{"timestamp": "2026-11-03 23:18:24", "data": {"options": [{"option": "RC261120C00000500", "bid": 0.2, "bid_size": 336.0, "ask": 1.1, "ask_size": 158.0, "iv": 3.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.1661, "vega": 0.0003, "theta": -0.0021, "rho": 0.0002, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "RC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.0057, "open_interest": 3.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.1665, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:09:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 379.0, "iv": 2.1686, "open_interest": 1.0, "volume": 0.0, "delta": 0.6992, "gamma": 1.2514, "vega": 0.0008, "theta": -0.0029, "rho": 0.0003, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T11:15:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RC261120P00001000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.3231, "open_interest": 252.0, "volume": 15.0, "delta": -0.308, "gamma": 1.2609, "vega": 0.0008, "theta": -0.003, "rho": -0.0002, "theo": 0.0633, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:17:10", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 1.3031, "open_interest": 4.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.8269, "vega": 0.0007, "theta": -0.0032, "rho": 0.0001, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:15:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120P00001500", "bid": 0.05, "bid_size": 990.0, "ask": 1.05, "ask_size": 14.0, "iv": 2.8523, "open_interest": 55.0, "volume": 0.0, "delta": -0.783, "gamma": 0.838, "vega": 0.0007, "theta": -0.0032, "rho": -0.0004, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T15:58:10", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "RC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.0169, "open_interest": 1.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.4511, "vega": 0.0005, "theta": -0.0032, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T11:13:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120P00002000", "bid": 0.45, "bid_size": 223.0, "ask": 1.45, "ask_size": 9.0, "iv": 2.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.4585, "vega": 0.0005, "theta": -0.0032, "rho": -0.0005, "theo": 0.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "RC261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2110.0, "iv": 2.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.2492, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120P00003000", "bid": 1.4, "bid_size": 224.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.915, "gamma": 0.2562, "vega": 0.0004, "theta": -0.0031, "rho": -0.0006, "theo": 1.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-19T10:40:22", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RC261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1105.0, "iv": 3.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.1812, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120P00004000", "bid": 2.4, "bid_size": 223.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.934, "gamma": 0.1885, "vega": 0.0003, "theta": -0.0029, "rho": -0.0008, "theo": 2.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-19T10:41:24", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 3.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.1466, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261120P00005000", "bid": 3.4, "bid_size": 197.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.1546, "vega": 0.0003, "theta": -0.0028, "rho": -0.0008, "theo": 3.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-10-19T10:42:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RC261218C00000500", "bid": 0.2, "bid_size": 381.0, "ask": 1.15, "ask_size": 223.0, "iv": 2.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.1734, "vega": 0.0006, "theta": -0.0012, "rho": 0.0005, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "RC261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1220.0, "iv": 6.2008, "open_interest": 2.0, "volume": 0.0, "delta": -0.075, "gamma": 0.1741, "vega": 0.0006, "theta": -0.0013, "rho": -0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-13T10:18:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RC261218C00001000", "bid": 0.15, "bid_size": 158.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9358, "open_interest": 101.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.899, "vega": 0.0014, "theta": -0.0016, "rho": 0.0007, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:53:21", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "RC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.1948, "open_interest": 2003.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.9103, "vega": 0.0014, "theta": -0.0016, "rho": -0.0005, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:08:08", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "RC261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.008, "open_interest": 475.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.8274, "vega": 0.0013, "theta": -0.0014, "rho": 0.0003, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T10:19:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RC261218P00001500", "bid": 0.1, "bid_size": 824.0, "ask": 1.05, "ask_size": 9.0, "iv": 1.9543, "open_interest": 319.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.8599, "vega": 0.0012, "theta": -0.0014, "rho": -0.001, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:09:33", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "RC261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.227, "open_interest": 3171.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.4556, "vega": 0.0009, "theta": -0.0012, "rho": 0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:19:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261218P00002000", "bid": 0.55, "bid_size": 526.0, "ask": 1.3, "ask_size": 10.0, "iv": 1.3336, "open_interest": 1814.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.4836, "vega": 0.0007, "theta": -0.0011, "rho": -0.001, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T10:09:09", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RC261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 1.7642, "open_interest": 2049.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.2194, "vega": 0.0005, "theta": -0.0009, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:36:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC261218P00003000", "bid": 1.8, "bid_size": 8.0, "ask": 2.4, "ask_size": 8.0, "iv": 3.3671, "open_interest": 2246.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.2482, "vega": 0.0003, "theta": -0.0007, "rho": -0.0008, "theo": 1.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-08T10:17:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RC261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 2.4427, "open_interest": 806.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.139, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T12:26:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RC261218P00004000", "bid": 2.4, "bid_size": 222.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.1755, "vega": 0.0001, "theta": -0.0003, "rho": -0.0005, "theo": 2.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-19T10:43:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1405.0, "iv": 5.6125, "open_interest": 176.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0996, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:43:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RC261218P00005000", "bid": 3.4, "bid_size": 188.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.049, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-19T10:45:46", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RC270115C00000500", "bid": 0.15, "bid_size": 392.0, "ask": 1.15, "ask_size": 229.0, "iv": 1.778, "open_interest": 2.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.1736, "vega": 0.0007, "theta": -0.0008, "rho": 0.0007, "theo": 0.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "RC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1183.0, "iv": 6.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.177, "vega": 0.0007, "theta": -0.0008, "rho": -0.0002, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RC270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 672.0, "iv": 2.0532, "open_interest": 35.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.7902, "vega": 0.0018, "theta": -0.0011, "rho": 0.001, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:09:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RC270115P00001000", "bid": 0.05, "bid_size": 444.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.9321, "open_interest": 453.0, "volume": 100.0, "delta": -0.3303, "gamma": 0.7938, "vega": 0.0018, "theta": -0.0011, "rho": -0.0009, "theo": 0.1274, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "RC270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 468.0, "iv": 1.0915, "open_interest": 113.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.7342, "vega": 0.0018, "theta": -0.0012, "rho": 0.0006, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:17:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RC270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 602.0, "iv": 1.0004, "open_interest": 1165.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.7359, "vega": 0.0018, "theta": -0.0012, "rho": -0.0021, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T09:31:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RC270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.179, "open_interest": 490.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.4916, "vega": 0.0015, "theta": -0.0013, "rho": 0.0004, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:51:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RC270115P00002000", "bid": 0.45, "bid_size": 32.0, "ask": 1.45, "ask_size": 9.0, "iv": 1.2601, "open_interest": 234.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.5059, "vega": 0.0014, "theta": -0.0012, "rho": -0.0025, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T10:35:35", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "RC270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1110.0, "iv": 2.1487, "open_interest": 507.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.3023, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:36:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RC270115P00003000", "bid": 1.45, "bid_size": 12.0, "ask": 2.45, "ask_size": 12.0, "iv": 1.7667, "open_interest": 3.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.3292, "vega": 0.001, "theta": -0.0011, "rho": -0.0026, "theo": 1.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-30T13:26:46", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RC270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1139.0, "iv": 2.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.226, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RC270115P00004000", "bid": 2.4, "bid_size": 36.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.2584, "vega": 0.0008, "theta": -0.001, "rho": -0.0026, "theo": 2.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8613, "open_interest": 7.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.1844, "vega": 0.0008, "theta": -0.0011, "rho": 0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T14:36:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC270115P00005000", "bid": 3.4, "bid_size": 12.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.2254, "vega": 0.0006, "theta": -0.0009, "rho": -0.0023, "theo": 3.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RC270416C00000500", "bid": 0.15, "bid_size": 393.0, "ask": 1.15, "ask_size": 227.0, "iv": 1.3194, "open_interest": 5.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.1547, "vega": 0.0012, "theta": -0.0005, "rho": 0.0012, "theo": 0.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-21T15:54:58", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "RC270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1251.0, "iv": 5.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.1555, "vega": 0.0013, "theta": -0.0006, "rho": -0.0009, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RC270416C00001000", "bid": 0.25, "bid_size": 46.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.921, "open_interest": 384.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.5494, "vega": 0.0026, "theta": -0.0006, "rho": 0.0018, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T11:57:18", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "RC270416P00001000", "bid": 0.15, "bid_size": 16.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.9004, "open_interest": 262.0, "volume": 10.0, "delta": -0.3242, "gamma": 0.5501, "vega": 0.0026, "theta": -0.0007, "rho": -0.0023, "theo": 0.2007, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T11:13:42", "percent_change": -30.9091, "prev_day_close": 0.274999998509884}, {"option": "RC270416C00001500", "bid": 0.1, "bid_size": 65.0, "ask": 0.3, "ask_size": 458.0, "iv": 1.1038, "open_interest": 444.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.6725, "vega": 0.0027, "theta": -0.0006, "rho": 0.0012, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:58:56", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "RC270416P00001500", "bid": 0.15, "bid_size": 33.0, "ask": 1.15, "ask_size": 485.0, "iv": 1.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.6817, "vega": 0.0027, "theta": -0.0005, "rho": -0.0043, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RC270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.8009, "open_interest": 258.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.4836, "vega": 0.0022, "theta": -0.0005, "rho": 0.0008, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:16:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RC270416P00002000", "bid": 0.6, "bid_size": 21.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.9523, "open_interest": 143.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.501, "vega": 0.0021, "theta": -0.0004, "rho": -0.005, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T11:49:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RC270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9402, "open_interest": 500.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.2813, "vega": 0.0015, "theta": -0.0004, "rho": 0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:24:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RC270416P00003000", "bid": 1.5, "bid_size": 12.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.3354, "vega": 0.0012, "theta": -0.0001, "rho": -0.0046, "theo": 1.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-26T14:55:28", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "RC270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1196.0, "iv": 1.8627, "open_interest": 200.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.1946, "vega": 0.0011, "theta": -0.0004, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T13:07:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RC270416P00004000", "bid": 2.4, "bid_size": 14.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.3133, "vega": 0.0006, "theta": 0.0, "rho": -0.002, "theo": 2.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RC270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.7059, "open_interest": 22.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.1477, "vega": 0.0009, "theta": -0.0003, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T14:22:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RC270416P00005000", "bid": 3.4, "bid_size": 11.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.119, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}], "symbol": "RC", "security_type": "stock", "exchange_id": 3, "current_price": 1.09, "price_change": 0.02, "price_change_percent": 1.8692, "bid": 1.08, "ask": 1.17, "bid_size": 100, "ask_size": 400, "open": 1.08, "high": 1.115, "low": 1.065, "close": 1.09, "prev_day_close": 1.07, "volume": 1275500, "iv30": 99.639, "iv30_change": 5.553, "iv30_change_percent": 5.902, "seqno": 19583523259, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "RC"}