{"timestamp": "2026-08-03 23:10:25", "data": {"options": [{"option": "RYAAY260821C00035000", "bid": 23.3, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 1.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0032, "theo": 24.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "RYAAY260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 1.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0094, "rho": -0.0003, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RYAAY260821C00040000", "bid": 18.3, "bid_size": 10.0, "ask": 21.7, "ask_size": 10.0, "iv": 1.0492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0024, "rho": 0.0041, "theo": 19.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "RYAAY260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0036, "vega": 0.0057, "theta": -0.0133, "rho": -0.0006, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAAY260821C00045000", "bid": 13.4, "bid_size": 1.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.006, "vega": 0.0037, "theta": -0.0118, "rho": 0.0056, "theo": 14.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "RYAAY260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.69, "open_interest": 17.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0079, "vega": 0.0101, "theta": -0.0195, "rho": -0.0011, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T13:36:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RYAAY260821C00050000", "bid": 8.4, "bid_size": 42.0, "ask": 11.9, "ask_size": 39.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0195, "vega": 0.0126, "theta": -0.03, "rho": 0.0105, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RYAAY260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5236, "open_interest": 324.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0185, "vega": 0.0188, "theta": -0.0294, "rho": -0.0023, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T15:26:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RYAAY260821C00055000", "bid": 4.9, "bid_size": 87.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.4255, "open_interest": 1.0, "volume": 4.0, "delta": 0.8234, "gamma": 0.0519, "vega": 0.0343, "theta": -0.0504, "rho": 0.0189, "theo": 5.371, "change": -0.2, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T12:48:15", "percent_change": -3.88349, "prev_day_close": 5.14999985694885}, {"option": "RYAAY260821P00055000", "bid": 0.6, "bid_size": 20.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4596, "open_interest": 431.0, "volume": 2.0, "delta": -0.1931, "gamma": 0.0464, "vega": 0.0363, "theta": -0.045, "rho": -0.0057, "theo": 0.6535, "change": -1.02, "open": 0.75, "high": 0.75, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T14:22:18", "percent_change": -58.2857, "prev_day_close": 1.75000002980232}, {"option": "RYAAY260821C00060000", "bid": 1.35, "bid_size": 242.0, "ask": 2.9, "ask_size": 221.0, "iv": 0.428, "open_interest": 33.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0786, "vega": 0.0528, "theta": -0.0567, "rho": 0.0151, "theo": 1.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-07-30T10:28:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RYAAY260821P00060000", "bid": 2.15, "bid_size": 23.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.4832, "open_interest": 117.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0796, "vega": 0.0527, "theta": -0.0575, "rho": -0.0136, "theo": 2.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-29T11:00:05", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RYAAY260821C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 265.0, "iv": 0.4208, "open_interest": 80.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0491, "vega": 0.038, "theta": -0.0459, "rho": 0.0064, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-23T13:25:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RYAAY260821P00065000", "bid": 4.4, "bid_size": 164.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 204.0, "volume": 5.0, "delta": -0.804, "gamma": 0.0501, "vega": 0.0363, "theta": -0.0461, "rho": -0.0173, "theo": 5.9776, "change": -1.5, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T13:04:13", "percent_change": -19.4805, "prev_day_close": 7.70000004768372}, {"option": "RYAAY260821C00070000", "bid": 0.05, "bid_size": 5.0, "ask": 0.45, "ask_size": 140.0, "iv": 0.5028, "open_interest": 685.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0247, "vega": 0.023, "theta": -0.0325, "rho": 0.003, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T09:49:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RYAAY260821P00070000", "bid": 8.7, "bid_size": 42.0, "ask": 11.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0247, "vega": 0.0209, "theta": -0.0311, "rho": -0.0173, "theo": 10.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-07-22T10:54:56", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "RYAAY260821C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.8779, "open_interest": 13.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0135, "vega": 0.0145, "theta": -0.0234, "rho": 0.0016, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T09:39:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAAY260821P00075000", "bid": 13.7, "bid_size": 32.0, "ask": 16.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0131, "vega": 0.0122, "theta": -0.0205, "rho": -0.0162, "theo": 15.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "RYAAY260821C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 42.0, "iv": 1.0024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0081, "vega": 0.0098, "theta": -0.0175, "rho": 0.001, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T09:40:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAAY260821P00080000", "bid": 18.8, "bid_size": 10.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0075, "vega": 0.0076, "theta": -0.0132, "rho": -0.0162, "theo": 20.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "RYAAY260821C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0052, "vega": 0.0069, "theta": -0.0134, "rho": 0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAAY260821P00085000", "bid": 23.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0046, "vega": 0.005, "theta": -0.0082, "rho": -0.0161, "theo": 25.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "RYAAY260821C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.4334, "open_interest": 7.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0035, "vega": 0.005, "theta": -0.0105, "rho": 0.0004, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-01T13:04:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAAY260821P00090000", "bid": 28.8, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.003, "vega": 0.0037, "theta": -0.0045, "rho": -0.0166, "theo": 30.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RYAAY260918C00030000", "bid": 27.8, "bid_size": 10.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0046, "rho": 0.0056, "theo": 29.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "RYAAY260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 1.2498, "open_interest": 12.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0023, "vega": 0.011, "theta": -0.0124, "rho": -0.0018, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:32:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAAY260918C00035000", "bid": 22.8, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0045, "vega": 0.0074, "theta": -0.0136, "rho": 0.013, "theo": 24.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-02-05T13:17:46", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "RYAAY260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.8806, "open_interest": 16.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0039, "vega": 0.0158, "theta": -0.0151, "rho": -0.0028, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-08T13:50:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RYAAY260918C00040000", "bid": 17.7, "bid_size": 28.0, "ask": 21.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0086, "vega": 0.0163, "theta": -0.0218, "rho": 0.0253, "theo": 20.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "RYAAY260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9914, "open_interest": 37.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0067, "vega": 0.0229, "theta": -0.0185, "rho": -0.0043, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-16T10:48:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RYAAY260918C00045000", "bid": 13.5, "bid_size": 81.0, "ask": 16.6, "ask_size": 22.0, "iv": 0.5604, "open_interest": 59.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0141, "vega": 0.0307, "theta": -0.0253, "rho": 0.0388, "theo": 15.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-06-24T10:30:01", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "RYAAY260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 132.0, "iv": 0.6704, "open_interest": 56.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0117, "vega": 0.0334, "theta": -0.0227, "rho": -0.0069, "theo": 0.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-07-23T10:52:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RYAAY260918C00050000", "bid": 9.3, "bid_size": 152.0, "ask": 12.3, "ask_size": 152.0, "iv": 0.5656, "open_interest": 10.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0217, "vega": 0.0486, "theta": -0.0268, "rho": 0.0517, "theo": 10.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-04-16T09:35:28", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "RYAAY260918P00050000", "bid": 0.5, "bid_size": 30.0, "ask": 1.45, "ask_size": 161.0, "iv": 0.5361, "open_interest": 355.0, "volume": 5.0, "delta": -0.148, "gamma": 0.0209, "vega": 0.0489, "theta": -0.0275, "rho": -0.0116, "theo": 0.9098, "change": -0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T13:11:06", "percent_change": -16.6667, "prev_day_close": 0.899999976158142}, {"option": "RYAAY260918C00055000", "bid": 5.0, "bid_size": 33.0, "ask": 8.1, "ask_size": 181.0, "iv": 0.4628, "open_interest": 12.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0363, "vega": 0.0697, "theta": -0.0313, "rho": 0.0489, "theo": 6.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-07-20T09:42:32", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RYAAY260918P00055000", "bid": 1.15, "bid_size": 80.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.4018, "open_interest": 861.0, "volume": 2.0, "delta": -0.2696, "gamma": 0.0366, "vega": 0.0699, "theta": -0.0323, "rho": -0.0201, "theo": 1.6032, "change": -0.915, "open": 0.95, "high": 1.61, "low": 0.95, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T11:40:52", "percent_change": -36.2376, "prev_day_close": 2.52499997615814}, {"option": "RYAAY260918C00060000", "bid": 2.8, "bid_size": 111.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.3773, "open_interest": 87.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.051, "vega": 0.0841, "theta": -0.0332, "rho": 0.0361, "theo": 2.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-28T11:59:16", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "RYAAY260918P00060000", "bid": 2.05, "bid_size": 215.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.37, "open_interest": 197.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0517, "vega": 0.0841, "theta": -0.0337, "rho": -0.0344, "theo": 3.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-30T15:59:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RYAAY260918C00065000", "bid": 1.1, "bid_size": 51.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.366, "open_interest": 85.0, "volume": 9.0, "delta": 0.2836, "gamma": 0.043, "vega": 0.0717, "theta": -0.0286, "rho": 0.0204, "theo": 1.2825, "change": -0.12, "open": 1.2, "high": 1.2, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T13:24:09", "percent_change": -9.6, "prev_day_close": 1.24999997019768}, {"option": "RYAAY260918P00065000", "bid": 4.7, "bid_size": 194.0, "ask": 8.0, "ask_size": 186.0, "iv": 0.338, "open_interest": 359.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0442, "vega": 0.0706, "theta": -0.0285, "rho": -0.0444, "theo": 6.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-29T10:39:05", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RYAAY260918C00070000", "bid": 0.15, "bid_size": 112.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.3606, "open_interest": 93.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0275, "vega": 0.051, "theta": -0.0223, "rho": 0.0113, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-30T14:10:36", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "RYAAY260918P00070000", "bid": 9.1, "bid_size": 147.0, "ask": 12.2, "ask_size": 146.0, "iv": 0.3321, "open_interest": 10.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0288, "vega": 0.048, "theta": -0.0217, "rho": -0.044, "theo": 10.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-13T09:50:53", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "RYAAY260918C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.4032, "open_interest": 74.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0174, "vega": 0.0361, "theta": -0.0175, "rho": 0.0068, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-01T09:30:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RYAAY260918P00075000", "bid": 13.7, "bid_size": 26.0, "ask": 17.6, "ask_size": 29.0, "iv": 0.4348, "open_interest": 1.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0184, "vega": 0.0317, "theta": -0.016, "rho": -0.0393, "theo": 15.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-03-02T09:30:01", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "RYAAY260918C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.6509, "open_interest": 14.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0115, "vega": 0.0263, "theta": -0.014, "rho": 0.0045, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RYAAY260918P00080000", "bid": 18.6, "bid_size": 10.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.012, "vega": 0.021, "theta": -0.0113, "rho": -0.0332, "theo": 20.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "RYAAY260918C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.6674, "open_interest": 20.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.008, "vega": 0.0199, "theta": -0.0114, "rho": 0.0031, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-07T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAAY260918P00085000", "bid": 23.6, "bid_size": 10.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.008, "vega": 0.0142, "theta": -0.0074, "rho": -0.0302, "theo": 25.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "RYAAY260918C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 0.769, "open_interest": 1.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0058, "vega": 0.0155, "theta": -0.0095, "rho": 0.0023, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-02-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAAY260918P00090000", "bid": 28.5, "bid_size": 10.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0054, "vega": 0.0098, "theta": -0.004, "rho": -0.0268, "theo": 30.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RYAAY260918C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0043, "vega": 0.0123, "theta": -0.008, "rho": 0.0017, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RYAAY260918P00095000", "bid": 33.5, "bid_size": 10.0, "ask": 37.7, "ask_size": 11.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0038, "vega": 0.0066, "theta": -0.0011, "rho": -0.0243, "theo": 35.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "RYAAY260918C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.9418, "open_interest": 17.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0033, "vega": 0.01, "theta": -0.0068, "rho": 0.0014, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-02-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAAY260918P00100000", "bid": 38.5, "bid_size": 10.0, "ask": 42.7, "ask_size": 11.0, "iv": 0.7984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0026, "vega": 0.0047, "theta": 0.0, "rho": -0.0228, "theo": 40.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RYAAY260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 43.0, "iv": 1.0924, "open_interest": 10.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0026, "vega": 0.0083, "theta": -0.0059, "rho": 0.0011, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-02-26T15:20:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RYAAY260918P00105000", "bid": 43.5, "bid_size": 10.0, "ask": 47.7, "ask_size": 11.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0019, "vega": 0.0032, "theta": 0.0, "rho": -0.0219, "theo": 45.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "RYAAY261218C00035000", "bid": 23.2, "bid_size": 29.0, "ask": 27.1, "ask_size": 29.0, "iv": 0.5085, "open_interest": 5.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0044, "vega": 0.0346, "theta": -0.0044, "rho": 0.1202, "theo": 25.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-07-20T10:16:34", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "RYAAY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 38.0, "iv": 0.7, "open_interest": 38.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0044, "vega": 0.0347, "theta": -0.0072, "rho": -0.011, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-17T12:15:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RYAAY261218C00040000", "bid": 18.6, "bid_size": 36.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.4852, "open_interest": 13.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0074, "vega": 0.0521, "theta": -0.0076, "rho": 0.131, "theo": 20.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.02, "last_trade_time": "2026-07-20T11:43:22", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "RYAAY261218P00040000", "bid": 0.3, "bid_size": 26.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.528, "open_interest": 17.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0075, "vega": 0.0524, "theta": -0.0098, "rho": -0.0184, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-07-27T11:45:02", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "RYAAY261218C00045000", "bid": 14.2, "bid_size": 38.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.4603, "open_interest": 1.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0118, "vega": 0.0754, "theta": -0.0112, "rho": 0.1366, "theo": 16.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-20T10:14:35", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "RYAAY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.5111, "open_interest": 174.0, "volume": 0.0, "delta": -0.126, "gamma": 0.012, "vega": 0.0758, "theta": -0.013, "rho": -0.03, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-23T13:36:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RYAAY261218C00050000", "bid": 10.2, "bid_size": 34.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.4296, "open_interest": 9.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0176, "vega": 0.1028, "theta": -0.015, "rho": 0.1349, "theo": 12.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-07-27T09:38:25", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RYAAY261218P00050000", "bid": 1.75, "bid_size": 47.0, "ask": 2.65, "ask_size": 84.0, "iv": 0.4504, "open_interest": 67.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0179, "vega": 0.1034, "theta": -0.0164, "rho": -0.0475, "theo": 2.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-31T10:59:42", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "RYAAY261218C00055000", "bid": 6.6, "bid_size": 35.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0236, "vega": 0.1284, "theta": -0.0181, "rho": 0.124, "theo": 8.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "RYAAY261218P00055000", "bid": 2.4, "bid_size": 46.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4247, "open_interest": 33.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0242, "vega": 0.1291, "theta": -0.0192, "rho": -0.071, "theo": 3.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-27T14:58:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RYAAY261218C00060000", "bid": 4.5, "bid_size": 46.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.3583, "open_interest": 162.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0278, "vega": 0.1436, "theta": -0.0197, "rho": 0.1048, "theo": 5.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-27T14:55:18", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RYAAY261218P00060000", "bid": 4.7, "bid_size": 44.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.3909, "open_interest": 53.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0289, "vega": 0.1435, "theta": -0.0204, "rho": -0.0965, "theo": 5.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-06-17T10:35:07", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RYAAY261218C00065000", "bid": 2.2, "bid_size": 37.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.34, "open_interest": 48.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0284, "vega": 0.1422, "theta": -0.0191, "rho": 0.0812, "theo": 3.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-30T15:16:58", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RYAAY261218P00065000", "bid": 6.7, "bid_size": 38.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.3849, "open_interest": 1.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.03, "vega": 0.1398, "theta": -0.0196, "rho": -0.1168, "theo": 8.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-05-20T12:36:46", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "RYAAY261218C00070000", "bid": 1.05, "bid_size": 18.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.3371, "open_interest": 31.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0254, "vega": 0.1263, "theta": -0.0168, "rho": 0.0587, "theo": 2.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "RYAAY261218P00070000", "bid": 10.1, "bid_size": 25.0, "ask": 14.2, "ask_size": 34.0, "iv": 0.3852, "open_interest": 1.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0276, "vega": 0.1198, "theta": -0.0172, "rho": -0.1241, "theo": 11.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-06-02T15:23:00", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "RYAAY261218C00075000", "bid": 0.4, "bid_size": 151.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.3397, "open_interest": 83.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0206, "vega": 0.1035, "theta": -0.0138, "rho": 0.0407, "theo": 1.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "RYAAY261218P00075000", "bid": 14.8, "bid_size": 150.0, "ask": 17.5, "ask_size": 147.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0235, "vega": 0.0902, "theta": -0.0141, "rho": -0.1141, "theo": 16.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-04-22T13:56:39", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "RYAAY261218C00080000", "bid": 0.35, "bid_size": 89.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.358, "open_interest": 33.0, "volume": 1.0, "delta": 0.1373, "gamma": 0.0158, "vega": 0.0808, "theta": -0.0108, "rho": 0.0277, "theo": 0.8544, "change": 0.275, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T11:29:03", "percent_change": 52.381, "prev_day_close": 0.525000000372529}, {"option": "RYAAY261218P00080000", "bid": 19.3, "bid_size": 40.0, "ask": 22.1, "ask_size": 39.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0188, "vega": 0.059, "theta": -0.0109, "rho": -0.0891, "theo": 20.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "RYAAY261218C00085000", "bid": 0.3, "bid_size": 47.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.3865, "open_interest": 74.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0118, "vega": 0.0615, "theta": -0.0083, "rho": 0.0188, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RYAAY261218P00085000", "bid": 23.6, "bid_size": 31.0, "ask": 26.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0129, "vega": 0.0306, "theta": -0.0068, "rho": -0.0546, "theo": 25.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "RYAAY261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.3751, "open_interest": 67.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0086, "vega": 0.0462, "theta": -0.0063, "rho": 0.0129, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RYAAY261218P00090000", "bid": 28.6, "bid_size": 10.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0067, "vega": 0.0123, "theta": -0.0014, "rho": -0.0332, "theo": 30.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "RYAAY261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.4972, "open_interest": 12.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0063, "vega": 0.0345, "theta": -0.0048, "rho": 0.0089, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RYAAY261218P00095000", "bid": 33.5, "bid_size": 10.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0024, "vega": 0.0035, "theta": 0.0, "rho": -0.0209, "theo": 35.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "RYAAY270319C00035000", "bid": 23.5, "bid_size": 9.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.005, "vega": 0.0592, "theta": -0.0017, "rho": 0.1827, "theo": 25.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "RYAAY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.005, "vega": 0.0592, "theta": -0.0066, "rho": -0.0267, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RYAAY270319C00040000", "bid": 19.2, "bid_size": 26.0, "ask": 22.8, "ask_size": 16.0, "iv": 0.4345, "open_interest": 15.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0077, "vega": 0.0833, "theta": -0.0046, "rho": 0.1984, "theo": 21.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-07-21T14:14:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RYAAY270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0078, "vega": 0.0839, "theta": -0.0086, "rho": -0.0417, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RYAAY270319C00045000", "bid": 15.4, "bid_size": 72.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.3877, "open_interest": 26.0, "volume": 1.0, "delta": 0.8378, "gamma": 0.0111, "vega": 0.1118, "theta": -0.0076, "rho": 0.2051, "theo": 17.2647, "change": 1.35, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T09:36:11", "percent_change": 8.35913, "prev_day_close": 16.1500000953674}, {"option": "RYAAY270319P00045000", "bid": 0.05, "bid_size": 42.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0113, "vega": 0.1125, "theta": -0.0108, "rho": -0.0629, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "RYAAY270319C00050000", "bid": 11.9, "bid_size": 43.0, "ask": 15.4, "ask_size": 41.0, "iv": 0.4341, "open_interest": 1.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.015, "vega": 0.1413, "theta": -0.0105, "rho": 0.2018, "theo": 13.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-07-20T10:13:27", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "RYAAY270319P00050000", "bid": 1.35, "bid_size": 43.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.4222, "open_interest": 4.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0154, "vega": 0.1425, "theta": -0.0128, "rho": -0.0911, "theo": 3.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-23T09:32:42", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "RYAAY270319C00055000", "bid": 8.1, "bid_size": 10.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.3988, "open_interest": 1.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0186, "vega": 0.1669, "theta": -0.0128, "rho": 0.1882, "theo": 10.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RYAAY270319P00055000", "bid": 2.85, "bid_size": 8.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0192, "vega": 0.168, "theta": -0.0144, "rho": -0.124, "theo": 4.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RYAAY270319C00060000", "bid": 7.0, "bid_size": 12.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3853, "open_interest": 10.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0211, "vega": 0.1826, "theta": -0.0142, "rho": 0.1668, "theo": 7.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-07-20T09:42:32", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RYAAY270319P00060000", "bid": 5.0, "bid_size": 9.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0221, "vega": 0.183, "theta": -0.0151, "rho": -0.1587, "theo": 6.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RYAAY270319C00065000", "bid": 3.4, "bid_size": 33.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0219, "vega": 0.1856, "theta": -0.0145, "rho": 0.1405, "theo": 5.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RYAAY270319P00065000", "bid": 8.0, "bid_size": 35.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0234, "vega": 0.1836, "theta": -0.0147, "rho": -0.186, "theo": 9.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "RYAAY270319C00070000", "bid": 2.1, "bid_size": 40.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.386, "open_interest": 1.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.021, "vega": 0.1768, "theta": -0.0139, "rho": 0.114, "theo": 3.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-07-17T15:57:44", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RYAAY270319P00070000", "bid": 12.7, "bid_size": 6.0, "ask": 14.3, "ask_size": 50.0, "iv": 0.394, "open_interest": 9.0, "volume": 5.0, "delta": -0.6473, "gamma": 0.0231, "vega": 0.171, "theta": -0.0135, "rho": -0.2037, "theo": 13.2241, "change": -0.9, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T12:55:25", "percent_change": -6.25, "prev_day_close": 14.4000000953674}, {"option": "RYAAY270319C00075000", "bid": 0.65, "bid_size": 52.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.019, "vega": 0.1601, "theta": -0.0126, "rho": 0.0899, "theo": 2.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "RYAAY270319P00075000", "bid": 15.1, "bid_size": 32.0, "ask": 18.8, "ask_size": 31.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0216, "vega": 0.1481, "theta": -0.0116, "rho": -0.2053, "theo": 17.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RYAAY270319C00080000", "bid": 0.05, "bid_size": 12.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.3813, "open_interest": 2.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0165, "vega": 0.1396, "theta": -0.0111, "rho": 0.0697, "theo": 1.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RYAAY270319P00080000", "bid": 19.2, "bid_size": 1.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0196, "vega": 0.1194, "theta": -0.0095, "rho": -0.1898, "theo": 21.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "RYAAY270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.3995, "open_interest": 1.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0139, "vega": 0.1188, "theta": -0.0095, "rho": 0.0536, "theo": 1.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RYAAY270319P00085000", "bid": 23.9, "bid_size": 1.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0175, "vega": 0.0885, "theta": -0.0074, "rho": -0.1549, "theo": 25.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-07-21T14:16:25", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "RYAAY270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0114, "vega": 0.0995, "theta": -0.008, "rho": 0.0412, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RYAAY270319P00090000", "bid": 28.7, "bid_size": 1.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0146, "vega": 0.0577, "theta": -0.0052, "rho": -0.1066, "theo": 30.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "RYAAY270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0094, "vega": 0.0826, "theta": -0.0067, "rho": 0.0317, "theo": 0.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RYAAY270319P00095000", "bid": 33.6, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0101, "vega": 0.0301, "theta": -0.0008, "rho": -0.065, "theo": 35.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}], "symbol": "RYAAY", "security_type": "stock", "exchange_id": 2, "current_price": 61.05, "price_change": 1.45, "price_change_percent": 2.4782, "bid": 58.5, "ask": 64.0, "bid_size": 300, "ask_size": 100, "open": 59.96, "high": 60.58, "low": 59.345, "close": 59.96, "prev_day_close": 58.51, "volume": 940341, "iv30": 37.777, "iv30_change": 0.635, "iv30_change_percent": 1.7097, "seqno": 9298023882, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "RYAAY"}