{"timestamp": "2026-09-21 03:15:27", "data": {"options": [{"option": "RVTY261016C00060000", "bid": 81.8, "bid_size": 5.0, "ask": 85.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0458, "theo": 83.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "RVTY261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00065000", "bid": 76.9, "bid_size": 5.0, "ask": 80.9, "ask_size": 5.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0496, "theo": 78.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "RVTY261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY261016C00070000", "bid": 72.0, "bid_size": 5.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0009, "rho": 0.0534, "theo": 73.8429, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00075000", "bid": 67.0, "bid_size": 5.0, "ask": 71.0, "ask_size": 5.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0014, "rho": 0.0572, "theo": 68.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "RVTY261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY261016C00080000", "bid": 62.0, "bid_size": 5.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0021, "rho": 0.061, "theo": 63.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "RVTY261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0021, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00085000", "bid": 57.1, "bid_size": 5.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0031, "rho": 0.0647, "theo": 58.9074, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0031, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00090000", "bid": 52.1, "bid_size": 5.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0046, "rho": 0.0684, "theo": 53.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RVTY261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0046, "rho": -0.0004, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00095000", "bid": 47.7, "bid_size": 5.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0068, "rho": 0.0719, "theo": 48.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "RVTY261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0068, "rho": -0.0006, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00100000", "bid": 42.1, "bid_size": 5.0, "ask": 45.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0011, "vega": 0.0104, "theta": -0.01, "rho": 0.0753, "theo": 44.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.48, "last_trade_time": "2026-09-15T13:22:51", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "RVTY261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9293, "open_interest": 1.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0011, "vega": 0.0104, "theta": -0.01, "rho": -0.001, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RVTY261016C00105000", "bid": 37.8, "bid_size": 1.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0018, "vega": 0.016, "theta": -0.0147, "rho": 0.0784, "theo": 39.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "RVTY261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0018, "vega": 0.0161, "theta": -0.0148, "rho": -0.0017, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 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": "RVTY261016C00110000", "bid": 32.9, "bid_size": 6.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.5446, "open_interest": 11.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0029, "vega": 0.0244, "theta": -0.0214, "rho": 0.0811, "theo": 34.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.81, "last_trade_time": "2026-09-15T13:22:51", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "RVTY261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.5616, "open_interest": 2.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0029, "vega": 0.0245, "theta": -0.0215, "rho": -0.0027, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RVTY261016C00115000", "bid": 27.9, "bid_size": 19.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.4449, "open_interest": 4.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0046, "vega": 0.0366, "theta": -0.0308, "rho": 0.083, "theo": 29.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-09-15T12:43:03", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "RVTY261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.504, "open_interest": 13.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0047, "vega": 0.0367, "theta": -0.031, "rho": -0.0045, "theo": 0.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T13:45:42", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "RVTY261016C00120000", "bid": 23.0, "bid_size": 18.0, "ask": 25.8, "ask_size": 19.0, "iv": 0.4234, "open_interest": 9.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0072, "vega": 0.0538, "theta": -0.0433, "rho": 0.0837, "theo": 24.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-09-15T15:47:37", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "RVTY261016P00120000", "bid": 0.2, "bid_size": 30.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.4619, "open_interest": 36.0, "volume": 1.0, "delta": -0.07, "gamma": 0.0073, "vega": 0.0538, "theta": -0.0436, "rho": -0.0073, "theo": 0.5892, "change": 0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:01:51", "percent_change": 50.0, "prev_day_close": 0.574999995529652}, {"option": "RVTY261016C00125000", "bid": 18.2, "bid_size": 22.0, "ask": 21.3, "ask_size": 16.0, "iv": 0.4039, "open_interest": 5.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0108, "vega": 0.0762, "theta": -0.0589, "rho": 0.0826, "theo": 20.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-16T09:33:18", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RVTY261016P00125000", "bid": 0.1, "bid_size": 18.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.4584, "open_interest": 62.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0109, "vega": 0.0766, "theta": -0.0594, "rho": -0.0115, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T12:59:03", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "RVTY261016C00130000", "bid": 13.9, "bid_size": 18.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.3646, "open_interest": 26.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0154, "vega": 0.1029, "theta": -0.0766, "rho": 0.079, "theo": 15.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-09-16T12:59:54", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "RVTY261016P00130000", "bid": 0.45, "bid_size": 16.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.4466, "open_interest": 17.0, "volume": 10.0, "delta": -0.1759, "gamma": 0.0155, "vega": 0.1031, "theta": -0.0774, "rho": -0.0178, "theo": 1.6531, "change": 0.21, "open": 1.55, "high": 1.56, "low": 1.55, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T15:22:13", "percent_change": 15.5556, "prev_day_close": 1.92500004172325}, {"option": "RVTY261016C00135000", "bid": 10.5, "bid_size": 17.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.3954, "open_interest": 13.0, "volume": 1.0, "delta": 0.7386, "gamma": 0.0203, "vega": 0.13, "theta": -0.0935, "rho": 0.0723, "theo": 11.7497, "change": -2.21, "open": 12.94, "high": 12.94, "low": 12.94, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-09-18T10:27:50", "percent_change": -14.5875, "prev_day_close": 11.5500001907349}, {"option": "RVTY261016P00135000", "bid": 2.1, "bid_size": 17.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.3987, "open_interest": 21.0, "volume": 3.0, "delta": -0.2649, "gamma": 0.0205, "vega": 0.1303, "theta": -0.0946, "rho": -0.0261, "theo": 2.7084, "change": 0.42, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-09-18T11:08:24", "percent_change": 19.0909, "prev_day_close": 2.64999997615814}, {"option": "RVTY261016C00140000", "bid": 8.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3995, "open_interest": 13.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0244, "vega": 0.151, "theta": -0.1055, "rho": 0.0625, "theo": 8.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-09-17T09:33:23", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RVTY261016P00140000", "bid": 2.85, "bid_size": 18.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.3637, "open_interest": 7.0, "volume": 11.0, "delta": -0.3794, "gamma": 0.0248, "vega": 0.1513, "theta": -0.1071, "rho": -0.0359, "theo": 4.3148, "change": 1.185, "open": 4.09, "high": 4.32, "low": 4.09, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-09-18T15:22:13", "percent_change": 37.92, "prev_day_close": 3.95000004768372}, {"option": "RVTY261016C00145000", "bid": 4.3, "bid_size": 16.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.3826, "open_interest": 20.0, "volume": 1.0, "delta": 0.4984, "gamma": 0.0263, "vega": 0.1588, "theta": -0.1084, "rho": 0.0504, "theo": 5.6081, "change": -3.23, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-09-18T14:12:27", "percent_change": -37.7778, "prev_day_close": 5.84999990463257}, {"option": "RVTY261016P00145000", "bid": 5.1, "bid_size": 16.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.3555, "open_interest": 18.0, "volume": 4.0, "delta": -0.5098, "gamma": 0.0269, "vega": 0.1582, "theta": -0.1106, "rho": -0.0455, "theo": 6.586, "change": 1.3, "open": 5.8, "high": 6.3, "low": 5.8, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T11:07:23", "percent_change": 26.5306, "prev_day_close": 6.20000004768372}, {"option": "RVTY261016C00150000", "bid": 3.0, "bid_size": 15.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3964, "open_interest": 7.0, "volume": 1.0, "delta": 0.3705, "gamma": 0.0253, "vega": 0.1504, "theta": -0.1009, "rho": 0.0379, "theo": 3.5699, "change": -0.35, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -6.14035, "prev_day_close": 3.90000009536743}, {"option": "RVTY261016P00150000", "bid": 8.5, "bid_size": 18.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.3762, "open_interest": 1.0, "volume": 2.0, "delta": -0.6409, "gamma": 0.026, "vega": 0.1483, "theta": -0.1037, "rho": -0.0529, "theo": 9.5746, "change": 1.4, "open": 8.0, "high": 8.5, "low": 8.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T10:47:52", "percent_change": 19.7183, "prev_day_close": 9.59999990463257}, {"option": "RVTY261016C00155000", "bid": 1.45, "bid_size": 15.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3841, "open_interest": 12.0, "volume": 10.0, "delta": 0.2589, "gamma": 0.0217, "vega": 0.1292, "theta": -0.0857, "rho": 0.0267, "theo": 2.1794, "change": -1.65, "open": 1.97, "high": 1.97, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T15:22:13", "percent_change": -45.8333, "prev_day_close": 2.32500004768372}, {"option": "RVTY261016P00155000", "bid": 12.2, "bid_size": 16.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.3791, "open_interest": 1.0, "volume": 1.0, "delta": -0.7569, "gamma": 0.0227, "vega": 0.1242, "theta": -0.0892, "rho": -0.0546, "theo": 13.2233, "change": 3.1, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T15:44:37", "percent_change": 30.3922, "prev_day_close": 12.9499998092651}, {"option": "RVTY261016C00160000", "bid": 0.85, "bid_size": 23.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.3998, "open_interest": 2.0, "volume": 2.0, "delta": 0.1716, "gamma": 0.017, "vega": 0.102, "theta": -0.0672, "rho": 0.0177, "theo": 1.2867, "change": 0.0, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T10:39:53", "percent_change": -3.97364e-06, "prev_day_close": 1.55000001192093}, {"option": "RVTY261016P00160000", "bid": 16.0, "bid_size": 20.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0181, "vega": 0.0925, "theta": -0.0716, "rho": -0.0488, "theo": 17.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.79, "last_trade_time": "2026-09-15T10:43:28", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "RVTY261016C00165000", "bid": 0.25, "bid_size": 22.0, "ask": 1.65, "ask_size": 27.0, "iv": 0.4047, "open_interest": 3.0, "volume": 1.0, "delta": 0.1096, "gamma": 0.0124, "vega": 0.0754, "theta": -0.0496, "rho": 0.0113, "theo": 0.7468, "change": 0.65, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 54.1667, "prev_day_close": 1.04999998211861}, {"option": "RVTY261016P00165000", "bid": 20.6, "bid_size": 10.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0135, "vega": 0.0616, "theta": -0.0545, "rho": -0.0399, "theo": 21.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RVTY261016C00170000", "bid": 0.15, "bid_size": 23.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0086, "vega": 0.0534, "theta": -0.0352, "rho": 0.0071, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "RVTY261016P00170000", "bid": 25.5, "bid_size": 17.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.4195, "open_interest": 3.0, "volume": 3.0, "delta": -0.9584, "gamma": 0.0089, "vega": 0.0333, "theta": -0.0374, "rho": -0.0207, "theo": 26.7121, "change": 4.45, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-09-18T14:08:38", "percent_change": 19.9105, "prev_day_close": 27.0}, {"option": "RVTY261120C00085000", "bid": 58.2, "bid_size": 5.0, "ask": 61.1, "ask_size": 5.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0013, "vega": 0.0312, "theta": -0.0163, "rho": 0.1418, "theo": 59.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "RVTY261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0013, "vega": 0.0313, "theta": -0.0164, "rho": -0.0057, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RVTY261120C00090000", "bid": 53.3, "bid_size": 6.0, "ask": 56.1, "ask_size": 7.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0017, "vega": 0.0392, "theta": -0.0194, "rho": 0.1487, "theo": 54.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "RVTY261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0017, "vega": 0.0393, "theta": -0.0195, "rho": -0.0074, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RVTY261120C00095000", "bid": 47.9, "bid_size": 7.0, "ask": 51.1, "ask_size": 7.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0022, "vega": 0.0489, "theta": -0.023, "rho": 0.155, "theo": 50.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "RVTY261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0022, "vega": 0.0493, "theta": -0.0232, "rho": -0.0096, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 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": "RVTY261120C00100000", "bid": 43.4, "bid_size": 10.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0029, "vega": 0.061, "theta": -0.0273, "rho": 0.1604, "theo": 45.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "RVTY261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 33.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.003, "vega": 0.0613, "theta": -0.0275, "rho": -0.0126, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RVTY261120C00105000", "bid": 38.4, "bid_size": 6.0, "ask": 41.3, "ask_size": 16.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0038, "vega": 0.0758, "theta": -0.0323, "rho": 0.1648, "theo": 40.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "RVTY261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.6039, "open_interest": 2.0, "volume": 1.0, "delta": -0.0649, "gamma": 0.0039, "vega": 0.0761, "theta": -0.0325, "rho": -0.0165, "theo": 0.9943, "change": -0.8, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -53.3333, "prev_day_close": 1.45000004768372}, {"option": "RVTY261120C00110000", "bid": 34.0, "bid_size": 11.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.005, "vega": 0.0934, "theta": -0.0379, "rho": 0.1679, "theo": 35.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "RVTY261120P00110000", "bid": 0.45, "bid_size": 26.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.5771, "open_interest": 1.0, "volume": 1.0, "delta": -0.0854, "gamma": 0.005, "vega": 0.0938, "theta": -0.0382, "rho": -0.0216, "theo": 1.3086, "change": -0.6, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -36.3636, "prev_day_close": 1.87499997019768}, {"option": "RVTY261120C00115000", "bid": 29.7, "bid_size": 16.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0064, "vega": 0.1139, "theta": -0.0441, "rho": 0.1692, "theo": 31.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "RVTY261120P00115000", "bid": 0.8, "bid_size": 24.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.4759, "open_interest": 1.0, "volume": 1.0, "delta": -0.1124, "gamma": 0.0065, "vega": 0.1147, "theta": -0.0446, "rho": -0.0282, "theo": 1.7319, "change": -0.45, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -23.0769, "prev_day_close": 1.625}, {"option": "RVTY261120C00120000", "bid": 25.3, "bid_size": 16.0, "ask": 27.9, "ask_size": 16.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0081, "vega": 0.1373, "theta": -0.0508, "rho": 0.1682, "theo": 26.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "RVTY261120P00120000", "bid": 1.1, "bid_size": 26.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.4742, "open_interest": 0.0, "volume": 1.0, "delta": -0.1474, "gamma": 0.0082, "vega": 0.1385, "theta": -0.0514, "rho": -0.0367, "theo": 2.3038, "change": -0.425, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -17.5258, "prev_day_close": 2.29999995231628}, {"option": "RVTY261120C00125000", "bid": 21.2, "bid_size": 22.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0101, "vega": 0.1626, "theta": -0.0576, "rho": 0.1644, "theo": 22.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "RVTY261120P00125000", "bid": 1.85, "bid_size": 24.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0102, "vega": 0.1639, "theta": -0.0584, "rho": -0.0472, "theo": 3.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RVTY261120C00130000", "bid": 17.3, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0122, "vega": 0.1882, "theta": -0.0641, "rho": 0.1575, "theo": 18.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "RVTY261120P00130000", "bid": 2.85, "bid_size": 4.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0124, "vega": 0.1895, "theta": -0.0651, "rho": -0.06, "theo": 4.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "RVTY261120C00135000", "bid": 14.1, "bid_size": 8.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0143, "vega": 0.2113, "theta": -0.0695, "rho": 0.1471, "theo": 15.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RVTY261120P00135000", "bid": 4.4, "bid_size": 4.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0145, "vega": 0.2123, "theta": -0.0707, "rho": -0.0743, "theo": 5.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RVTY261120C00140000", "bid": 11.0, "bid_size": 18.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.614, "gamma": 0.016, "vega": 0.2288, "theta": -0.073, "rho": 0.1334, "theo": 11.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RVTY261120P00140000", "bid": 6.1, "bid_size": 15.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0163, "vega": 0.2292, "theta": -0.0746, "rho": -0.0903, "theo": 7.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "RVTY261120C00145000", "bid": 8.9, "bid_size": 15.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.3936, "open_interest": 0.0, "volume": 1.0, "delta": 0.5313, "gamma": 0.017, "vega": 0.2377, "theta": -0.0741, "rho": 0.1173, "theo": 9.2594, "change": -2.81, "open": 9.24, "high": 9.24, "low": 9.24, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-09-18T15:47:26", "percent_change": -23.3195, "prev_day_close": 9.15000009536743}, {"option": "RVTY261120P00145000", "bid": 8.4, "bid_size": 14.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0174, "vega": 0.2371, "theta": -0.0761, "rho": -0.1062, "theo": 9.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RVTY261120C00150000", "bid": 6.4, "bid_size": 15.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0171, "vega": 0.2362, "theta": -0.0724, "rho": 0.0999, "theo": 7.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "RVTY261120P00150000", "bid": 11.2, "bid_size": 18.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.3898, "open_interest": 2.0, "volume": 1.0, "delta": -0.5657, "gamma": 0.0177, "vega": 0.234, "theta": -0.0748, "rho": -0.1193, "theo": 12.3046, "change": 0.9, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T09:33:56", "percent_change": 8.49057, "prev_day_close": 12.3000001907349}, {"option": "RVTY261120C00155000", "bid": 4.7, "bid_size": 14.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0164, "vega": 0.225, "theta": -0.0683, "rho": 0.0827, "theo": 5.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RVTY261120P00155000", "bid": 14.3, "bid_size": 18.0, "ask": 16.9, "ask_size": 19.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0172, "vega": 0.2198, "theta": -0.0712, "rho": -0.1277, "theo": 15.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "RVTY261120C00160000", "bid": 3.2, "bid_size": 17.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.4006, "open_interest": 0.0, "volume": 2.0, "delta": 0.2947, "gamma": 0.0151, "vega": 0.2063, "theta": -0.0624, "rho": 0.067, "theo": 3.8753, "change": -0.25, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -4.42478, "prev_day_close": 4.39999997615814}, {"option": "RVTY261120P00160000", "bid": 18.1, "bid_size": 19.0, "ask": 20.7, "ask_size": 15.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0159, "vega": 0.1977, "theta": -0.0658, "rho": -0.1304, "theo": 19.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RVTY261120C00165000", "bid": 1.75, "bid_size": 23.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0133, "vega": 0.1835, "theta": -0.0555, "rho": 0.0533, "theo": 2.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "RVTY261120P00165000", "bid": 22.0, "bid_size": 20.0, "ask": 25.1, "ask_size": 22.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0143, "vega": 0.1703, "theta": -0.0596, "rho": -0.1271, "theo": 23.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "RVTY261120C00170000", "bid": 0.7, "bid_size": 4.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0114, "vega": 0.1594, "theta": -0.0485, "rho": 0.042, "theo": 2.122, "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": 2.54999989271164}, {"option": "RVTY261120P00170000", "bid": 26.4, "bid_size": 10.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0125, "vega": 0.141, "theta": -0.0532, "rho": -0.1185, "theo": 27.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "RVTY261120C00175000", "bid": 0.95, "bid_size": 6.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0096, "vega": 0.1362, "theta": -0.0418, "rho": 0.0329, "theo": 1.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "RVTY261120P00175000", "bid": 30.7, "bid_size": 8.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0109, "vega": 0.1114, "theta": -0.0474, "rho": -0.1059, "theo": 32.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "RVTY261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.008, "vega": 0.1151, "theta": -0.0357, "rho": 0.0258, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "RVTY261120P00180000", "bid": 35.6, "bid_size": 8.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0092, "vega": 0.0833, "theta": -0.042, "rho": -0.0824, "theo": 36.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "RVTY261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0066, "vega": 0.0966, "theta": -0.0303, "rho": 0.0203, "theo": 0.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RVTY261120P00185000", "bid": 40.2, "bid_size": 7.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0076, "vega": 0.0586, "theta": -0.0365, "rho": -0.0578, "theo": 41.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "RVTY261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0054, "vega": 0.0809, "theta": -0.0257, "rho": 0.016, "theo": 0.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RVTY261120P00190000", "bid": 45.2, "bid_size": 7.0, "ask": 48.4, "ask_size": 7.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0057, "vega": 0.038, "theta": -0.0287, "rho": -0.0408, "theo": 46.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "RVTY261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0044, "vega": 0.0675, "theta": -0.0217, "rho": 0.0126, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RVTY261120P00195000", "bid": 50.0, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0038, "vega": 0.0174, "theta": -0.0187, "rho": -0.0195, "theo": 51.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "RVTY261218C00050000", "bid": 92.3, "bid_size": 5.0, "ask": 95.9, "ask_size": 5.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0057, "rho": 0.1217, "theo": 93.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8000030517578}, {"option": "RVTY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.292, "open_interest": 2.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0057, "rho": -0.0022, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY261218C00055000", "bid": 87.4, "bid_size": 5.0, "ask": 90.9, "ask_size": 5.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0068, "rho": 0.1338, "theo": 89.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8500022888184}, {"option": "RVTY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.1858, "open_interest": 3.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0068, "rho": -0.0029, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-05-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY261218C00060000", "bid": 82.5, "bid_size": 1.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0184, "theta": -0.008, "rho": 0.1455, "theo": 84.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "RVTY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.9946, "open_interest": 1.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0081, "rho": -0.0037, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-01T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RVTY261218C00065000", "bid": 78.1, "bid_size": 5.0, "ask": 81.1, "ask_size": 5.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0006, "vega": 0.023, "theta": -0.0095, "rho": 0.1569, "theo": 79.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "RVTY261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0008, "open_interest": 2.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0006, "vega": 0.023, "theta": -0.0095, "rho": -0.0048, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RVTY261218C00070000", "bid": 72.6, "bid_size": 5.0, "ask": 76.1, "ask_size": 5.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0007, "vega": 0.0286, "theta": -0.0112, "rho": 0.1679, "theo": 74.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "RVTY261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.919, "open_interest": 9.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0287, "theta": -0.0112, "rho": -0.0061, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY261218C00075000", "bid": 67.7, "bid_size": 5.0, "ask": 71.2, "ask_size": 5.0, "iv": 0.6767, "open_interest": 2.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.001, "vega": 0.0353, "theta": -0.0132, "rho": 0.1786, "theo": 69.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-07-21T09:34:59", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "RVTY261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.001, "vega": 0.0354, "theta": -0.0132, "rho": -0.0078, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RVTY261218C00080000", "bid": 62.8, "bid_size": 8.0, "ask": 66.4, "ask_size": 7.0, "iv": 0.6436, "open_interest": 1.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0013, "vega": 0.0435, "theta": -0.0155, "rho": 0.1887, "theo": 64.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-06T09:30:04", "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "RVTY261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7715, "open_interest": 27.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0013, "vega": 0.0438, "theta": -0.0156, "rho": -0.01, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RVTY261218C00085000", "bid": 58.0, "bid_size": 8.0, "ask": 61.0, "ask_size": 16.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0016, "vega": 0.0534, "theta": -0.0181, "rho": 0.1982, "theo": 59.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-05-07T12:31:28", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "RVTY261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.7151, "open_interest": 5.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0016, "vega": 0.0535, "theta": -0.0182, "rho": -0.0127, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T10:07:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RVTY261218C00090000", "bid": 53.2, "bid_size": 10.0, "ask": 55.7, "ask_size": 15.0, "iv": 0.4526, "open_interest": 5.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0021, "vega": 0.0652, "theta": -0.0211, "rho": 0.2069, "theo": 55.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "RVTY261218P00090000", "bid": 0.05, "bid_size": 14.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.6506, "open_interest": 150.0, "volume": 10.0, "delta": -0.0426, "gamma": 0.0021, "vega": 0.0655, "theta": -0.0213, "rho": -0.0162, "theo": 0.8249, "change": -0.11, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-18T09:38:15", "percent_change": -8.8, "prev_day_close": 1.15000000037253}, {"option": "RVTY261218C00095000", "bid": 48.5, "bid_size": 11.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.5118, "open_interest": 2.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0026, "vega": 0.0792, "theta": -0.0245, "rho": 0.2147, "theo": 50.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-04-29T15:42:37", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "RVTY261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 33.0, "iv": 0.607, "open_interest": 11.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0027, "vega": 0.0796, "theta": -0.0247, "rho": -0.0205, "theo": 1.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RVTY261218C00100000", "bid": 43.6, "bid_size": 6.0, "ask": 46.9, "ask_size": 16.0, "iv": 0.4938, "open_interest": 16.0, "volume": 2.0, "delta": 0.9297, "gamma": 0.0034, "vega": 0.0957, "theta": -0.0284, "rho": 0.2211, "theo": 45.724, "change": -3.8, "open": 45.6, "high": 45.9, "low": 45.6, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-09-18T12:47:40", "percent_change": -7.64587, "prev_day_close": 45.3000011444092}, {"option": "RVTY261218P00100000", "bid": 0.2, "bid_size": 18.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.5675, "open_interest": 102.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0034, "vega": 0.0961, "theta": -0.0286, "rho": -0.026, "theo": 1.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "RVTY261218C00105000", "bid": 39.0, "bid_size": 12.0, "ask": 42.3, "ask_size": 16.0, "iv": 0.4784, "open_interest": 29.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0042, "vega": 0.1149, "theta": -0.0326, "rho": 0.2259, "theo": 41.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-05T14:57:43", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "RVTY261218P00105000", "bid": 0.6, "bid_size": 28.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.5433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0042, "vega": 0.1154, "theta": -0.0328, "rho": -0.0329, "theo": 1.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "RVTY261218C00110000", "bid": 34.8, "bid_size": 16.0, "ask": 37.7, "ask_size": 16.0, "iv": 0.4706, "open_interest": 16.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0052, "vega": 0.1364, "theta": -0.0372, "rho": 0.2287, "theo": 36.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-17T11:19:03", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "RVTY261218P00110000", "bid": 0.9, "bid_size": 19.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.5094, "open_interest": 310.0, "volume": 10.0, "delta": -0.1119, "gamma": 0.0053, "vega": 0.1374, "theta": -0.0375, "rho": -0.0415, "theo": 2.1488, "change": 0.415, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-09-18T09:38:15", "percent_change": 24.058, "prev_day_close": 2.24999994039536}, {"option": "RVTY261218C00115000", "bid": 30.8, "bid_size": 12.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.4711, "open_interest": 19.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0064, "vega": 0.1604, "theta": -0.042, "rho": 0.2292, "theo": 32.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-09-16T12:46:38", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "RVTY261218P00115000", "bid": 0.95, "bid_size": 17.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.467, "open_interest": 12.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0065, "vega": 0.1611, "theta": -0.0424, "rho": -0.0519, "theo": 2.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "RVTY261218C00120000", "bid": 26.7, "bid_size": 7.0, "ask": 29.4, "ask_size": 6.0, "iv": 0.4579, "open_interest": 21.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0078, "vega": 0.1861, "theta": -0.0469, "rho": 0.2267, "theo": 28.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-10T14:03:13", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RVTY261218P00120000", "bid": 2.1, "bid_size": 2.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4692, "open_interest": 96.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0079, "vega": 0.1869, "theta": -0.0475, "rho": -0.0648, "theo": 3.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-16T15:09:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RVTY261218C00125000", "bid": 22.6, "bid_size": 20.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.4399, "open_interest": 18.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0092, "vega": 0.2123, "theta": -0.0516, "rho": 0.2211, "theo": 24.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-15T14:24:07", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "RVTY261218P00125000", "bid": 2.95, "bid_size": 25.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.4437, "open_interest": 4.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0094, "vega": 0.2132, "theta": -0.0524, "rho": -0.0798, "theo": 4.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T15:09:08", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "RVTY261218C00130000", "bid": 19.2, "bid_size": 22.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.4067, "open_interest": 190.0, "volume": 1.0, "delta": 0.7288, "gamma": 0.0107, "vega": 0.2373, "theta": -0.0559, "rho": 0.212, "theo": 20.4322, "change": -1.75, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-18T10:24:27", "percent_change": -7.431, "prev_day_close": 20.5500001907349}, {"option": "RVTY261218P00130000", "bid": 4.2, "bid_size": 15.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4322, "open_interest": 77.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0109, "vega": 0.2383, "theta": -0.0568, "rho": -0.0971, "theo": 5.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-09-16T12:14:45", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RVTY261218C00135000", "bid": 16.0, "bid_size": 18.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.4194, "open_interest": 7.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.012, "vega": 0.259, "theta": -0.0593, "rho": 0.1996, "theo": 17.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-16T13:58:48", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "RVTY261218P00135000", "bid": 5.5, "bid_size": 16.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0123, "vega": 0.2599, "theta": -0.0604, "rho": -0.116, "theo": 7.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "RVTY261218C00140000", "bid": 13.1, "bid_size": 18.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.4124, "open_interest": 13.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0132, "vega": 0.2753, "theta": -0.0614, "rho": 0.184, "theo": 13.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-17T10:13:31", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "RVTY261218P00140000", "bid": 7.4, "bid_size": 7.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3966, "open_interest": 4.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0134, "vega": 0.2758, "theta": -0.0628, "rho": -0.136, "theo": 9.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-09-16T12:14:45", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RVTY261218C00145000", "bid": 9.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.3976, "open_interest": 9.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0139, "vega": 0.2842, "theta": -0.0621, "rho": 0.166, "theo": 11.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-16T15:37:27", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RVTY261218P00145000", "bid": 9.8, "bid_size": 17.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.3794, "open_interest": 1.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0142, "vega": 0.2839, "theta": -0.0638, "rho": -0.1557, "theo": 11.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T15:01:50", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RVTY261218C00150000", "bid": 8.3, "bid_size": 13.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.4065, "open_interest": 161.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0141, "vega": 0.2848, "theta": -0.0612, "rho": 0.1466, "theo": 9.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-17T10:12:23", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "RVTY261218P00150000", "bid": 12.7, "bid_size": 16.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0146, "vega": 0.283, "theta": -0.0632, "rho": -0.1734, "theo": 14.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "RVTY261218C00155000", "bid": 5.5, "bid_size": 18.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.3864, "open_interest": 2.0, "volume": 3.0, "delta": 0.4017, "gamma": 0.0139, "vega": 0.2771, "theta": -0.0589, "rho": 0.1269, "theo": 7.1087, "change": -1.27, "open": 8.88, "high": 8.88, "low": 7.78, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-09-18T15:12:19", "percent_change": -14.0332, "prev_day_close": 7.69999980926514}, {"option": "RVTY261218P00155000", "bid": 15.7, "bid_size": 12.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0144, "vega": 0.2732, "theta": -0.0612, "rho": -0.1876, "theo": 17.3179, "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": 17.1500000953674}, {"option": "RVTY261218C00160000", "bid": 4.2, "bid_size": 15.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3856, "open_interest": 8.0, "volume": 1.0, "delta": 0.3389, "gamma": 0.0132, "vega": 0.2625, "theta": -0.0554, "rho": 0.108, "theo": 5.5736, "change": -0.93, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-09-18T15:12:19", "percent_change": -13.0986, "prev_day_close": 6.20000004768372}, {"option": "RVTY261218P00160000", "bid": 19.1, "bid_size": 18.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0138, "vega": 0.2558, "theta": -0.058, "rho": -0.1964, "theo": 20.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "RVTY261218C00165000", "bid": 3.1, "bid_size": 16.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.3862, "open_interest": 3.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0122, "vega": 0.2428, "theta": -0.051, "rho": 0.0907, "theo": 4.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-16T09:52:24", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RVTY261218P00165000", "bid": 22.9, "bid_size": 18.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0129, "vega": 0.233, "theta": -0.054, "rho": -0.1991, "theo": 24.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "RVTY261218C00170000", "bid": 1.7, "bid_size": 17.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.3738, "open_interest": 6.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.011, "vega": 0.2202, "theta": -0.0462, "rho": 0.0753, "theo": 3.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T09:33:24", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "RVTY261218P00170000", "bid": 27.2, "bid_size": 10.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.3708, "open_interest": 3.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0118, "vega": 0.2061, "theta": -0.0496, "rho": -0.1964, "theo": 28.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-16T14:55:36", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "RVTY261218C00175000", "bid": 1.8, "bid_size": 15.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.3898, "open_interest": 1.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0098, "vega": 0.1966, "theta": -0.0414, "rho": 0.062, "theo": 2.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T09:30:07", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RVTY261218P00175000", "bid": 31.9, "bid_size": 16.0, "ask": 34.3, "ask_size": 21.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0107, "vega": 0.1775, "theta": -0.0452, "rho": -0.1859, "theo": 32.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "RVTY261218C00180000", "bid": 0.9, "bid_size": 28.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.3642, "open_interest": 7.0, "volume": 4.0, "delta": 0.1572, "gamma": 0.0085, "vega": 0.1735, "theta": -0.0366, "rho": 0.051, "theo": 2.0816, "change": -0.6, "open": 2.9, "high": 2.9, "low": 2.25, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T09:38:00", "percent_change": -20.6897, "prev_day_close": 1.65000003576279}, {"option": "RVTY261218P00180000", "bid": 35.9, "bid_size": 22.0, "ask": 38.7, "ask_size": 22.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0096, "vega": 0.148, "theta": -0.0411, "rho": -0.1704, "theo": 37.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "RVTY261218C00185000", "bid": 0.05, "bid_size": 17.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0074, "vega": 0.1519, "theta": -0.0322, "rho": 0.0418, "theo": 1.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "RVTY261218P00185000", "bid": 40.7, "bid_size": 17.0, "ask": 43.5, "ask_size": 16.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0086, "vega": 0.1205, "theta": -0.0373, "rho": -0.153, "theo": 42.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "RVTY261218C00190000", "bid": 0.05, "bid_size": 17.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0063, "vega": 0.132, "theta": -0.0282, "rho": 0.0343, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "RVTY261218P00190000", "bid": 45.5, "bid_size": 14.0, "ask": 48.4, "ask_size": 11.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0076, "vega": 0.0937, "theta": -0.034, "rho": -0.1284, "theo": 46.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "RVTY270319C00055000", "bid": 87.7, "bid_size": 5.0, "ask": 91.6, "ask_size": 5.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0145, "theta": 0.0, "rho": 0.2639, "theo": 89.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "RVTY270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.8809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0022, "rho": -0.0037, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RVTY270319C00060000", "bid": 83.3, "bid_size": 5.0, "ask": 86.7, "ask_size": 5.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0208, "theta": 0.0, "rho": 0.2864, "theo": 84.5071, "change": 0.0, "open": 0.0, "high": 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": "RVTY270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.7782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0209, "theta": -0.0031, "rho": -0.0056, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY270319C00065000", "bid": 78.0, "bid_size": 5.0, "ask": 81.8, "ask_size": 5.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0293, "theta": -0.0008, "rho": 0.308, "theo": 79.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "RVTY270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7155, "open_interest": 3.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0042, "rho": -0.0083, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T09:31:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RVTY270319C00070000", "bid": 73.1, "bid_size": 5.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0007, "vega": 0.0401, "theta": -0.0024, "rho": 0.3284, "theo": 74.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "RVTY270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.5628, "open_interest": 2.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.0403, "theta": -0.0056, "rho": -0.0119, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RVTY270319C00075000", "bid": 68.9, "bid_size": 5.0, "ask": 72.2, "ask_size": 5.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.001, "vega": 0.0536, "theta": -0.0044, "rho": 0.3476, "theo": 70.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "RVTY270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6126, "open_interest": 2.0, "volume": 0.0, "delta": -0.022, "gamma": 0.001, "vega": 0.0541, "theta": -0.0074, "rho": -0.0169, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-07-28T09:30:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RVTY270319C00080000", "bid": 63.7, "bid_size": 8.0, "ask": 66.7, "ask_size": 7.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0013, "vega": 0.0703, "theta": -0.0066, "rho": 0.365, "theo": 65.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2499980926514}, {"option": "RVTY270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0014, "vega": 0.0706, "theta": -0.0094, "rho": -0.0233, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "RVTY270319C00085000", "bid": 59.4, "bid_size": 7.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0018, "vega": 0.0901, "theta": -0.0092, "rho": 0.3804, "theo": 60.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "RVTY270319P00085000", "bid": 0.1, "bid_size": 7.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0018, "vega": 0.0907, "theta": -0.0119, "rho": -0.0316, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "RVTY270319C00090000", "bid": 54.8, "bid_size": 7.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0023, "vega": 0.1131, "theta": -0.0122, "rho": 0.3934, "theo": 56.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "RVTY270319P00090000", "bid": 0.05, "bid_size": 7.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0023, "vega": 0.1142, "theta": -0.0147, "rho": -0.0421, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "RVTY270319C00095000", "bid": 50.4, "bid_size": 7.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0029, "vega": 0.139, "theta": -0.0154, "rho": 0.4037, "theo": 51.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "RVTY270319P00095000", "bid": 0.05, "bid_size": 6.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0029, "vega": 0.1404, "theta": -0.0178, "rho": -0.0548, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "RVTY270319C00100000", "bid": 45.8, "bid_size": 8.0, "ask": 48.6, "ask_size": 8.0, "iv": 0.4387, "open_interest": 1.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0035, "vega": 0.1677, "theta": -0.0189, "rho": 0.4108, "theo": 47.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.14, "last_trade_time": "2026-09-09T15:35:49", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "RVTY270319P00100000", "bid": 0.5, "bid_size": 8.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4493, "open_interest": 3.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0036, "vega": 0.1689, "theta": -0.0211, "rho": -0.0703, "theo": 2.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-15T13:54:53", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "RVTY270319C00105000", "bid": 41.7, "bid_size": 10.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0042, "vega": 0.1984, "theta": -0.0225, "rho": 0.4145, "theo": 43.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "RVTY270319P00105000", "bid": 1.55, "bid_size": 9.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0043, "vega": 0.1999, "theta": -0.0246, "rho": -0.0884, "theo": 2.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RVTY270319C00110000", "bid": 38.0, "bid_size": 7.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.005, "vega": 0.23, "theta": -0.0262, "rho": 0.4148, "theo": 39.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "RVTY270319P00110000", "bid": 2.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4292, "open_interest": 9.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0051, "vega": 0.2323, "theta": -0.0282, "rho": -0.1094, "theo": 3.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-11T12:36:51", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RVTY270319C00115000", "bid": 34.2, "bid_size": 6.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.4386, "open_interest": 6.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0058, "vega": 0.2618, "theta": -0.0298, "rho": 0.4114, "theo": 35.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-09-15T11:56:49", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RVTY270319P00115000", "bid": 3.1, "bid_size": 8.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0059, "vega": 0.2641, "theta": -0.0317, "rho": -0.1326, "theo": 4.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RVTY270319C00120000", "bid": 30.4, "bid_size": 10.0, "ask": 33.3, "ask_size": 9.0, "iv": 0.4324, "open_interest": 1.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0066, "vega": 0.2928, "theta": -0.0332, "rho": 0.4041, "theo": 31.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-09-08T11:08:49", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "RVTY270319P00120000", "bid": 4.2, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0068, "vega": 0.2948, "theta": -0.0351, "rho": -0.1584, "theo": 6.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RVTY270319C00125000", "bid": 27.1, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.4278, "open_interest": 2.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0073, "vega": 0.3216, "theta": -0.0363, "rho": 0.3934, "theo": 28.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-09-08T11:05:01", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "RVTY270319P00125000", "bid": 6.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4221, "open_interest": 4.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0075, "vega": 0.324, "theta": -0.0382, "rho": -0.1868, "theo": 7.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-16T10:25:53", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RVTY270319C00130000", "bid": 24.0, "bid_size": 8.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.4243, "open_interest": 6.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.008, "vega": 0.3472, "theta": -0.039, "rho": 0.3796, "theo": 25.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-09-08T11:05:01", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "RVTY270319P00130000", "bid": 7.8, "bid_size": 10.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.4185, "open_interest": 109.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0083, "vega": 0.3497, "theta": -0.0409, "rho": -0.2157, "theo": 9.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-01T11:58:50", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RVTY270319C00135000", "bid": 21.0, "bid_size": 11.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0086, "vega": 0.3687, "theta": -0.0412, "rho": 0.3628, "theo": 22.1679, "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": 22.5500001907349}, {"option": "RVTY270319P00135000", "bid": 9.5, "bid_size": 11.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.4099, "open_interest": 7.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.009, "vega": 0.3705, "theta": -0.0431, "rho": -0.2441, "theo": 11.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-09-15T11:25:59", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RVTY270319C00140000", "bid": 17.7, "bid_size": 11.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.4018, "open_interest": 6.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0091, "vega": 0.3854, "theta": -0.0427, "rho": 0.3434, "theo": 19.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-09-16T10:42:58", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "RVTY270319P00140000", "bid": 12.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0095, "vega": 0.3865, "theta": -0.0448, "rho": -0.2729, "theo": 13.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RVTY270319C00145000", "bid": 15.6, "bid_size": 10.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.4119, "open_interest": 1.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0095, "vega": 0.3966, "theta": -0.0437, "rho": 0.3224, "theo": 16.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-16T11:11:17", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "RVTY270319P00145000", "bid": 14.2, "bid_size": 12.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0099, "vega": 0.3966, "theta": -0.0458, "rho": -0.3031, "theo": 15.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "RVTY270319C00150000", "bid": 13.0, "bid_size": 15.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.4035, "open_interest": 18.0, "volume": 0.0, "delta": 0.5225, "gamma": 0.0097, "vega": 0.4022, "theta": -0.044, "rho": 0.2996, "theo": 14.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.46, "last_trade_time": "2026-09-17T11:42:28", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "RVTY270319P00150000", "bid": 17.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0102, "vega": 0.4, "theta": -0.0463, "rho": -0.3258, "theo": 18.5549, "change": 0.0, "open": 0.0, "high": 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": "RVTY270319C00155000", "bid": 11.2, "bid_size": 11.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0098, "vega": 0.4023, "theta": -0.0437, "rho": 0.2761, "theo": 12.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-08-19T10:18:00", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "RVTY270319P00155000", "bid": 19.8, "bid_size": 10.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0104, "vega": 0.3973, "theta": -0.0461, "rho": -0.347, "theo": 21.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "RVTY270319C00160000", "bid": 9.0, "bid_size": 23.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.3928, "open_interest": 1.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0097, "vega": 0.3971, "theta": -0.0428, "rho": 0.2526, "theo": 10.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-09-17T11:42:28", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RVTY270319P00160000", "bid": 23.1, "bid_size": 11.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0105, "vega": 0.3894, "theta": -0.0454, "rho": -0.3681, "theo": 24.6823, "change": 0.0, "open": 0.0, "high": 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": "RVTY270319C00165000", "bid": 7.7, "bid_size": 14.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.3937, "open_interest": 8.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0096, "vega": 0.3869, "theta": -0.0414, "rho": 0.2288, "theo": 9.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-15T12:24:05", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RVTY270319P00165000", "bid": 26.1, "bid_size": 9.0, "ask": 29.7, "ask_size": 12.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0104, "vega": 0.3741, "theta": -0.0442, "rho": -0.3769, "theo": 28.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "RVTY270319C00170000", "bid": 6.3, "bid_size": 8.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.3911, "open_interest": 2.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0092, "vega": 0.3728, "theta": -0.0396, "rho": 0.2059, "theo": 7.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RVTY270319P00170000", "bid": 30.0, "bid_size": 7.0, "ask": 32.8, "ask_size": 5.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0102, "vega": 0.354, "theta": -0.0426, "rho": -0.3818, "theo": 31.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "RVTY270319C00175000", "bid": 5.2, "bid_size": 11.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.3907, "open_interest": 515.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0088, "vega": 0.3551, "theta": -0.0375, "rho": 0.184, "theo": 6.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-09-16T12:21:42", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RVTY270319P00175000", "bid": 33.8, "bid_size": 10.0, "ask": 36.7, "ask_size": 10.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0099, "vega": 0.3302, "theta": -0.0407, "rho": -0.3847, "theo": 35.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "RVTY270319C00180000", "bid": 4.3, "bid_size": 9.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3932, "open_interest": 7.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0084, "vega": 0.3347, "theta": -0.0351, "rho": 0.1631, "theo": 5.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RVTY270319P00180000", "bid": 38.2, "bid_size": 8.0, "ask": 41.2, "ask_size": 11.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0095, "vega": 0.301, "theta": -0.0385, "rho": -0.3729, "theo": 39.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6500015258789}, {"option": "RVTY270319C00185000", "bid": 3.5, "bid_size": 12.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.3985, "open_interest": 77.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0078, "vega": 0.3125, "theta": -0.0326, "rho": 0.1438, "theo": 4.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T11:35:39", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "RVTY270319P00185000", "bid": 42.4, "bid_size": 8.0, "ask": 45.4, "ask_size": 7.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0091, "vega": 0.2707, "theta": -0.0363, "rho": -0.3531, "theo": 43.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "RVTY270319C00190000", "bid": 2.4, "bid_size": 17.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.3898, "open_interest": 94.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0073, "vega": 0.2892, "theta": -0.03, "rho": 0.126, "theo": 3.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T14:31:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RVTY270319P00190000", "bid": 46.1, "bid_size": 8.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0087, "vega": 0.2356, "theta": -0.0339, "rho": -0.3246, "theo": 48.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "RVTY270319C00195000", "bid": 1.7, "bid_size": 16.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0067, "vega": 0.2657, "theta": -0.0273, "rho": 0.1099, "theo": 3.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RVTY270319P00195000", "bid": 51.1, "bid_size": 20.0, "ask": 54.1, "ask_size": 20.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0083, "vega": 0.1992, "theta": -0.0314, "rho": -0.2937, "theo": 52.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "RVTY270319C00200000", "bid": 1.2, "bid_size": 16.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0061, "vega": 0.2418, "theta": -0.0247, "rho": 0.0952, "theo": 2.7035, "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": 2.64999994635582}, {"option": "RVTY270319P00200000", "bid": 56.0, "bid_size": 11.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0079, "vega": 0.1591, "theta": -0.0294, "rho": -0.232, "theo": 57.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "RVTY270319C00210000", "bid": 0.35, "bid_size": 13.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.005, "vega": 0.1966, "theta": -0.0198, "rho": 0.0707, "theo": 1.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "RVTY270319P00210000", "bid": 65.6, "bid_size": 13.0, "ask": 68.5, "ask_size": 11.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0062, "vega": 0.0786, "theta": -0.0249, "rho": -0.1167, "theo": 66.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "RVTY270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270521P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RVTY270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "RVTY", "security_type": "stock", "exchange_id": 3, "current_price": 143.45, "price_change": -3.28, "price_change_percent": -2.2865, "bid": 140.0, "ask": 150.56, "bid_size": 100, "ask_size": 100, "open": 146.93, "high": 146.885, "low": 142.45, "close": 143.45, "prev_day_close": 143.45, "volume": 3321765, "iv30": 38.177, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "RVTY"}