{"timestamp": "2026-11-10 00:59:43", "data": {"options": [{"option": "REET261120C00018000", "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": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "REET261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120C00019000", "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": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "REET261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0007, "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": 0.524999976158142}, {"option": "REET261120C00020000", "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": 0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "REET261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0027, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120C00021000", "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": 0.9988, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0011, "rho": 0.0002, "theo": 6.3552, "change": 0.0, "open": 0.0, "high": 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": "REET261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1019, "open_interest": 50.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:38:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REET261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0087, "vega": 0.0005, "theta": -0.0016, "rho": 0.0008, "theo": 5.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REET261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0082, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0174, "vega": 0.0012, "theta": -0.0026, "rho": 0.0018, "theo": 4.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "REET261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0154, "vega": 0.0016, "theta": -0.0029, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0331, "vega": 0.0024, "theta": -0.0043, "rho": 0.0028, "theo": 3.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "REET261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0311, "vega": 0.0028, "theta": -0.0044, "rho": -0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0713, "vega": 0.0048, "theta": -0.0069, "rho": 0.0038, "theo": 2.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-15T11:33:21", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "REET261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0689, "vega": 0.0051, "theta": -0.0069, "rho": -0.0005, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REET261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2845, "open_interest": 1.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.1712, "vega": 0.0098, "theta": -0.0112, "rho": 0.0048, "theo": 1.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:50:55", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "REET261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 1.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.1687, "vega": 0.01, "theta": -0.0112, "rho": -0.0012, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T09:30:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.312, "open_interest": 34.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.3759, "vega": 0.0177, "theta": -0.0172, "rho": 0.0046, "theo": 0.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "REET261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.3736, "vega": 0.0178, "theta": -0.0171, "rho": -0.0036, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "REET261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.3174, "vega": 0.016, "theta": -0.0161, "rho": 0.0022, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.3161, "vega": 0.0159, "theta": -0.016, "rho": -0.0074, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "REET261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.1465, "vega": 0.0092, "theta": -0.0108, "rho": 0.001, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.1461, "vega": 0.0092, "theta": -0.0106, "rho": -0.0093, "theo": 1.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "REET261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0704, "vega": 0.0053, "theta": -0.0072, "rho": 0.0005, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REET261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0702, "vega": 0.0053, "theta": -0.0069, "rho": -0.0102, "theo": 2.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "REET261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5224, "open_interest": 50.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0376, "vega": 0.0033, "theta": -0.005, "rho": 0.0003, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:38:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REET261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0375, "vega": 0.0033, "theta": -0.0046, "rho": -0.0107, "theo": 3.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "REET261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0219, "vega": 0.0022, "theta": -0.0036, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0219, "vega": 0.0022, "theta": -0.0031, "rho": -0.0108, "theo": 4.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "REET261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0137, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0138, "vega": 0.0015, "theta": -0.0021, "rho": -0.0104, "theo": 5.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "REET261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.009, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0092, "vega": 0.0011, "theta": -0.0014, "rho": -0.0095, "theo": 6.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "REET261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0062, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0008, "rho": -0.0081, "theo": 7.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "REET261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REET261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0049, "vega": 0.0006, "theta": -0.0005, "rho": -0.0066, "theo": 8.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REET261218C00018000", "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": 0.9663, "gamma": 0.0119, "vega": 0.0063, "theta": -0.0062, "rho": 0.0085, "theo": 9.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-07-14T11:16:29", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REET261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7357, "open_interest": 50.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0136, "vega": 0.0084, "theta": -0.0082, "rho": -0.0015, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:26:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REET261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.015, "vega": 0.0071, "theta": -0.0066, "rho": 0.0096, "theo": 8.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-05-04T13:41:28", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REET261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0172, "vega": 0.0096, "theta": -0.0086, "rho": -0.0017, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 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": "REET261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.557, "open_interest": 3.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0191, "vega": 0.0084, "theta": -0.007, "rho": 0.0105, "theo": 7.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-19T14:24:03", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "REET261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6486, "open_interest": 100.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0219, "vega": 0.0111, "theta": -0.0089, "rho": -0.002, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:39:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REET261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0247, "vega": 0.01, "theta": -0.0073, "rho": 0.0113, "theo": 6.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "REET261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0285, "vega": 0.0128, "theta": -0.0092, "rho": -0.0024, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 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": "REET261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0328, "vega": 0.0111, "theta": -0.0077, "rho": 0.0124, "theo": 5.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "REET261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0377, "vega": 0.015, "theta": -0.0095, "rho": -0.003, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 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": "REET261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0448, "vega": 0.0142, "theta": -0.0081, "rho": 0.0134, "theo": 4.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-13T13:38:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REET261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0513, "vega": 0.0177, "theta": -0.0098, "rho": -0.0038, "theo": 0.2398, "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": 0.600000023841858}, {"option": "REET261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0634, "vega": 0.0178, "theta": -0.0085, "rho": 0.014, "theo": 3.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "REET261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0721, "vega": 0.0212, "theta": -0.01, "rho": -0.0049, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REET261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0945, "vega": 0.0222, "theta": -0.0089, "rho": 0.0145, "theo": 2.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-26T15:56:38", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "REET261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 5.0, "volume": 0.0, "delta": -0.214, "gamma": 0.1054, "vega": 0.0258, "theta": -0.0102, "rho": -0.0067, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:21:59", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "REET261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2143, "open_interest": 15.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.1465, "vega": 0.0271, "theta": -0.0094, "rho": 0.0149, "theo": 1.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:59:24", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "REET261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.1567, "vega": 0.0314, "theta": -0.0102, "rho": -0.0099, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 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": "REET261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.1997, "vega": 0.0328, "theta": -0.0105, "rho": 0.0134, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REET261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.195, "vega": 0.035, "theta": -0.0103, "rho": -0.0154, "theo": 0.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "REET261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.1758, "vega": 0.0333, "theta": -0.0116, "rho": 0.0094, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "REET261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.1608, "vega": 0.0323, "theta": -0.0105, "rho": -0.0206, "theo": 1.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "REET261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.1298, "vega": 0.0294, "theta": -0.012, "rho": 0.0068, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 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": "REET261218P00029000", "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": -0.7468, "gamma": 0.117, "vega": 0.028, "theta": -0.0106, "rho": -0.0237, "theo": 2.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "REET261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0966, "vega": 0.0261, "theta": -0.0121, "rho": 0.0055, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261218P00030000", "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": -0.8006, "gamma": 0.0876, "vega": 0.0244, "theta": -0.0106, "rho": -0.0259, "theo": 3.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REET261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3361, "open_interest": 397.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0747, "vega": 0.023, "theta": -0.0119, "rho": 0.0045, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:40:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REET261218P00031000", "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": -0.835, "gamma": 0.0683, "vega": 0.0216, "theta": -0.0105, "rho": -0.0276, "theo": 4.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REET261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3923, "open_interest": 0.0, "volume": 250.0, "delta": 0.1485, "gamma": 0.0598, "vega": 0.0203, "theta": -0.0118, "rho": 0.0037, "theo": 0.2735, "change": -0.5, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:46:21", "percent_change": -90.9091, "prev_day_close": 0.550000011920929}, {"option": "REET261218P00032000", "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": -0.8589, "gamma": 0.0552, "vega": 0.0194, "theta": -0.0104, "rho": -0.029, "theo": 5.2654, "change": 0.0, "open": 0.0, "high": 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": "REET261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0492, "vega": 0.0181, "theta": -0.0116, "rho": 0.0031, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261218P00033000", "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": -0.8764, "gamma": 0.0458, "vega": 0.0176, "theta": -0.0102, "rho": -0.0304, "theo": 6.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "REET261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0414, "vega": 0.017, "theta": -0.0114, "rho": 0.0028, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261218P00034000", "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": -0.8898, "gamma": 0.0388, "vega": 0.0161, "theta": -0.01, "rho": -0.0317, "theo": 7.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "REET261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0355, "vega": 0.0153, "theta": -0.0112, "rho": 0.0025, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261218P00035000", "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": -0.9004, "gamma": 0.0336, "vega": 0.0149, "theta": -0.0098, "rho": -0.0329, "theo": 8.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "REET261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0309, "vega": 0.0144, "theta": -0.011, "rho": 0.0023, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REET261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0294, "vega": 0.0139, "theta": -0.0095, "rho": -0.0341, "theo": 9.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-14T11:17:47", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "REET270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0214, "vega": 0.0196, "theta": -0.0047, "rho": 0.0291, "theo": 8.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "REET270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0206, "vega": 0.0276, "theta": -0.0054, "rho": -0.0106, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "REET270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0266, "vega": 0.0252, "theta": -0.0051, "rho": 0.0351, "theo": 7.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "REET270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.025, "vega": 0.0309, "theta": -0.0055, "rho": -0.0122, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "REET270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0332, "vega": 0.0274, "theta": -0.0054, "rho": 0.036, "theo": 6.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REET270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0308, "vega": 0.0344, "theta": -0.0056, "rho": -0.0142, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "REET270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0417, "vega": 0.0342, "theta": -0.0057, "rho": 0.0419, "theo": 5.7246, "change": 0.0, "open": 0.0, "high": 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": "REET270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0381, "vega": 0.0387, "theta": -0.0057, "rho": -0.0167, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REET270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0522, "vega": 0.0374, "theta": -0.0059, "rho": 0.0423, "theo": 4.7949, "change": 0.0, "open": 0.0, "high": 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": "REET270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0475, "vega": 0.0434, "theta": -0.0058, "rho": -0.0199, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "REET270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0658, "vega": 0.0449, "theta": -0.006, "rho": 0.0466, "theo": 3.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "REET270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0597, "vega": 0.0487, "theta": -0.0058, "rho": -0.0241, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REET270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0818, "vega": 0.0521, "theta": -0.0061, "rho": 0.0486, "theo": 3.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "REET270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0749, "vega": 0.0544, "theta": -0.0058, "rho": -0.0298, "theo": 0.8834, "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": 1.10000002384186}, {"option": "REET270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2207, "open_interest": 1.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0975, "vega": 0.0583, "theta": -0.006, "rho": 0.0479, "theo": 2.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T15:56:38", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "REET270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0912, "vega": 0.0599, "theta": -0.0058, "rho": -0.0376, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 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": "REET270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.1063, "vega": 0.0625, "theta": -0.0059, "rho": 0.0442, "theo": 1.6209, "change": 0.0, "open": 0.0, "high": 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": "REET270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.1023, "vega": 0.0632, "theta": -0.0057, "rho": -0.0471, "theo": 1.4874, "change": 0.0, "open": 0.0, "high": 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": "REET270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.102, "vega": 0.0628, "theta": -0.0059, "rho": 0.0369, "theo": 1.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "REET270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.101, "vega": 0.0627, "theta": -0.0058, "rho": -0.0558, "theo": 2.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "REET270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 5.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0903, "vega": 0.0601, "theta": -0.006, "rho": 0.0308, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-07-31T09:30:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REET270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0909, "vega": 0.0595, "theta": -0.0058, "rho": -0.0617, "theo": 2.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "REET270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0775, "vega": 0.0562, "theta": -0.006, "rho": 0.0259, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "REET270319P00030000", "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": -0.6983, "gamma": 0.079, "vega": 0.0553, "theta": -0.0058, "rho": -0.065, "theo": 3.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "REET270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0665, "vega": 0.0523, "theta": -0.0061, "rho": 0.0221, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "REET270319P00031000", "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": -0.7418, "gamma": 0.0684, "vega": 0.0511, "theta": -0.0058, "rho": -0.0672, "theo": 4.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REET270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0575, "vega": 0.0486, "theta": -0.0061, "rho": 0.0192, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "REET270319P00032000", "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": -0.7746, "gamma": 0.0596, "vega": 0.0474, "theta": -0.0058, "rho": -0.0672, "theo": 5.4871, "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": 5.15000009536743}, {"option": "REET270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0503, "vega": 0.046, "theta": -0.0061, "rho": 0.0173, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "REET270319P00033000", "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": -0.8001, "gamma": 0.0524, "vega": 0.0442, "theta": -0.0057, "rho": -0.0679, "theo": 6.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REET270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0445, "vega": 0.0429, "theta": -0.0061, "rho": 0.0154, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 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": "REET270319P00034000", "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": -0.8205, "gamma": 0.0466, "vega": 0.0412, "theta": -0.0056, "rho": -0.068, "theo": 7.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "REET270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0398, "vega": 0.0408, "theta": -0.0061, "rho": 0.0142, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REET270319P00035000", "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": -0.837, "gamma": 0.0417, "vega": 0.0385, "theta": -0.0055, "rho": -0.0678, "theo": 8.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "REET270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0358, "vega": 0.0391, "theta": -0.0061, "rho": 0.0132, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REET270319P00036000", "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": -0.8508, "gamma": 0.0377, "vega": 0.0364, "theta": -0.0054, "rho": -0.0682, "theo": 9.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "REET270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0326, "vega": 0.0368, "theta": -0.0061, "rho": 0.012, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REET270319P00037000", "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": -0.8624, "gamma": 0.0343, "vega": 0.0343, "theta": -0.0053, "rho": -0.0676, "theo": 10.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-13T12:30:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "REET270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0169, "vega": 0.0271, "theta": -0.0027, "rho": 0.045, "theo": 10.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REET270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0148, "vega": 0.0346, "theta": -0.0041, "rho": -0.0182, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3442, "open_interest": 11.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0202, "vega": 0.0309, "theta": -0.003, "rho": 0.049, "theo": 9.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-23T14:57:22", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REET270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0176, "vega": 0.0381, "theta": -0.0042, "rho": -0.0205, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0242, "vega": 0.0348, "theta": -0.0033, "rho": 0.0498, "theo": 8.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REET270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0209, "vega": 0.0419, "theta": -0.0042, "rho": -0.0232, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0287, "vega": 0.0402, "theta": -0.0035, "rho": 0.0628, "theo": 7.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "REET270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.025, "vega": 0.0461, "theta": -0.0043, "rho": -0.0263, "theo": 0.7284, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0339, "vega": 0.0452, "theta": -0.0037, "rho": 0.0631, "theo": 6.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "REET270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0299, "vega": 0.0505, "theta": -0.0043, "rho": -0.03, "theo": 0.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "REET270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0401, "vega": 0.0517, "theta": -0.0038, "rho": 0.0741, "theo": 5.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "REET270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.036, "vega": 0.0557, "theta": -0.0043, "rho": -0.0346, "theo": 0.8698, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0473, "vega": 0.0579, "theta": -0.0039, "rho": 0.0754, "theo": 5.0575, "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": 4.37500005960464}, {"option": "REET270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0433, "vega": 0.0611, "theta": -0.0043, "rho": -0.0403, "theo": 0.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "REET270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0554, "vega": 0.0638, "theta": -0.0039, "rho": 0.0823, "theo": 4.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REET270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0522, "vega": 0.0669, "theta": -0.0043, "rho": -0.0474, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0641, "vega": 0.071, "theta": -0.0039, "rho": 0.0829, "theo": 3.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6749999076128}, {"option": "REET270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0621, "vega": 0.0729, "theta": -0.0043, "rho": -0.0566, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 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": "REET270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0726, "vega": 0.0768, "theta": -0.004, "rho": 0.08, "theo": 2.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "REET270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0717, "vega": 0.078, "theta": -0.0042, "rho": -0.0679, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "REET270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.0782, "vega": 0.0805, "theta": -0.0041, "rho": 0.0733, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "REET270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0778, "vega": 0.0811, "theta": -0.0041, "rho": -0.0809, "theo": 1.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "REET270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0783, "vega": 0.0814, "theta": -0.0042, "rho": 0.0648, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "REET270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.078, "vega": 0.0813, "theta": -0.004, "rho": -0.0927, "theo": 2.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "REET270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0734, "vega": 0.0797, "theta": -0.0044, "rho": 0.0562, "theo": 1.3808, "change": 0.0, "open": 0.0, "high": 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": "REET270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0734, "vega": 0.0791, "theta": -0.004, "rho": -0.103, "theo": 3.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "REET270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0666, "vega": 0.0766, "theta": -0.0045, "rho": 0.0488, "theo": 1.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "REET270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0672, "vega": 0.0758, "theta": -0.0039, "rho": -0.1092, "theo": 4.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999999403954}, {"option": "REET270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0596, "vega": 0.0728, "theta": -0.0046, "rho": 0.0427, "theo": 1.0685, "change": 0.0, "open": 0.0, "high": 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": "REET270617P00031000", "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": -0.6864, "gamma": 0.0609, "vega": 0.0721, "theta": -0.0039, "rho": -0.1122, "theo": 4.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000005960464}, {"option": "REET270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0534, "vega": 0.0703, "theta": -0.0046, "rho": 0.0392, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "REET270617P00032000", "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": -0.7194, "gamma": 0.0554, "vega": 0.0683, "theta": -0.0038, "rho": -0.1157, "theo": 5.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "REET270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0481, "vega": 0.0664, "theta": -0.0047, "rho": 0.0348, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 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": "REET270617P00033000", "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": -0.7463, "gamma": 0.0505, "vega": 0.0648, "theta": -0.0037, "rho": -0.1154, "theo": 6.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "REET270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0436, "vega": 0.0642, "theta": -0.0047, "rho": 0.0325, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "REET270617P00034000", "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": -0.7685, "gamma": 0.0464, "vega": 0.0616, "theta": -0.0036, "rho": -0.1156, "theo": 7.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "REET270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0397, "vega": 0.0608, "theta": -0.0048, "rho": 0.0294, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "REET270617P00035000", "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": -0.7871, "gamma": 0.0428, "vega": 0.0588, "theta": -0.0035, "rho": -0.1137, "theo": 8.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}], "symbol": "REET", "security_type": "stock", "exchange_id": 3, "current_price": 27.36, "price_change": 0.41, "price_change_percent": 1.5213, "bid": 27.0, "ask": 27.81, "bid_size": 1100, "ask_size": 1000, "open": 27.16, "high": 27.475, "low": 27.1, "close": 27.36, "prev_day_close": 26.95, "volume": 4010998, "iv30": 23.044, "iv30_change": 1.286, "iv30_change_percent": 5.9105, "seqno": 10413613078, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "REET"}