{"timestamp": "2026-11-10 04:05:18", "data": {"options": [{"option": "RDI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 816.0, "iv": 5.0706, "open_interest": 0.0, "volume": 0.0, "delta": 0.224, "gamma": 0.4753, "vega": 0.0009, "theta": -0.0085, "rho": 0.0001, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RDI261120P00002500", "bid": 0.4, "bid_size": 173.0, "ask": 1.3, "ask_size": 106.0, "iv": 2.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.4786, "vega": 0.0009, "theta": -0.0084, "rho": -0.0005, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "RDI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 797.0, "iv": 7.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.1532, "vega": 0.0005, "theta": -0.0085, "rho": 0.0, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RDI261120P00005000", "bid": 2.6, "bid_size": 173.0, "ask": 4.2, "ask_size": 274.0, "iv": 5.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.1557, "vega": 0.0005, "theta": -0.0083, "rho": -0.0008, "theo": 3.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "RDI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 799.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.1014, "vega": 0.0004, "theta": -0.0083, "rho": 0.0, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RDI261120P00007500", "bid": 5.0, "bid_size": 173.0, "ask": 6.7, "ask_size": 274.0, "iv": 6.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.104, "vega": 0.0004, "theta": -0.0079, "rho": -0.001, "theo": 5.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RDI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1073.0, "iv": 2.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.4865, "vega": 0.0018, "theta": -0.0026, "rho": 0.0004, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RDI261218P00002500", "bid": 0.4, "bid_size": 88.0, "ask": 1.1, "ask_size": 82.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.5058, "vega": 0.0018, "theta": -0.0026, "rho": -0.0014, "theo": 0.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "RDI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 281.0, "iv": 3.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.1632, "vega": 0.0011, "theta": -0.0028, "rho": 0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RDI261218P00005000", "bid": 2.6, "bid_size": 51.0, "ask": 3.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.1746, "vega": 0.0009, "theta": -0.0026, "rho": -0.002, "theo": 3.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RDI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 274.0, "iv": 4.0244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.1089, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RDI261218P00007500", "bid": 5.0, "bid_size": 51.0, "ask": 6.4, "ask_size": 80.0, "iv": 3.0753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.1212, "vega": 0.0007, "theta": -0.0025, "rho": -0.0023, "theo": 5.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RDI270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 229.0, "iv": 1.7547, "open_interest": 10.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.4123, "vega": 0.003, "theta": -0.0026, "rho": 0.0009, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RDI270115P00002500", "bid": 0.1, "bid_size": 704.0, "ask": 1.4, "ask_size": 110.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.4273, "vega": 0.0029, "theta": -0.0027, "rho": -0.0024, "theo": 0.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "RDI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1210.0, "iv": 2.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.1996, "vega": 0.0022, "theta": -0.0032, "rho": 0.0005, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RDI270115P00005000", "bid": 2.6, "bid_size": 181.0, "ask": 4.0, "ask_size": 110.0, "iv": 1.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.2116, "vega": 0.002, "theta": -0.003, "rho": -0.004, "theo": 3.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RDI270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 991.0, "iv": 1.1355, "open_interest": 23.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.3261, "vega": 0.0049, "theta": -0.0016, "rho": 0.0024, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:43:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RDI270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 83.0, "iv": 0.7398, "open_interest": 1.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.3476, "vega": 0.0047, "theta": -0.0016, "rho": -0.0053, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1559.0, "iv": 1.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.2058, "vega": 0.0045, "theta": -0.0022, "rho": 0.0016, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RDI270416P00005000", "bid": 2.6, "bid_size": 88.0, "ask": 4.2, "ask_size": 242.0, "iv": 1.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.228, "vega": 0.004, "theta": -0.002, "rho": -0.0091, "theo": 3.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "RDI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1550.0, "iv": 2.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.1669, "vega": 0.0042, "theta": -0.0024, "rho": 0.0013, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RDI270416P00007500", "bid": 5.1, "bid_size": 88.0, "ask": 6.7, "ask_size": 242.0, "iv": 2.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.1931, "vega": 0.0036, "theta": -0.002, "rho": -0.0114, "theo": 5.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}], "symbol": "RDI", "security_type": "stock", "exchange_id": 2, "current_price": 1.8, "price_change": 0.08, "price_change_percent": 4.6512, "bid": 1.73, "ask": 1.82, "bid_size": 900, "ask_size": 200, "open": 1.66, "high": 1.8399, "low": 1.66, "close": 1.8, "prev_day_close": 1.72, "volume": 24513, "iv30": 77.41, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414817771, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RDI"}