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0031, "vega": 0.5538, "theta": -0.0388, "rho": 0.8027, "theo": 59.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.9, "last_trade_time": "2026-09-04T15:06:12", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "RVMD270820P00155000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0032, "vega": 0.5605, "theta": -0.0446, "rho": -0.4718, "theo": 17.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RVMD270820C00160000", "bid": 53.5, "bid_size": 6.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0032, "vega": 0.5778, "theta": -0.0409, "rho": 0.7968, "theo": 56.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "RVMD270820P00160000", "bid": 17.5, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5373, "open_interest": 1.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0034, "vega": 0.585, "theta": -0.0463, "rho": -0.5088, "theo": 19.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-08-27T11:41:44", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RVMD270820C00165000", "bid": 51.0, "bid_size": 6.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0034, "vega": 0.6004, "theta": -0.0427, "rho": 0.7887, "theo": 53.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "RVMD270820P00165000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0035, "vega": 0.6077, "theta": -0.048, "rho": -0.546, "theo": 21.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-08-28T09:57:15", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RVMD270820C00170000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0035, "vega": 0.6213, "theta": -0.0444, "rho": 0.779, "theo": 50.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "RVMD270820P00170000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5251, "open_interest": 1.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0037, "vega": 0.6278, "theta": -0.0495, "rho": -0.583, "theo": 23.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-08-21T10:15:45", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RVMD270820C00175000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.5255, "open_interest": 4.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0036, "vega": 0.6402, "theta": -0.046, "rho": 0.7686, "theo": 48.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.98, "last_trade_time": "2026-09-09T13:34:16", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "RVMD270820P00175000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.5266, "open_interest": 1.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0038, "vega": 0.6466, "theta": -0.0508, "rho": -0.62, "theo": 26.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-27T09:46:38", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RVMD270820C00180000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.523, "open_interest": 5.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0037, "vega": 0.6573, "theta": -0.0474, "rho": 0.7566, "theo": 45.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.62, "last_trade_time": "2026-08-26T11:48:50", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RVMD270820P00180000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.5264, "open_interest": 1.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0039, "vega": 0.6633, "theta": -0.052, "rho": -0.6543, "theo": 28.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-08-27T09:46:38", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RVMD270820C00185000", "bid": 40.5, "bid_size": 6.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0038, "vega": 0.6726, "theta": -0.0486, "rho": 0.743, "theo": 43.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-08-04T09:31:25", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "RVMD270820P00185000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0041, "vega": 0.6774, "theta": -0.0531, "rho": -0.6917, "theo": 30.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "RVMD270820C00190000", "bid": 38.5, "bid_size": 6.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0039, "vega": 0.6859, "theta": -0.0497, "rho": 0.7291, "theo": 40.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-08-13T12:44:38", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "RVMD270820P00190000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0042, "vega": 0.6896, "theta": -0.054, "rho": -0.7258, "theo": 33.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RVMD270820C00195000", "bid": 36.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.5218, "open_interest": 1.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.004, "vega": 0.6973, "theta": -0.0506, "rho": 0.7143, "theo": 38.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-08-04T09:31:25", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "RVMD270820P00195000", "bid": 34.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0043, "vega": 0.6996, "theta": -0.0547, "rho": -0.7585, "theo": 36.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "RVMD270820C00200000", "bid": 34.5, "bid_size": 5.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.5172, "open_interest": 13.0, "volume": 2.0, "delta": 0.5916, "gamma": 0.004, "vega": 0.7068, "theta": -0.0513, "rho": 0.6983, "theo": 36.7665, "change": -2.85, "open": 36.5, "high": 37.0, "low": 36.5, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-18T11:52:52", "percent_change": -7.15182, "prev_day_close": 36.25}, {"option": "RVMD270820P00200000", "bid": 36.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5167, "open_interest": 5.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0044, "vega": 0.7077, "theta": -0.0553, "rho": -0.791, "theo": 39.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-09-08T15:43:08", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RVMD270820C00210000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.5122, "open_interest": 4.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0042, "vega": 0.72, "theta": -0.0523, "rho": 0.6649, "theo": 32.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.12, "last_trade_time": "2026-09-16T11:45:40", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "RVMD270820P00210000", "bid": 42.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0045, "vega": 0.7168, "theta": -0.0561, "rho": -0.8514, "theo": 44.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "RVMD270820C00220000", "bid": 27.0, "bid_size": 7.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.5091, "open_interest": 9.0, "volume": 5.0, "delta": 0.5144, "gamma": 0.0042, "vega": 0.7262, "theta": -0.0528, "rho": 0.6294, "theo": 29.3927, "change": -3.25, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-18T11:38:49", "percent_change": -9.77444, "prev_day_close": 28.75}, {"option": "RVMD270820P00220000", "bid": 49.0, "bid_size": 1.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0046, "vega": 0.7188, "theta": -0.0563, "rho": -0.9062, "theo": 51.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "RVMD270820C00230000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0042, "vega": 0.7261, "theta": -0.0527, "rho": 0.5939, "theo": 26.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-08-17T13:04:05", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RVMD270820P00230000", "bid": 55.0, "bid_size": 6.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.501, "open_interest": 1.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0047, "vega": 0.7113, "theta": -0.056, "rho": -0.9443, "theo": 58.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-09-16T15:33:36", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "RVMD270820C00240000", "bid": 21.0, "bid_size": 6.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.5038, "open_interest": 7.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0042, "vega": 0.7197, "theta": -0.0521, "rho": 0.5569, "theo": 23.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-11T10:25:02", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "RVMD270820P00240000", "bid": 62.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0048, "vega": 0.6981, "theta": -0.0553, "rho": -0.9817, "theo": 65.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "RVMD270820C00250000", "bid": 18.5, "bid_size": 4.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5022, "open_interest": 5.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0042, "vega": 0.7086, "theta": -0.0512, "rho": 0.5211, "theo": 20.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.87, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RVMD270820P00250000", "bid": 70.0, "bid_size": 1.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0048, "vega": 0.6754, "theta": -0.0542, "rho": -0.997, "theo": 72.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "RVMD270820C00260000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.5007, "open_interest": 2.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0041, "vega": 0.6925, "theta": -0.0499, "rho": 0.485, "theo": 18.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-09-08T10:21:22", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RVMD270820P00260000", "bid": 77.5, "bid_size": 1.0, "ask": 82.5, "ask_size": 2.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0048, "vega": 0.6493, "theta": -0.0529, "rho": -1.015, "theo": 80.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "RVMD270820C00270000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4995, "open_interest": 4.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.004, "vega": 0.673, "theta": -0.0484, "rho": 0.4505, "theo": 16.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.19, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RVMD270820P00270000", "bid": 85.5, "bid_size": 4.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0048, "vega": 0.6143, "theta": -0.0513, "rho": -1.008, "theo": 88.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "RVMD270820C00280000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.4964, "open_interest": 1.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0039, "vega": 0.6508, "theta": -0.0466, "rho": 0.4173, "theo": 14.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.24, "last_trade_time": "2026-08-14T10:26:43", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "RVMD270820P00280000", "bid": 94.0, "bid_size": 1.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.4967, "open_interest": 2.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0047, "vega": 0.5754, "theta": -0.0495, "rho": -0.9964, "theo": 96.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.78, "last_trade_time": "2026-07-23T14:37:40", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "RVMD270820C00290000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.4929, "open_interest": 7.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0037, "vega": 0.6256, "theta": -0.0447, "rho": 0.385, "theo": 12.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-16T15:17:02", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RVMD270820P00290000", "bid": 102.5, "bid_size": 1.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0046, "vega": 0.5312, "theta": -0.0475, "rho": -0.9538, "theo": 104.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "RVMD270820C00300000", "bid": 9.5, "bid_size": 3.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4933, "open_interest": 17.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0036, "vega": 0.5987, "theta": -0.0426, "rho": 0.3544, "theo": 11.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T13:11:45", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RVMD270820P00300000", "bid": 111.0, "bid_size": 1.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0046, "vega": 0.4843, "theta": -0.0453, "rho": -0.9042, "theo": 113.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "RVMD270820C00310000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.49, "open_interest": 1.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0034, "vega": 0.5702, "theta": -0.0404, "rho": 0.3251, "theo": 10.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-09-16T11:45:40", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "RVMD270820P00310000", "bid": 119.5, "bid_size": 2.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0045, "vega": 0.4337, "theta": -0.0429, "rho": -0.8504, "theo": 122.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "RVMD270820C00320000", "bid": 7.0, "bid_size": 4.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0033, "vega": 0.5416, "theta": -0.0382, "rho": 0.2983, "theo": 8.9862, "change": 0.0, "open": 0.0, "high": 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": "RVMD270820P00320000", "bid": 129.0, "bid_size": 1.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0044, "vega": 0.3758, "theta": -0.0411, "rho": -0.7514, "theo": 131.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "RVMD270820C00330000", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4896, "open_interest": 1.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0031, "vega": 0.5124, "theta": -0.036, "rho": 0.2728, "theo": 7.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-15T10:11:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RVMD270820P00330000", "bid": 138.0, "bid_size": 2.0, "ask": 143.0, "ask_size": 6.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0043, "vega": 0.3247, "theta": -0.0382, "rho": -0.6751, "theo": 140.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "RVMD271119C00090000", "bid": 106.5, "bid_size": 6.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.001, "vega": 0.2487, "theta": -0.0038, "rho": 0.8021, "theo": 108.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "RVMD271119P00090000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.001, "vega": 0.2511, "theta": -0.0173, "rho": -0.1679, "theo": 4.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RVMD271119C00095000", "bid": 102.5, "bid_size": 6.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0011, "vega": 0.2772, "theta": -0.0061, "rho": 0.8299, "theo": 104.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "RVMD271119P00095000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0011, "vega": 0.2807, "theta": -0.0191, "rho": -0.1933, "theo": 5.0784, "change": 0.0, "open": 0.0, "high": 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": "RVMD271119C00100000", "bid": 98.5, "bid_size": 6.0, "ask": 103.5, "ask_size": 8.0, "iv": 0.5929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0012, "vega": 0.3069, "theta": -0.0085, "rho": 0.8543, "theo": 101.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.62, "last_trade_time": "2026-09-17T14:25:41", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "RVMD271119P00100000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5956, "open_interest": 10.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0012, "vega": 0.3113, "theta": -0.021, "rho": -0.2211, "theo": 5.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-09-01T11:32:57", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RVMD271119C00105000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 8.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0013, "vega": 0.3372, "theta": -0.0109, "rho": 0.8759, "theo": 97.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "RVMD271119P00105000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0014, "vega": 0.3414, "theta": -0.0229, "rho": -0.2512, "theo": 6.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RVMD271119C00110000", "bid": 91.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0015, "vega": 0.3675, "theta": -0.0132, "rho": 0.8949, "theo": 93.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "RVMD271119P00110000", "bid": 5.5, "bid_size": 9.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0015, "vega": 0.3728, "theta": -0.0248, "rho": -0.2824, "theo": 7.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RVMD271119C00115000", "bid": 87.5, "bid_size": 5.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0016, "vega": 0.3984, "theta": -0.0156, "rho": 0.9108, "theo": 89.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "RVMD271119P00115000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0017, "vega": 0.4048, "theta": -0.0266, "rho": -0.3163, "theo": 9.0072, "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": 9.0}, {"option": "RVMD271119C00120000", "bid": 84.0, "bid_size": 2.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0017, "vega": 0.429, "theta": -0.0179, "rho": 0.9241, "theo": 86.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "RVMD271119P00120000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0018, "vega": 0.4354, "theta": -0.0285, "rho": -0.3507, "theo": 10.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-26T14:00:20", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RVMD271119C00125000", "bid": 80.5, "bid_size": 3.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0019, "vega": 0.4591, "theta": -0.0201, "rho": 0.9353, "theo": 82.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "RVMD271119P00125000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.002, "vega": 0.4663, "theta": -0.0303, "rho": -0.3871, "theo": 11.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RVMD271119C00130000", "bid": 77.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.002, "vega": 0.4892, "theta": -0.0223, "rho": 0.9433, "theo": 79.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RVMD271119P00130000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0021, "vega": 0.4974, "theta": -0.0321, "rho": -0.4257, "theo": 12.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RVMD271119C00135000", "bid": 74.0, "bid_size": 6.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0022, "vega": 0.5184, "theta": -0.0245, "rho": 0.9491, "theo": 76.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "RVMD271119P00135000", "bid": 12.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0022, "vega": 0.5266, "theta": -0.0338, "rho": -0.4636, "theo": 14.4797, "change": 0.0, "open": 0.0, "high": 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": "RVMD271119C00140000", "bid": 71.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.5634, "open_interest": 1.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0023, "vega": 0.5466, "theta": -0.0266, "rho": 0.9532, "theo": 73.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.4, "last_trade_time": "2026-08-28T10:54:19", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "RVMD271119P00140000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0024, "vega": 0.5554, "theta": -0.0354, "rho": -0.5035, "theo": 16.1027, "change": 0.0, "open": 0.0, "high": 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": "RVMD271119C00145000", "bid": 68.0, "bid_size": 6.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0024, "vega": 0.5741, "theta": -0.0285, "rho": 0.9546, "theo": 70.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "RVMD271119P00145000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0025, "vega": 0.5838, "theta": -0.037, "rho": -0.5457, "theo": 17.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RVMD271119C00150000", "bid": 65.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0025, "vega": 0.6005, "theta": -0.0304, "rho": 0.9538, "theo": 67.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "RVMD271119P00150000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0027, "vega": 0.6098, "theta": -0.0385, "rho": -0.5862, "theo": 19.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RVMD271119C00155000", "bid": 62.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0027, "vega": 0.6253, "theta": -0.0322, "rho": 0.9518, "theo": 64.3615, "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": 63.0}, {"option": "RVMD271119P00155000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0028, "vega": 0.6354, "theta": -0.0399, "rho": -0.6277, "theo": 21.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-08T15:39:23", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RVMD271119C00160000", "bid": 59.5, "bid_size": 6.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0028, "vega": 0.6489, "theta": -0.0339, "rho": 0.9476, "theo": 61.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RVMD271119P00160000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.003, "vega": 0.6589, "theta": -0.0412, "rho": -0.6693, "theo": 23.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RVMD271119C00165000", "bid": 56.5, "bid_size": 8.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.5436, "open_interest": 4.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0029, "vega": 0.6713, "theta": -0.0354, "rho": 0.9412, "theo": 58.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-27T12:14:23", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RVMD271119P00165000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.55, "open_interest": 10.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0031, "vega": 0.6809, "theta": -0.0424, "rho": -0.7136, "theo": 25.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-31T11:12:35", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RVMD271119C00170000", "bid": 54.0, "bid_size": 6.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.003, "vega": 0.6919, "theta": -0.0369, "rho": 0.9338, "theo": 56.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "RVMD271119P00170000", "bid": 25.5, "bid_size": 7.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5403, "open_interest": 4.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0032, "vega": 0.7012, "theta": -0.0435, "rho": -0.7525, "theo": 28.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-08T15:38:19", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RVMD271119C00175000", "bid": 51.5, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0031, "vega": 0.711, "theta": -0.0382, "rho": 0.9254, "theo": 53.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "RVMD271119P00175000", "bid": 28.0, "bid_size": 1.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0033, "vega": 0.7199, "theta": -0.0445, "rho": -0.7947, "theo": 30.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "RVMD271119C00180000", "bid": 49.0, "bid_size": 3.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.5352, "open_interest": 1.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0032, "vega": 0.7286, "theta": -0.0395, "rho": 0.915, "theo": 51.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-08-26T14:30:00", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "RVMD271119P00180000", "bid": 31.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.5387, "open_interest": 3.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0034, "vega": 0.737, "theta": -0.0454, "rho": -0.8389, "theo": 32.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-08T15:38:44", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "RVMD271119C00185000", "bid": 47.0, "bid_size": 6.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.5335, "open_interest": 11.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0032, "vega": 0.7446, "theta": -0.0406, "rho": 0.9032, "theo": 49.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-08-04T11:17:03", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "RVMD271119P00185000", "bid": 33.5, "bid_size": 1.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.536, "open_interest": 2.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0035, "vega": 0.752, "theta": -0.0461, "rho": -0.8776, "theo": 35.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.55, "last_trade_time": "2026-07-17T13:33:16", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "RVMD271119C00190000", "bid": 44.5, "bid_size": 8.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0033, "vega": 0.7589, "theta": -0.0416, "rho": 0.891, "theo": 47.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "RVMD271119P00190000", "bid": 35.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.5289, "open_interest": 27.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0036, "vega": 0.7651, "theta": -0.0468, "rho": -0.9148, "theo": 37.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-08-21T13:45:30", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "RVMD271119C00195000", "bid": 42.5, "bid_size": 6.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0034, "vega": 0.7715, "theta": -0.0425, "rho": 0.878, "theo": 45.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "RVMD271119P00195000", "bid": 38.0, "bid_size": 4.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0037, "vega": 0.7765, "theta": -0.0474, "rho": -0.9522, "theo": 40.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "RVMD271119C00200000", "bid": 40.5, "bid_size": 7.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.5255, "open_interest": 7.0, "volume": 2.0, "delta": 0.6128, "gamma": 0.0034, "vega": 0.7826, "theta": -0.0433, "rho": 0.8636, "theo": 42.9879, "change": -5.94, "open": 46.0, "high": 46.0, "low": 41.31, "tick": "down", "last_trade_price": 41.31, "last_trade_time": "2026-09-18T12:27:46", "percent_change": -12.5714, "prev_day_close": 42.0}, {"option": "RVMD271119P00200000", "bid": 40.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0038, "vega": 0.7862, "theta": -0.0479, "rho": -0.995, "theo": 43.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "RVMD271119C00210000", "bid": 36.5, "bid_size": 8.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.5225, "open_interest": 3.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0036, "vega": 0.8, "theta": -0.0445, "rho": 0.833, "theo": 39.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-31T13:06:19", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "RVMD271119P00210000", "bid": 47.5, "bid_size": 1.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.5256, "open_interest": 382.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0039, "vega": 0.7988, "theta": -0.0486, "rho": -1.0566, "theo": 49.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-31T13:06:19", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "RVMD271119C00220000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.5193, "open_interest": 3.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0036, "vega": 0.8114, "theta": -0.0454, "rho": 0.8007, "theo": 35.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.37, "last_trade_time": "2026-08-17T15:17:35", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "RVMD271119P00220000", "bid": 53.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0041, "vega": 0.8052, "theta": -0.0488, "rho": -1.1244, "theo": 55.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "RVMD271119C00230000", "bid": 30.0, "bid_size": 6.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.5162, "open_interest": 3.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0037, "vega": 0.8169, "theta": -0.0458, "rho": 0.7654, "theo": 32.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-09-04T10:15:08", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RVMD271119P00230000", "bid": 60.0, "bid_size": 1.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.5183, "open_interest": 5.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0042, "vega": 0.8029, "theta": -0.0488, "rho": -1.1673, "theo": 62.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-24T09:54:14", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "RVMD271119C00240000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.5155, "open_interest": 2.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0037, "vega": 0.8177, "theta": -0.046, "rho": 0.7313, "theo": 29.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.79, "last_trade_time": "2026-09-02T10:28:28", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RVMD271119P00240000", "bid": 66.5, "bid_size": 4.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0042, "vega": 0.7957, "theta": -0.0484, "rho": -1.2156, "theo": 69.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RVMD271119C00250000", "bid": 24.5, "bid_size": 4.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.5125, "open_interest": 13.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0037, "vega": 0.8131, "theta": -0.0458, "rho": 0.6946, "theo": 26.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-16T13:30:49", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RVMD271119P00250000", "bid": 74.0, "bid_size": 1.0, "ask": 78.5, "ask_size": 2.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0043, "vega": 0.7829, "theta": -0.0478, "rho": -1.2499, "theo": 76.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "RVMD271119C00260000", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.5127, "open_interest": 31.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0036, "vega": 0.805, "theta": -0.0454, "rho": 0.6596, "theo": 24.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.41, "last_trade_time": "2026-07-17T13:20:31", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RVMD271119P00260000", "bid": 81.5, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0043, "vega": 0.7598, "theta": -0.047, "rho": -1.2699, "theo": 83.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "RVMD271119C00270000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0036, "vega": 0.7931, "theta": -0.0448, "rho": 0.6244, "theo": 22.383, "change": 0.0, "open": 0.0, "high": 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": "RVMD271119P00270000", "bid": 89.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.5088, "open_interest": 4.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0044, "vega": 0.7382, "theta": -0.0459, "rho": -1.2868, "theo": 91.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.7, "last_trade_time": "2026-08-18T13:26:20", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "RVMD271119C00280000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.512, "open_interest": 3.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0036, "vega": 0.7779, "theta": -0.044, "rho": 0.5895, "theo": 20.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-15T12:46:35", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RVMD271119P00280000", "bid": 97.0, "bid_size": 4.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0044, "vega": 0.7044, "theta": -0.0447, "rho": -1.2653, "theo": 99.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "RVMD271119C00290000", "bid": 16.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0035, "vega": 0.7607, "theta": -0.043, "rho": 0.5566, "theo": 18.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RVMD271119P00290000", "bid": 105.5, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0044, "vega": 0.6715, "theta": -0.0433, "rho": -1.2604, "theo": 107.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "RVMD271119C00300000", "bid": 14.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.5091, "open_interest": 5.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0034, "vega": 0.7409, "theta": -0.0419, "rho": 0.5238, "theo": 16.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-08T10:15:14", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "RVMD271119P00300000", "bid": 114.0, "bid_size": 1.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0044, "vega": 0.6328, "theta": -0.0418, "rho": -1.2418, "theo": 116.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "RVMD271119C00310000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0033, "vega": 0.7194, "theta": -0.0406, "rho": 0.4924, "theo": 15.4155, "change": 0.0, "open": 0.0, "high": 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": "RVMD271119P00310000", "bid": 122.5, "bid_size": 1.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0043, "vega": 0.5879, "theta": -0.04, "rho": -1.1809, "theo": 124.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "RVMD271119C00320000", "bid": 12.0, "bid_size": 3.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.5087, "open_interest": 5.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0032, "vega": 0.6973, "theta": -0.0394, "rho": 0.4631, "theo": 14.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-27T09:39:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RVMD271119P00320000", "bid": 131.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0043, "vega": 0.5434, "theta": -0.0387, "rho": -1.1383, "theo": 133.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "RVMD271119C00330000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0031, "vega": 0.6736, "theta": -0.038, "rho": 0.4342, "theo": 12.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RVMD271119P00330000", "bid": 140.0, "bid_size": 4.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0043, "vega": 0.4945, "theta": -0.0367, "rho": -1.075, "theo": 142.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "RVMD280121C00025000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.7183, "open_interest": 6.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0211, "theta": 0.0, "rho": 0.2122, "theo": 166.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-04-15T15:38:09", "percent_change": 0.0, "prev_day_close": 164.650001525879}, {"option": "RVMD280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7849, "open_interest": 34.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0174, "theta": -0.0013, "rho": -0.008, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-17T14:02:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVMD280121C00028000", "bid": 161.0, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0263, "theta": 0.0, "rho": 0.2517, "theo": 163.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "RVMD280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0016, "rho": -0.0106, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-14T09:53:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RVMD280121C00030000", "bid": 159.0, "bid_size": 2.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.4021, "open_interest": 37.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0301, "theta": 0.0, "rho": 0.2786, "theo": 161.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-04-13T11:43:37", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "RVMD280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.026, "theta": -0.0019, "rho": -0.0126, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RVMD280121C00033000", "bid": 156.5, "bid_size": 2.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.5564, "open_interest": 16.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0363, "theta": 0.0, "rho": 0.318, "theo": 159.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.64, "last_trade_time": "2026-09-10T11:38:57", "percent_change": 0.0, "prev_day_close": 157.050003051758}, {"option": "RVMD280121P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0023, "rho": -0.016, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 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": "RVMD280121C00035000", "bid": 154.5, "bid_size": 2.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.6312, "open_interest": 10.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0409, "theta": 0.0, "rho": 0.3447, "theo": 157.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.17, "last_trade_time": "2025-12-01T10:11:14", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "RVMD280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0367, "theta": -0.0026, "rho": -0.0185, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-22T13:34:55", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RVMD280121C00038000", "bid": 152.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.0481, "theta": 0.0, "rho": 0.3837, "theo": 154.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "RVMD280121P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.8677, "open_interest": 1.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0441, "theta": -0.003, "rho": -0.0228, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-01-26T11:46:48", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RVMD280121C00040000", "bid": 151.8, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.7927, "open_interest": 55.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.0534, "theta": 0.0, "rho": 0.4105, "theo": 152.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.6, "last_trade_time": "2026-08-26T10:41:57", "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "RVMD280121P00040000", "bid": 0.2, "bid_size": 4.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.8523, "open_interest": 16.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0496, "theta": -0.0034, "rho": -0.026, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-04-13T15:02:25", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "RVMD280121C00043000", "bid": 147.5, "bid_size": 2.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.6942, "open_interest": 4.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.062, "theta": 0.0, "rho": 0.447, "theo": 149.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.5, "last_trade_time": "2026-08-10T09:33:27", "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "RVMD280121P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.8544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0583, "theta": -0.0039, "rho": -0.0313, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-01-26T12:42:46", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RVMD280121C00045000", "bid": 145.5, "bid_size": 2.0, "ask": 150.5, "ask_size": 2.0, "iv": 0.6565, "open_interest": 7.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0002, "vega": 0.0681, "theta": 0.0, "rho": 0.4724, "theo": 148.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.26, "last_trade_time": "2026-09-10T11:43:23", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "RVMD280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.873, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0644, "theta": -0.0043, "rho": -0.0352, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2025-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVMD280121C00047000", "bid": 143.8, "bid_size": 2.0, "ask": 148.5, "ask_size": 1.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.0744, "theta": 0.0, "rho": 0.496, "theo": 146.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.150001525879}, {"option": "RVMD280121P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8482, "open_interest": 1.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.0711, "theta": -0.0047, "rho": -0.0393, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2025-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVMD280121C00050000", "bid": 141.0, "bid_size": 8.0, "ask": 146.0, "ask_size": 8.0, "iv": 0.6443, "open_interest": 5.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.0847, "theta": 0.0, "rho": 0.5318, "theo": 143.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-08-19T09:41:17", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "RVMD280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.8131, "open_interest": 15.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.0819, "theta": -0.0054, "rho": -0.0462, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-04-14T10:26:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVMD280121C00055000", "bid": 137.8, "bid_size": 1.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.6821, "open_interest": 38.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0003, "vega": 0.1033, "theta": 0.0, "rho": 0.5877, "theo": 139.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-09-16T15:19:08", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "RVMD280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.6282, "open_interest": 34.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0003, "vega": 0.1009, "theta": -0.0065, "rho": -0.0592, "theo": 1.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-08T12:22:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RVMD280121C00060000", "bid": 133.4, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.6674, "open_interest": 74.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0004, "vega": 0.1239, "theta": 0.0, "rho": 0.6412, "theo": 134.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-05-15T12:25:41", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "RVMD280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.7117, "open_interest": 19.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.1225, "theta": -0.0078, "rho": -0.0744, "theo": 1.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-15T11:50:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVMD280121C00065000", "bid": 128.0, "bid_size": 6.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.6263, "open_interest": 35.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0005, "vega": 0.1464, "theta": 0.0, "rho": 0.6909, "theo": 130.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.55, "last_trade_time": "2026-06-04T10:06:18", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "RVMD280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.668, "open_interest": 34.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0005, "vega": 0.1455, "theta": -0.0091, "rho": -0.0916, "theo": 2.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-04-15T11:49:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVMD280121C00070000", "bid": 124.0, "bid_size": 2.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.6172, "open_interest": 116.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0006, "vega": 0.1706, "theta": 0.0, "rho": 0.7368, "theo": 126.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-17T14:00:24", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "RVMD280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6278, "open_interest": 18.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0006, "vega": 0.1708, "theta": -0.0106, "rho": -0.111, "theo": 2.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-27T10:26:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVMD280121C00075000", "bid": 119.5, "bid_size": 2.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.6052, "open_interest": 23.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0006, "vega": 0.1965, "theta": 0.0, "rho": 0.7796, "theo": 122.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-05-29T15:55:00", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "RVMD280121P00075000", "bid": 0.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6175, "open_interest": 41.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0006, "vega": 0.1971, "theta": -0.0121, "rho": -0.1329, "theo": 3.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-04-20T14:12:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RVMD280121C00080000", "bid": 115.5, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.6033, "open_interest": 65.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0007, "vega": 0.2236, "theta": -0.0009, "rho": 0.8189, "theo": 118.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-09-11T11:32:33", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "RVMD280121P00080000", "bid": 1.0, "bid_size": 9.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.6052, "open_interest": 600.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0008, "vega": 0.2255, "theta": -0.0137, "rho": -0.1566, "theo": 3.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-05-15T10:14:30", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RVMD280121C00085000", "bid": 111.5, "bid_size": 8.0, "ask": 116.5, "ask_size": 2.0, "iv": 0.5976, "open_interest": 42.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0008, "vega": 0.2523, "theta": -0.003, "rho": 0.8546, "theo": 114.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-06-02T15:31:23", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "RVMD280121P00085000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.6113, "open_interest": 13.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0009, "vega": 0.255, "theta": -0.0153, "rho": -0.1832, "theo": 4.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-07-31T11:15:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RVMD280121C00090000", "bid": 107.5, "bid_size": 7.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.5948, "open_interest": 48.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.001, "vega": 0.2817, "theta": -0.005, "rho": 0.8874, "theo": 110.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.65, "last_trade_time": "2026-09-16T15:26:22", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "RVMD280121P00090000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5948, "open_interest": 58.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.001, "vega": 0.2851, "theta": -0.017, "rho": -0.2112, "theo": 5.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-06-01T13:09:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RVMD280121C00095000", "bid": 104.5, "bid_size": 5.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.5875, "open_interest": 61.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0011, "vega": 0.312, "theta": -0.0071, "rho": 0.9169, "theo": 106.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-04-10T12:05:08", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "RVMD280121P00095000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5941, "open_interest": 33.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0011, "vega": 0.3166, "theta": -0.0187, "rho": -0.2417, "theo": 5.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-06-08T12:46:06", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RVMD280121C00100000", "bid": 100.5, "bid_size": 6.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.5828, "open_interest": 76.0, "volume": 1.0, "delta": 0.9084, "gamma": 0.0012, "vega": 0.3431, "theta": -0.0092, "rho": 0.943, "theo": 102.6764, "change": -5.75, "open": 101.25, "high": 101.25, "low": 101.25, "tick": "down", "last_trade_price": 101.25, "last_trade_time": "2026-09-18T15:19:59", "percent_change": -5.37383, "prev_day_close": 101.799999237061}, {"option": "RVMD280121P00100000", "bid": 4.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.5682, "open_interest": 126.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0012, "vega": 0.3481, "theta": -0.0204, "rho": -0.2747, "theo": 6.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-06-25T10:49:52", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RVMD280121C00105000", "bid": 97.0, "bid_size": 6.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.5828, "open_interest": 48.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0013, "vega": 0.3742, "theta": -0.0113, "rho": 0.9665, "theo": 99.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.98, "last_trade_time": "2026-08-21T13:10:16", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "RVMD280121P00105000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.5845, "open_interest": 6.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0014, "vega": 0.3804, "theta": -0.0221, "rho": -0.3083, "theo": 7.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-09T11:17:27", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RVMD280121C00110000", "bid": 93.0, "bid_size": 7.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.5802, "open_interest": 90.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0014, "vega": 0.4057, "theta": -0.0134, "rho": 0.9868, "theo": 95.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.05, "last_trade_time": "2026-08-05T14:25:20", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "RVMD280121P00110000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.5825, "open_interest": 67.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0015, "vega": 0.4132, "theta": -0.0238, "rho": -0.3453, "theo": 9.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-07-22T11:51:23", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RVMD280121C00115000", "bid": 89.5, "bid_size": 6.0, "ask": 94.5, "ask_size": 4.0, "iv": 0.5754, "open_interest": 52.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0015, "vega": 0.4373, "theta": -0.0155, "rho": 1.004, "theo": 91.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-07-01T09:38:26", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "RVMD280121P00115000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.5785, "open_interest": 10.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0016, "vega": 0.4447, "theta": -0.0255, "rho": -0.3837, "theo": 10.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-04-22T09:36:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RVMD280121C00120000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.5691, "open_interest": 305.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0017, "vega": 0.4683, "theta": -0.0175, "rho": 1.019, "theo": 88.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.07, "last_trade_time": "2026-08-21T12:58:11", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "RVMD280121P00120000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5675, "open_interest": 62.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0017, "vega": 0.4772, "theta": -0.0271, "rho": -0.4228, "theo": 11.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-25T13:09:15", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RVMD280121C00125000", "bid": 83.0, "bid_size": 1.0, "ask": 87.5, "ask_size": 4.0, "iv": 0.5665, "open_interest": 24.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0018, "vega": 0.4991, "theta": -0.0195, "rho": 1.0312, "theo": 85.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-08-19T09:43:26", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "RVMD280121P00125000", "bid": 11.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.5709, "open_interest": 2.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0019, "vega": 0.5086, "theta": -0.0288, "rho": -0.4634, "theo": 12.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-04-22T13:16:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RVMD280121C00130000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 4.0, "iv": 0.5622, "open_interest": 179.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0019, "vega": 0.5295, "theta": -0.0214, "rho": 1.0403, "theo": 82.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.5, "last_trade_time": "2026-09-09T15:05:36", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "RVMD280121P00130000", "bid": 12.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.5622, "open_interest": 2168.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.002, "vega": 0.5391, "theta": -0.0303, "rho": -0.5064, "theo": 14.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-08-18T13:37:42", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "RVMD280121C00135000", "bid": 77.0, "bid_size": 6.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.5609, "open_interest": 269.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.002, "vega": 0.5588, "theta": -0.0233, "rho": 1.0478, "theo": 78.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-08-27T10:35:27", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "RVMD280121P00135000", "bid": 14.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.561, "open_interest": 58.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0021, "vega": 0.5692, "theta": -0.0319, "rho": -0.5488, "theo": 16.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-08-31T11:05:12", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RVMD280121C00140000", "bid": 73.5, "bid_size": 9.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.5496, "open_interest": 248.0, "volume": 2.0, "delta": 0.8087, "gamma": 0.0022, "vega": 0.5872, "theta": -0.025, "rho": 1.0528, "theo": 75.8474, "change": -5.48, "open": 75.52, "high": 75.52, "low": 75.52, "tick": "down", "last_trade_price": 75.52, "last_trade_time": "2026-09-18T11:57:22", "percent_change": -6.76543, "prev_day_close": 75.5999984741211}, {"option": "RVMD280121P00140000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.5588, "open_interest": 44.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0023, "vega": 0.5984, "theta": -0.0333, "rho": -0.593, "theo": 17.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T11:04:56", "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "RVMD280121C00145000", "bid": 71.0, "bid_size": 5.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.554, "open_interest": 56.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0023, "vega": 0.615, "theta": -0.0268, "rho": 1.055, "theo": 72.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-08-27T12:55:46", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "RVMD280121P00145000", "bid": 17.5, "bid_size": 10.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.5548, "open_interest": 4.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0024, "vega": 0.6262, "theta": -0.0347, "rho": -0.6382, "theo": 19.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-09-02T09:30:04", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RVMD280121C00150000", "bid": 69.0, "bid_size": 5.0, "ask": 72.5, "ask_size": 4.0, "iv": 0.5603, "open_interest": 201.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0024, "vega": 0.6414, "theta": -0.0284, "rho": 1.0556, "theo": 70.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-09-03T13:39:05", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RVMD280121P00150000", "bid": 19.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.5534, "open_interest": 101.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0025, "vega": 0.6532, "theta": -0.036, "rho": -0.6824, "theo": 21.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-09-01T10:05:04", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RVMD280121C00155000", "bid": 65.0, "bid_size": 9.0, "ask": 69.5, "ask_size": 10.0, "iv": 0.546, "open_interest": 144.0, "volume": 1.0, "delta": 0.7647, "gamma": 0.0025, "vega": 0.6664, "theta": -0.03, "rho": 1.0547, "theo": 67.3059, "change": -5.4, "open": 66.0, "high": 66.0, "low": 66.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-18T15:37:58", "percent_change": -7.56303, "prev_day_close": 66.3499984741211}, {"option": "RVMD280121P00155000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.5466, "open_interest": 5.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0026, "vega": 0.6786, "theta": -0.0373, "rho": -0.7279, "theo": 23.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-25T09:33:22", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "RVMD280121C00160000", "bid": 62.5, "bid_size": 6.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.5422, "open_interest": 158.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0026, "vega": 0.6904, "theta": -0.0314, "rho": 1.0515, "theo": 64.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.06, "last_trade_time": "2026-08-21T13:10:16", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "RVMD280121P00160000", "bid": 23.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.5463, "open_interest": 666.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0028, "vega": 0.7029, "theta": -0.0385, "rho": -0.7745, "theo": 25.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-08-31T10:57:38", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "RVMD280121C00165000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.5408, "open_interest": 44.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0027, "vega": 0.713, "theta": -0.0328, "rho": 1.0462, "theo": 62.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.11, "last_trade_time": "2026-08-28T11:26:32", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "RVMD280121P00165000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.5377, "open_interest": 151.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0029, "vega": 0.7248, "theta": -0.0396, "rho": -0.8215, "theo": 27.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.87, "last_trade_time": "2026-08-25T13:11:42", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RVMD280121C00170000", "bid": 57.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.5383, "open_interest": 195.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0028, "vega": 0.734, "theta": -0.034, "rho": 1.0399, "theo": 59.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-09-16T13:52:46", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "RVMD280121P00170000", "bid": 27.5, "bid_size": 9.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.5387, "open_interest": 36.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.003, "vega": 0.7456, "theta": -0.0406, "rho": -0.8641, "theo": 30.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-12T11:00:50", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "RVMD280121C00175000", "bid": 55.0, "bid_size": 10.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.5351, "open_interest": 31.0, "volume": 1.0, "delta": 0.703, "gamma": 0.0028, "vega": 0.7535, "theta": -0.0352, "rho": 1.0323, "theo": 57.1535, "change": -2.12, "open": 59.03, "high": 59.03, "low": 59.03, "tick": "down", "last_trade_price": 59.03, "last_trade_time": "2026-09-18T10:00:18", "percent_change": -3.46688, "prev_day_close": 56.5}, {"option": "RVMD280121P00175000", "bid": 30.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.5377, "open_interest": 1.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0031, "vega": 0.7645, "theta": -0.0415, "rho": -0.9081, "theo": 32.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-04-13T09:46:23", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "RVMD280121C00180000", "bid": 52.5, "bid_size": 10.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.5339, "open_interest": 56.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0029, "vega": 0.7716, "theta": -0.0363, "rho": 1.0229, "theo": 54.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.22, "last_trade_time": "2026-09-01T09:51:30", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "RVMD280121P00180000", "bid": 33.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5363, "open_interest": 9.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0032, "vega": 0.7822, "theta": -0.0423, "rho": -0.9546, "theo": 34.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-17T10:15:03", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "RVMD280121C00185000", "bid": 50.3, "bid_size": 3.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.5333, "open_interest": 4.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.003, "vega": 0.7884, "theta": -0.0373, "rho": 1.0122, "theo": 52.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-06T09:54:12", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RVMD280121P00185000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.5269, "open_interest": 4.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0033, "vega": 0.7976, "theta": -0.0431, "rho": -0.9974, "theo": 37.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.16, "last_trade_time": "2026-08-20T10:50:03", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "RVMD280121C00190000", "bid": 48.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.5285, "open_interest": 138.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0031, "vega": 0.8034, "theta": -0.0382, "rho": 1.0006, "theo": 50.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.36, "last_trade_time": "2026-09-11T14:54:36", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "RVMD280121P00190000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.5298, "open_interest": 4.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0034, "vega": 0.8116, "theta": -0.0438, "rho": -1.0369, "theo": 40.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-09-02T09:30:12", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "RVMD280121C00195000", "bid": 46.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.5245, "open_interest": 56.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0031, "vega": 0.8169, "theta": -0.039, "rho": 0.9886, "theo": 48.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.98, "last_trade_time": "2026-08-26T12:44:47", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "RVMD280121P00195000", "bid": 40.5, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.5281, "open_interest": 1.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0035, "vega": 0.8236, "theta": -0.0444, "rho": -1.0788, "theo": 42.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.88, "last_trade_time": "2026-07-07T13:29:22", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "RVMD280121C00200000", "bid": 44.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.5228, "open_interest": 1020.0, "volume": 3.0, "delta": 0.6247, "gamma": 0.0032, "vega": 0.8289, "theta": -0.0398, "rho": 0.9751, "theo": 46.3937, "change": -4.35, "open": 49.0, "high": 49.0, "low": 46.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-09-18T12:42:53", "percent_change": -8.63952, "prev_day_close": 45.75}, {"option": "RVMD280121P00200000", "bid": 43.5, "bid_size": 9.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.5254, "open_interest": 1084.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0036, "vega": 0.834, "theta": -0.0449, "rho": -1.1185, "theo": 45.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-09-03T10:34:25", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RVMD280121C00210000", "bid": 40.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.5137, "open_interest": 29.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0033, "vega": 0.8487, "theta": -0.041, "rho": 0.9454, "theo": 42.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-09-11T10:55:41", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "RVMD280121P00210000", "bid": 49.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.5233, "open_interest": 1.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0037, "vega": 0.8494, "theta": -0.0457, "rho": -1.1971, "theo": 51.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-09-04T14:58:48", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RVMD280121C00220000", "bid": 36.5, "bid_size": 9.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.5165, "open_interest": 404.0, "volume": 1.0, "delta": 0.5634, "gamma": 0.0034, "vega": 0.8627, "theta": -0.0418, "rho": 0.9143, "theo": 39.1637, "change": -1.75, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-09-18T10:56:27", "percent_change": -4.15184, "prev_day_close": 38.3500003814697}, {"option": "RVMD280121P00220000", "bid": 55.5, "bid_size": 6.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.5176, "open_interest": 1.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0038, "vega": 0.8571, "theta": -0.0461, "rho": -1.2574, "theo": 57.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-08-18T13:45:39", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RVMD280121C00230000", "bid": 33.5, "bid_size": 9.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.516, "open_interest": 326.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0034, "vega": 0.8714, "theta": -0.0424, "rho": 0.8802, "theo": 35.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-17T09:49:53", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "RVMD280121P00230000", "bid": 62.0, "bid_size": 9.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.5169, "open_interest": 54.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0039, "vega": 0.8583, "theta": -0.0463, "rho": -1.3175, "theo": 64.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.51, "last_trade_time": "2026-06-02T13:10:57", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "RVMD280121C00240000", "bid": 30.5, "bid_size": 9.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.5131, "open_interest": 66.0, "volume": 1.0, "delta": 0.5048, "gamma": 0.0034, "vega": 0.8751, "theta": -0.0426, "rho": 0.8456, "theo": 33.0147, "change": -2.55, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-18T11:11:53", "percent_change": -7.07351, "prev_day_close": 32.25}, {"option": "RVMD280121P00240000", "bid": 68.5, "bid_size": 6.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.004, "vega": 0.8527, "theta": -0.0463, "rho": -1.3657, "theo": 71.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "RVMD280121C00250000", "bid": 28.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.5132, "open_interest": 47.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0035, "vega": 0.8742, "theta": -0.0427, "rho": 0.81, "theo": 30.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-09-16T13:36:49", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "RVMD280121P00250000", "bid": 76.0, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.5129, "open_interest": 2.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0041, "vega": 0.8424, "theta": -0.046, "rho": -1.4082, "theo": 78.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-08-18T13:32:01", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "RVMD280121C00260000", "bid": 25.5, "bid_size": 4.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.511, "open_interest": 7.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0034, "vega": 0.8691, "theta": -0.0425, "rho": 0.7735, "theo": 27.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-09-10T15:38:37", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RVMD280121P00260000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0042, "vega": 0.826, "theta": -0.0455, "rho": -1.428, "theo": 85.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "RVMD280121C00270000", "bid": 23.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.5095, "open_interest": 13.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0034, "vega": 0.8609, "theta": -0.0421, "rho": 0.7384, "theo": 25.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-21T12:37:29", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "RVMD280121P00270000", "bid": 91.0, "bid_size": 2.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0042, "vega": 0.8014, "theta": -0.0449, "rho": -1.4345, "theo": 93.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "RVMD280121C00280000", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.5089, "open_interest": 246.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0034, "vega": 0.849, "theta": -0.0415, "rho": 0.7023, "theo": 23.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-09-03T14:11:45", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RVMD280121P00280000", "bid": 99.0, "bid_size": 1.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.509, "open_interest": 2.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0042, "vega": 0.7751, "theta": -0.0441, "rho": -1.4404, "theo": 101.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-08-07T10:40:04", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "RVMD280121C00290000", "bid": 19.5, "bid_size": 4.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.5064, "open_interest": 14.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0034, "vega": 0.8344, "theta": -0.0408, "rho": 0.6671, "theo": 21.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-08-18T15:34:37", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RVMD280121P00290000", "bid": 107.0, "bid_size": 1.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0043, "vega": 0.7393, "theta": -0.0431, "rho": -1.4254, "theo": 109.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "RVMD280121C00300000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.5081, "open_interest": 80.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0033, "vega": 0.818, "theta": -0.0399, "rho": 0.6335, "theo": 19.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-04T11:54:22", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RVMD280121P00300000", "bid": 115.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.5044, "open_interest": 3.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0043, "vega": 0.6994, "theta": -0.0421, "rho": -1.3882, "theo": 117.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-11T14:09:26", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "RVMD280121C00310000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0032, "vega": 0.799, "theta": -0.039, "rho": 0.5998, "theo": 18.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RVMD280121P00310000", "bid": 123.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0043, "vega": 0.6641, "theta": -0.0411, "rho": -1.3571, "theo": 126.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.449996948242}, {"option": "RVMD280121C00320000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5068, "open_interest": 16.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0031, "vega": 0.7785, "theta": -0.038, "rho": 0.5674, "theo": 16.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-16T10:22:15", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "RVMD280121P00320000", "bid": 132.5, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0043, "vega": 0.6168, "theta": -0.0398, "rho": -1.3029, "theo": 134.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "RVMD280121C00330000", "bid": 13.5, "bid_size": 4.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.507, "open_interest": 30.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0031, "vega": 0.7575, "theta": -0.0369, "rho": 0.5371, "theo": 15.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-09T15:55:00", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RVMD280121P00330000", "bid": 141.0, "bid_size": 4.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0043, "vega": 0.5632, "theta": -0.0384, "rho": -1.197, "theo": 143.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "RVMD281215C00090000", "bid": 115.5, "bid_size": 3.0, "ask": 119.5, "ask_size": 1.0, "iv": 0.5968, "open_interest": 5.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0009, "vega": 0.4342, "theta": -0.0041, "rho": 1.2048, "theo": 118.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.5, "last_trade_time": "2026-08-21T09:32:00", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "RVMD281215P00090000", "bid": 8.0, "bid_size": 4.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.5819, "open_interest": 13.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0009, "vega": 0.4435, "theta": -0.016, "rho": -0.499, "theo": 10.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-31T11:31:00", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RVMD281215C00095000", "bid": 112.0, "bid_size": 4.0, "ask": 117.0, "ask_size": 4.0, "iv": 0.5979, "open_interest": 4.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0009, "vega": 0.4679, "theta": -0.0055, "rho": 1.2425, "theo": 114.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-08-18T09:34:14", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "RVMD281215P00095000", "bid": 9.5, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.5893, "open_interest": 2.0, "volume": 1.0, "delta": -0.094, "gamma": 0.001, "vega": 0.479, "theta": -0.0171, "rho": -0.5518, "theo": 11.5652, "change": 1.15, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T12:01:35", "percent_change": 11.33, "prev_day_close": 10.8000001907349}, {"option": "RVMD281215C00100000", "bid": 109.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.5969, "open_interest": 12.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.001, "vega": 0.501, "theta": -0.007, "rho": 1.2762, "theo": 111.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.5, "last_trade_time": "2026-08-27T09:32:47", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "RVMD281215P00100000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.6067, "open_interest": 32.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0011, "vega": 0.5135, "theta": -0.0183, "rho": -0.6065, "theo": 12.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-28T11:16:05", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RVMD281215C00105000", "bid": 106.0, "bid_size": 4.0, "ask": 111.0, "ask_size": 4.0, "iv": 0.5942, "open_interest": 7.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0011, "vega": 0.5336, "theta": -0.0084, "rho": 1.3079, "theo": 108.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-08-18T09:37:06", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "RVMD281215P00105000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0012, "vega": 0.5474, "theta": -0.0194, "rho": -0.6624, "theo": 14.4259, "change": 0.0, "open": 0.0, "high": 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": "RVMD281215C00110000", "bid": 103.0, "bid_size": 4.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.5904, "open_interest": 7.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0012, "vega": 0.5662, "theta": -0.0097, "rho": 1.3361, "theo": 105.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-08-21T09:34:16", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "RVMD281215P00110000", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0012, "vega": 0.5818, "theta": -0.0205, "rho": -0.7193, "theo": 15.9814, "change": 0.0, "open": 0.0, "high": 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": "RVMD281215C00115000", "bid": 100.0, "bid_size": 4.0, "ask": 105.0, "ask_size": 4.0, "iv": 0.5854, "open_interest": 9.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0012, "vega": 0.5983, "theta": -0.0111, "rho": 1.36, "theo": 102.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.0, "last_trade_time": "2026-08-27T09:32:47", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "RVMD281215P00115000", "bid": 15.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0013, "vega": 0.6149, "theta": -0.0215, "rho": -0.7785, "theo": 17.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RVMD281215C00120000", "bid": 97.5, "bid_size": 5.0, "ask": 102.5, "ask_size": 5.0, "iv": 0.5876, "open_interest": 7.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0013, "vega": 0.6294, "theta": -0.0124, "rho": 1.3824, "theo": 99.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-08-21T09:34:16", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "RVMD281215P00120000", "bid": 17.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0014, "vega": 0.6476, "theta": -0.0226, "rho": -0.8386, "theo": 19.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RVMD281215C00125000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 4.0, "iv": 0.5807, "open_interest": 5.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0014, "vega": 0.6597, "theta": -0.0136, "rho": 1.4026, "theo": 97.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-08-21T09:42:06", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "RVMD281215P00125000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0015, "vega": 0.6793, "theta": -0.0236, "rho": -0.8984, "theo": 21.1452, "change": 0.0, "open": 0.0, "high": 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": "RVMD281215C00130000", "bid": 92.0, "bid_size": 4.0, "ask": 97.0, "ask_size": 4.0, "iv": 0.5805, "open_interest": 4.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0014, "vega": 0.6896, "theta": -0.0148, "rho": 1.419, "theo": 94.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-08-27T09:32:47", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "RVMD281215P00130000", "bid": 21.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0016, "vega": 0.7104, "theta": -0.0246, "rho": -0.9589, "theo": 23.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "RVMD281215C00135000", "bid": 89.5, "bid_size": 3.0, "ask": 94.5, "ask_size": 4.0, "iv": 0.5792, "open_interest": 12.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0015, "vega": 0.7186, "theta": -0.016, "rho": 1.4332, "theo": 91.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.0, "last_trade_time": "2026-08-21T09:42:06", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "RVMD281215P00135000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.5881, "open_interest": 10.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0017, "vega": 0.7407, "theta": -0.0255, "rho": -1.0206, "theo": 24.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-18T12:09:23", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RVMD281215C00140000", "bid": 87.0, "bid_size": 4.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.577, "open_interest": 7.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0016, "vega": 0.7466, "theta": -0.0172, "rho": 1.4452, "theo": 89.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.5, "last_trade_time": "2026-08-18T09:35:15", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "RVMD281215P00140000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0018, "vega": 0.7697, "theta": -0.0264, "rho": -1.0831, "theo": 27.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RVMD281215C00145000", "bid": 84.5, "bid_size": 4.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0016, "vega": 0.7735, "theta": -0.0182, "rho": 1.4559, "theo": 86.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "RVMD281215P00145000", "bid": 27.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0018, "vega": 0.7971, "theta": -0.0273, "rho": -1.1443, "theo": 29.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RVMD281215C00150000", "bid": 82.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 4.0, "iv": 0.5704, "open_interest": 3.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0017, "vega": 0.7995, "theta": -0.0193, "rho": 1.4644, "theo": 84.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.5, "last_trade_time": "2026-08-18T09:32:02", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "RVMD281215P00150000", "bid": 29.5, "bid_size": 4.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0019, "vega": 0.8241, "theta": -0.0281, "rho": -1.2044, "theo": 31.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "RVMD281215C00155000", "bid": 80.0, "bid_size": 4.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.5692, "open_interest": 3.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0018, "vega": 0.8246, "theta": -0.0203, "rho": 1.4702, "theo": 82.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-09-02T09:43:39", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RVMD281215P00155000", "bid": 31.5, "bid_size": 4.0, "ask": 36.5, "ask_size": 4.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.002, "vega": 0.8494, "theta": -0.0289, "rho": -1.2676, "theo": 33.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RVMD281215C00160000", "bid": 77.5, "bid_size": 4.0, "ask": 82.5, "ask_size": 4.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0018, "vega": 0.8487, "theta": -0.0213, "rho": 1.4741, "theo": 79.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "RVMD281215P00160000", "bid": 34.5, "bid_size": 1.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0021, "vega": 0.8731, "theta": -0.0297, "rho": -1.3276, "theo": 35.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "RVMD281215C00165000", "bid": 75.5, "bid_size": 4.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0019, "vega": 0.8716, "theta": -0.0222, "rho": 1.4769, "theo": 77.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "RVMD281215P00165000", "bid": 36.5, "bid_size": 4.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.571, "open_interest": 5.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0021, "vega": 0.8964, "theta": -0.0304, "rho": -1.3887, "theo": 38.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-31T15:44:31", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "RVMD281215C00170000", "bid": 73.5, "bid_size": 4.0, "ask": 78.5, "ask_size": 4.0, "iv": 0.567, "open_interest": 14.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0019, "vega": 0.8934, "theta": -0.023, "rho": 1.4788, "theo": 75.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.99, "last_trade_time": "2026-08-26T14:46:48", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "RVMD281215P00170000", "bid": 38.5, "bid_size": 4.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0022, "vega": 0.9177, "theta": -0.0311, "rho": -1.4485, "theo": 40.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "RVMD281215C00175000", "bid": 71.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.5604, "open_interest": 10.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.002, "vega": 0.9141, "theta": -0.0239, "rho": 1.479, "theo": 73.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.51, "last_trade_time": "2026-08-26T14:46:48", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "RVMD281215P00175000", "bid": 41.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.5609, "open_interest": 1.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0023, "vega": 0.9383, "theta": -0.0317, "rho": -1.5032, "theo": 43.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-09-04T14:52:09", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RVMD281215C00180000", "bid": 69.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.5588, "open_interest": 1.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.002, "vega": 0.9339, "theta": -0.0246, "rho": 1.477, "theo": 71.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.37, "last_trade_time": "2026-08-24T10:39:27", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RVMD281215P00180000", "bid": 44.5, "bid_size": 1.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.5656, "open_interest": 8.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0024, "vega": 0.9574, "theta": -0.0323, "rho": -1.5636, "theo": 45.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-31T15:44:31", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "RVMD281215C00185000", "bid": 67.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 4.0, "iv": 0.5567, "open_interest": 8.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0021, "vega": 0.9526, "theta": -0.0254, "rho": 1.4735, "theo": 69.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-26T14:49:35", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "RVMD281215P00185000", "bid": 46.5, "bid_size": 4.0, "ask": 51.5, "ask_size": 4.0, "iv": 0.5592, "open_interest": 1.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0024, "vega": 0.9746, "theta": -0.0329, "rho": -1.6167, "theo": 48.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.96, "last_trade_time": "2026-08-27T10:08:58", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "RVMD281215C00190000", "bid": 65.0, "bid_size": 4.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.5541, "open_interest": 4.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0021, "vega": 0.9703, "theta": -0.0261, "rho": 1.4692, "theo": 67.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-08-06T09:37:01", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "RVMD281215P00190000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0025, "vega": 0.9912, "theta": -0.0334, "rho": -1.6746, "theo": 51.3665, "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": 52.5}, {"option": "RVMD281215C00195000", "bid": 63.5, "bid_size": 4.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.5536, "open_interest": 3.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0022, "vega": 0.9867, "theta": -0.0267, "rho": 1.4645, "theo": 65.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-08-27T09:32:11", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "RVMD281215P00195000", "bid": 52.0, "bid_size": 4.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0026, "vega": 1.0059, "theta": -0.0339, "rho": -1.7239, "theo": 54.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "RVMD281215C00200000", "bid": 61.5, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.5526, "open_interest": 17.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0022, "vega": 1.0022, "theta": -0.0273, "rho": 1.4589, "theo": 63.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-09-01T09:52:00", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "RVMD281215P00200000", "bid": 55.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.545, "open_interest": 8.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0026, "vega": 1.0197, "theta": -0.0344, "rho": -1.7798, "theo": 57.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-08-27T14:27:55", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "RVMD281215C00210000", "bid": 58.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.5491, "open_interest": 43.0, "volume": 1.0, "delta": 0.6552, "gamma": 0.0023, "vega": 1.0301, "theta": -0.0284, "rho": 1.4434, "theo": 60.2989, "change": 1.48, "open": 65.23, "high": 65.23, "low": 65.23, "tick": "down", "last_trade_price": 65.23, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 2.32157, "prev_day_close": 59.25}, {"option": "RVMD281215P00210000", "bid": 61.5, "bid_size": 1.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.552, "open_interest": 1.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.0028, "vega": 1.0425, "theta": -0.0352, "rho": -1.8733, "theo": 62.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-26T14:29:23", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "RVMD281215C00220000", "bid": 54.5, "bid_size": 4.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.544, "open_interest": 16.0, "volume": 1.0, "delta": 0.6338, "gamma": 0.0024, "vega": 1.054, "theta": -0.0294, "rho": 1.424, "theo": 57.0215, "change": 1.48, "open": 61.73, "high": 61.73, "low": 61.73, "tick": "down", "last_trade_price": 61.73, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 2.45643, "prev_day_close": 56.1499996185303}, {"option": "RVMD281215P00220000", "bid": 67.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 4.0, "iv": 0.5474, "open_interest": 2.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0029, "vega": 1.06, "theta": -0.0359, "rho": -1.9691, "theo": 69.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.55, "last_trade_time": "2026-08-26T14:46:33", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RVMD281215C00230000", "bid": 51.5, "bid_size": 4.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0024, "vega": 1.074, "theta": -0.0302, "rho": 1.4036, "theo": 53.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "RVMD281215P00230000", "bid": 73.5, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.003, "vega": 1.073, "theta": -0.0365, "rho": -2.0503, "theo": 75.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "RVMD281215C00240000", "bid": 49.0, "bid_size": 4.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.5413, "open_interest": 4.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0025, "vega": 1.0904, "theta": -0.0308, "rho": 1.3797, "theo": 50.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.23, "last_trade_time": "2026-08-31T11:01:52", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "RVMD281215P00240000", "bid": 80.0, "bid_size": 4.0, "ask": 85.0, "ask_size": 4.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0031, "vega": 1.0798, "theta": -0.037, "rho": -2.1231, "theo": 82.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "RVMD281215C00250000", "bid": 46.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.5389, "open_interest": 12.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0025, "vega": 1.1032, "theta": -0.0314, "rho": 1.3529, "theo": 48.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-09-17T10:57:31", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "RVMD281215P00250000", "bid": 87.0, "bid_size": 1.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.5387, "open_interest": 4.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0032, "vega": 1.0826, "theta": -0.0373, "rho": -2.1832, "theo": 89.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-09-08T13:27:07", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "RVMD281215C00260000", "bid": 43.5, "bid_size": 4.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0025, "vega": 1.1131, "theta": -0.0318, "rho": 1.3259, "theo": 45.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "RVMD281215P00260000", "bid": 94.0, "bid_size": 1.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0033, "vega": 1.0784, "theta": -0.0376, "rho": -2.2386, "theo": 96.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "RVMD281215C00270000", "bid": 41.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.5346, "open_interest": 74.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0026, "vega": 1.1202, "theta": -0.0321, "rho": 1.2986, "theo": 43.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.78, "last_trade_time": "2026-08-18T13:12:30", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RVMD281215P00270000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0034, "vega": 1.068, "theta": -0.0377, "rho": -2.2642, "theo": 103.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "RVMD281215C00280000", "bid": 39.0, "bid_size": 4.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.5331, "open_interest": 99.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0026, "vega": 1.124, "theta": -0.0323, "rho": 1.2685, "theo": 40.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-08-31T14:31:53", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "RVMD281215P00280000", "bid": 108.5, "bid_size": 2.0, "ask": 113.5, "ask_size": 2.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0035, "vega": 1.057, "theta": -0.0379, "rho": -2.3046, "theo": 110.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "RVMD281215C00290000", "bid": 37.0, "bid_size": 3.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0026, "vega": 1.1252, "theta": -0.0325, "rho": 1.2372, "theo": 38.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "RVMD281215P00290000", "bid": 116.5, "bid_size": 1.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0036, "vega": 1.0409, "theta": -0.0378, "rho": -2.3088, "theo": 118.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "RVMD281215C00300000", "bid": 35.0, "bid_size": 4.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.5313, "open_interest": 15.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0026, "vega": 1.1243, "theta": -0.0325, "rho": 1.2067, "theo": 36.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-09-04T11:24:57", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "RVMD281215P00300000", "bid": 124.0, "bid_size": 1.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0036, "vega": 1.0209, "theta": -0.0378, "rho": -2.3325, "theo": 126.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "RVMD281215C00310000", "bid": 33.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0026, "vega": 1.1214, "theta": -0.0325, "rho": 1.1763, "theo": 34.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RVMD281215P00310000", "bid": 132.0, "bid_size": 2.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0037, "vega": 0.9903, "theta": -0.0376, "rho": -2.2849, "theo": 134.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "RVMD281215C00320000", "bid": 31.5, "bid_size": 4.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.5303, "open_interest": 5.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0026, "vega": 1.1162, "theta": -0.0323, "rho": 1.1445, "theo": 32.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-08-27T13:13:33", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "RVMD281215P00320000", "bid": 140.0, "bid_size": 4.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0038, "vega": 0.9615, "theta": -0.0376, "rho": -2.2925, "theo": 142.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "RVMD281215C00330000", "bid": 30.0, "bid_size": 5.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.5307, "open_interest": 1.0, "volume": 1.0, "delta": 0.4265, "gamma": 0.0026, "vega": 1.1089, "theta": -0.0322, "rho": 1.112, "theo": 31.2122, "change": -1.53, "open": 32.97, "high": 32.97, "low": 32.97, "tick": "down", "last_trade_price": 32.97, "last_trade_time": "2026-09-18T11:52:21", "percent_change": -4.43478, "prev_day_close": 31.5}, {"option": "RVMD281215P00330000", "bid": 148.5, "bid_size": 1.0, "ask": 153.0, "ask_size": 2.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0039, "vega": 0.9347, "theta": -0.0373, "rho": -2.2255, "theo": 150.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "RVMD290119C00105000", "bid": 107.0, "bid_size": 1.0, "ask": 111.5, "ask_size": 4.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0011, "vega": 0.5477, "theta": -0.0056, "rho": 1.3292, "theo": 109.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "RVMD290119P00105000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0011, "vega": 0.5621, "theta": -0.0187, "rho": -0.7036, "theo": 15.0542, "change": 0.0, "open": 0.0, "high": 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": "RVMD290119C00110000", "bid": 104.0, "bid_size": 3.0, "ask": 108.5, "ask_size": 4.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0011, "vega": 0.5804, "theta": -0.0069, "rho": 1.3578, "theo": 106.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "RVMD290119P00110000", "bid": 14.5, "bid_size": 2.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0012, "vega": 0.5962, "theta": -0.0197, "rho": -0.7622, "theo": 16.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "RVMD290119C00115000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0012, "vega": 0.6122, "theta": -0.0083, "rho": 1.3834, "theo": 103.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "RVMD290119P00115000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0013, "vega": 0.6289, "theta": -0.0207, "rho": -0.8227, "theo": 18.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RVMD290119C00120000", "bid": 98.2, "bid_size": 1.0, "ask": 103.0, "ask_size": 4.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0013, "vega": 0.6432, "theta": -0.0096, "rho": 1.4074, "theo": 100.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "RVMD290119P00120000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0014, "vega": 0.6614, "theta": -0.0216, "rho": -0.884, "theo": 20.0755, "change": 0.0, "open": 0.0, "high": 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": "RVMD290119C00125000", "bid": 95.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 4.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0013, "vega": 0.6734, "theta": -0.0109, "rho": 1.4279, "theo": 97.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "RVMD290119P00125000", "bid": 19.5, "bid_size": 4.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0015, "vega": 0.6942, "theta": -0.0226, "rho": -0.9486, "theo": 21.9122, "change": 0.0, "open": 0.0, "high": 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": "RVMD290119C00130000", "bid": 93.0, "bid_size": 4.0, "ask": 97.5, "ask_size": 1.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0014, "vega": 0.7031, "theta": -0.0121, "rho": 1.4461, "theo": 95.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "RVMD290119P00130000", "bid": 21.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0016, "vega": 0.7241, "theta": -0.0235, "rho": -1.0103, "theo": 23.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RVMD290119C00135000", "bid": 90.5, "bid_size": 2.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0015, "vega": 0.7321, "theta": -0.0133, "rho": 1.461, "theo": 92.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "RVMD290119P00135000", "bid": 23.5, "bid_size": 4.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0016, "vega": 0.7542, "theta": -0.0243, "rho": -1.0725, "theo": 25.8061, "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": 26.0}, {"option": "RVMD290119C00140000", "bid": 88.0, "bid_size": 2.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0015, "vega": 0.7598, "theta": -0.0144, "rho": 1.4744, "theo": 90.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "RVMD290119P00140000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0017, "vega": 0.7833, "theta": -0.0251, "rho": -1.1373, "theo": 27.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RVMD290119C00145000", "bid": 85.5, "bid_size": 2.0, "ask": 90.5, "ask_size": 4.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0016, "vega": 0.7866, "theta": -0.0156, "rho": 1.4863, "theo": 87.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "RVMD290119P00145000", "bid": 28.0, "bid_size": 1.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0018, "vega": 0.8109, "theta": -0.0259, "rho": -1.1976, "theo": 30.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "RVMD290119C00150000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0017, "vega": 0.8125, "theta": -0.0166, "rho": 1.4955, "theo": 85.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "RVMD290119P00150000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0019, "vega": 0.8377, "theta": -0.0267, "rho": -1.2621, "theo": 32.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "RVMD290119C00155000", "bid": 81.0, "bid_size": 4.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0017, "vega": 0.8376, "theta": -0.0176, "rho": 1.5023, "theo": 83.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "RVMD290119P00155000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0019, "vega": 0.8637, "theta": -0.0274, "rho": -1.3267, "theo": 34.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RVMD290119C00160000", "bid": 78.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 4.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0018, "vega": 0.8616, "theta": -0.0186, "rho": 1.507, "theo": 80.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "RVMD290119P00160000", "bid": 34.5, "bid_size": 4.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.002, "vega": 0.8872, "theta": -0.0281, "rho": -1.3869, "theo": 36.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "RVMD290119C00165000", "bid": 76.5, "bid_size": 4.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0018, "vega": 0.8845, "theta": -0.0195, "rho": 1.511, "theo": 78.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "RVMD290119P00165000", "bid": 37.5, "bid_size": 1.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0021, "vega": 0.9104, "theta": -0.0287, "rho": -1.4525, "theo": 39.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "RVMD290119C00170000", "bid": 74.5, "bid_size": 4.0, "ask": 79.5, "ask_size": 4.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0019, "vega": 0.9062, "theta": -0.0204, "rho": 1.5138, "theo": 76.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "RVMD290119P00170000", "bid": 40.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0022, "vega": 0.9317, "theta": -0.0293, "rho": -1.5076, "theo": 41.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "RVMD290119C00175000", "bid": 72.0, "bid_size": 2.0, "ask": 77.0, "ask_size": 4.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0019, "vega": 0.927, "theta": -0.0213, "rho": 1.5148, "theo": 74.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "RVMD290119P00175000", "bid": 42.5, "bid_size": 1.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0022, "vega": 0.9525, "theta": -0.0299, "rho": -1.569, "theo": 44.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "RVMD290119C00180000", "bid": 70.0, "bid_size": 2.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.002, "vega": 0.9468, "theta": -0.0221, "rho": 1.5137, "theo": 72.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "RVMD290119P00180000", "bid": 44.5, "bid_size": 4.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0023, "vega": 0.9713, "theta": -0.0304, "rho": -1.6286, "theo": 46.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "RVMD290119C00185000", "bid": 68.5, "bid_size": 3.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.002, "vega": 0.9656, "theta": -0.0228, "rho": 1.5109, "theo": 70.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "RVMD290119P00185000", "bid": 47.5, "bid_size": 5.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0024, "vega": 0.9893, "theta": -0.0309, "rho": -1.6849, "theo": 49.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "RVMD290119C00190000", "bid": 66.5, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.5555, "open_interest": 0.0, "volume": 2.0, "delta": 0.7004, "gamma": 0.0021, "vega": 0.9833, "theta": -0.0236, "rho": 1.5076, "theo": 68.7175, "change": -4.25, "open": 68.53, "high": 68.53, "low": 67.75, "tick": "down", "last_trade_price": 67.75, "last_trade_time": "2026-09-18T14:13:52", "percent_change": -5.90278, "prev_day_close": 68.25}, {"option": "RVMD290119P00190000", "bid": 50.0, "bid_size": 4.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0024, "vega": 1.0058, "theta": -0.0314, "rho": -1.7409, "theo": 52.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "RVMD290119C00195000", "bid": 64.5, "bid_size": 4.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0021, "vega": 0.9999, "theta": -0.0242, "rho": 1.5036, "theo": 66.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "RVMD290119P00195000", "bid": 53.0, "bid_size": 5.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0025, "vega": 1.0207, "theta": -0.0318, "rho": -1.794, "theo": 55.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "RVMD290119C00200000", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 4.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0021, "vega": 1.0155, "theta": -0.0249, "rho": 1.4989, "theo": 65.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "RVMD290119P00200000", "bid": 55.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0026, "vega": 1.0346, "theta": -0.0322, "rho": -1.8478, "theo": 58.1063, "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": 58.5}, {"option": "RVMD290119C00210000", "bid": 59.3, "bid_size": 2.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0022, "vega": 1.0438, "theta": -0.026, "rho": 1.485, "theo": 61.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "RVMD290119P00210000", "bid": 61.5, "bid_size": 4.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0027, "vega": 1.0586, "theta": -0.0329, "rho": -1.9482, "theo": 64.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "RVMD290119C00220000", "bid": 56.0, "bid_size": 4.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0023, "vega": 1.0682, "theta": -0.027, "rho": 1.4669, "theo": 58.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "RVMD290119P00220000", "bid": 67.5, "bid_size": 4.0, "ask": 72.5, "ask_size": 4.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0028, "vega": 1.0762, "theta": -0.0334, "rho": -2.0374, "theo": 70.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "RVMD290119C00230000", "bid": 53.0, "bid_size": 4.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0023, "vega": 1.089, "theta": -0.0279, "rho": 1.4479, "theo": 55.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "RVMD290119P00230000", "bid": 74.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0029, "vega": 1.0892, "theta": -0.0339, "rho": -2.1255, "theo": 76.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "RVMD290119C00240000", "bid": 50.0, "bid_size": 4.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0024, "vega": 1.1062, "theta": -0.0286, "rho": 1.426, "theo": 52.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "RVMD290119P00240000", "bid": 80.5, "bid_size": 4.0, "ask": 85.5, "ask_size": 4.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.44, "gamma": 0.003, "vega": 1.0985, "theta": -0.0342, "rho": -2.2056, "theo": 83.219, "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": 83.5}, {"option": "RVMD290119C00250000", "bid": 47.5, "bid_size": 6.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0024, "vega": 1.1199, "theta": -0.0293, "rho": 1.4004, "theo": 49.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "RVMD290119P00250000", "bid": 87.5, "bid_size": 7.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0031, "vega": 1.1006, "theta": -0.0344, "rho": -2.2588, "theo": 90.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "RVMD290119C00260000", "bid": 45.0, "bid_size": 7.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.537, "open_interest": 0.0, "volume": 1.0, "delta": 0.5576, "gamma": 0.0025, "vega": 1.1306, "theta": -0.0298, "rho": 1.3742, "theo": 47.118, "change": -3.7, "open": 46.3, "high": 46.3, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-09-18T12:39:51", "percent_change": -7.4, "prev_day_close": 46.75}, {"option": "RVMD290119P00260000", "bid": 94.5, "bid_size": 5.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0032, "vega": 1.0983, "theta": -0.0346, "rho": -2.3172, "theo": 97.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "RVMD290119C00270000", "bid": 42.5, "bid_size": 4.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0025, "vega": 1.1386, "theta": -0.0302, "rho": 1.3477, "theo": 44.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "RVMD290119P00270000", "bid": 102.0, "bid_size": 5.0, "ask": 106.5, "ask_size": 4.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0033, "vega": 1.0915, "theta": -0.0346, "rho": -2.3563, "theo": 104.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "RVMD290119C00280000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0025, "vega": 1.1436, "theta": -0.0305, "rho": 1.3189, "theo": 42.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "RVMD290119P00280000", "bid": 109.0, "bid_size": 2.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0034, "vega": 1.0821, "theta": -0.0346, "rho": -2.3884, "theo": 111.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "RVMD290119C00290000", "bid": 38.0, "bid_size": 4.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0025, "vega": 1.1458, "theta": -0.0307, "rho": 1.2885, "theo": 40.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RVMD290119P00290000", "bid": 117.0, "bid_size": 1.0, "ask": 121.5, "ask_size": 2.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0035, "vega": 1.0639, "theta": -0.0344, "rho": -2.3952, "theo": 119.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "RVMD290119C00300000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0025, "vega": 1.146, "theta": -0.0308, "rho": 1.2584, "theo": 38.1472, "change": 0.0, "open": 0.0, "high": 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": "RVMD290119P00300000", "bid": 124.5, "bid_size": 2.0, "ask": 129.5, "ask_size": 4.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0036, "vega": 1.0441, "theta": -0.0342, "rho": -2.4184, "theo": 126.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}], "symbol": "RVMD", "security_type": "stock", "exchange_id": 2, "current_price": 190.524, "price_change": -5.99, "price_change_percent": -3.1369, "bid": 190.5, "ask": 191.0, "bid_size": 100, "ask_size": 100, "open": 196.93, "high": 197.1, "low": 188.18, "close": 190.95, "prev_day_close": 190.95, "volume": 5940042, "iv30": 42.704, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "RVMD"}