{"timestamp": "2026-11-10 00:51:47", "data": {"options": [{"option": "REF261120C00002500", "bid": 15.8, "bid_size": 70.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0069, "rho": 0.0004, "theo": 17.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "REF261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 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": "REF261120C00005000", "bid": 13.3, "bid_size": 77.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0082, "rho": 0.0008, "theo": 15.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "REF261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 308.0, "iv": 8.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0095, "rho": 0.0, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 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": "REF261120C00007500", "bid": 10.8, "bid_size": 76.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0095, "rho": 0.0012, "theo": 12.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "REF261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 564.0, "iv": 5.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0106, "rho": -0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "REF261120C00010000", "bid": 8.4, "bid_size": 75.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0056, "vega": 0.0014, "theta": -0.0114, "rho": 0.0018, "theo": 10.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "REF261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 548.0, "iv": 3.9312, "open_interest": 4.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0055, "vega": 0.0014, "theta": -0.0123, "rho": -0.0001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:23:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "REF261120C00012500", "bid": 5.9, "bid_size": 79.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0116, "vega": 0.0022, "theta": -0.0142, "rho": 0.0025, "theo": 7.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-08T14:29:35", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "REF261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.617, "open_interest": 50.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0115, "vega": 0.0022, "theta": -0.015, "rho": -0.0002, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T13:31:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REF261120C00015000", "bid": 3.3, "bid_size": 189.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0271, "vega": 0.0039, "theta": -0.0191, "rho": 0.0035, "theo": 5.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:01:21", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "REF261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 1.4194, "open_interest": 3.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0269, "vega": 0.0039, "theta": -0.0196, "rho": -0.0004, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:45:34", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "REF261120C00017500", "bid": 2.7, "bid_size": 17.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.726, "open_interest": 1172.0, "volume": 331.0, "delta": 0.8658, "gamma": 0.0739, "vega": 0.0076, "theta": -0.0277, "rho": 0.0046, "theo": 3.0174, "change": 1.345, "open": 1.75, "high": 2.32, "low": 1.75, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T11:46:03", "percent_change": 137.949, "prev_day_close": 0.975000023841858}, {"option": "REF261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.7062, "open_interest": 0.0, "volume": 20.0, "delta": -0.1332, "gamma": 0.0738, "vega": 0.0076, "theta": -0.0281, "rho": -0.0009, "theo": 0.205, "change": -0.675, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:05:23", "percent_change": -81.8182, "prev_day_close": 0.824999988079071}, {"option": "REF261120C00020000", "bid": 0.95, "bid_size": 18.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.6329, "open_interest": 507.0, "volume": 833.0, "delta": 0.5794, "gamma": 0.1828, "vega": 0.0138, "theta": -0.0384, "rho": 0.0038, "theo": 1.008, "change": 0.79, "open": 0.45, "high": 1.05, "low": 0.42, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:58:47", "percent_change": 395.0, "prev_day_close": 0.200000006705523}, {"option": "REF261120P00020000", "bid": 0.65, "bid_size": 10.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.6442, "open_interest": 0.0, "volume": 1.0, "delta": -0.4198, "gamma": 0.1831, "vega": 0.0138, "theta": -0.0385, "rho": -0.0028, "theo": 0.6923, "change": -1.3, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:49:39", "percent_change": -54.1667, "prev_day_close": 2.39999997615814}, {"option": "REF261120C00022500", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.1212, "vega": 0.01, "theta": -0.0295, "rho": 0.0014, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 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": "REF261120P00022500", "bid": 2.25, "bid_size": 22.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.1215, "vega": 0.0099, "theta": -0.0294, "rho": -0.0047, "theo": 2.4281, "change": 0.0, "open": 0.0, "high": 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": "REF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0511, "vega": 0.0051, "theta": -0.0175, "rho": 0.0005, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 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": "REF261120P00025000", "bid": 3.9, "bid_size": 56.0, "ask": 6.7, "ask_size": 27.0, "iv": 1.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0517, "vega": 0.005, "theta": -0.0171, "rho": -0.0046, "theo": 4.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "REF261218C00002500", "bid": 15.8, "bid_size": 57.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0019, "rho": 0.0011, "theo": 17.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "REF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0032, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 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": "REF261218C00005000", "bid": 13.3, "bid_size": 57.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0026, "rho": 0.0027, "theo": 15.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "REF261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 2.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0016, "vega": 0.0015, "theta": -0.0038, "rho": -0.0002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REF261218C00007500", "bid": 10.9, "bid_size": 60.0, "ask": 14.8, "ask_size": 10.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0036, "rho": 0.0047, "theo": 12.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "REF261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0034, "vega": 0.0024, "theta": -0.0046, "rho": -0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 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": "REF261218C00010000", "bid": 8.5, "bid_size": 60.0, "ask": 12.3, "ask_size": 8.0, "iv": 1.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0072, "vega": 0.0038, "theta": -0.005, "rho": 0.0076, "theo": 10.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "REF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0071, "vega": 0.0038, "theta": -0.0059, "rho": -0.0006, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 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": "REF261218C00012500", "bid": 6.7, "bid_size": 66.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.015, "vega": 0.0065, "theta": -0.0073, "rho": 0.0112, "theo": 7.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "REF261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.015, "vega": 0.0065, "theta": -0.008, "rho": -0.0011, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "REF261218C00015000", "bid": 4.4, "bid_size": 51.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0322, "vega": 0.0113, "theta": -0.0108, "rho": 0.014, "theo": 5.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "REF261218P00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.6811, "open_interest": 1.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0323, "vega": 0.0113, "theta": -0.0114, "rho": -0.0023, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T12:59:18", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "REF261218C00017500", "bid": 3.1, "bid_size": 15.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.5945, "open_interest": 78.0, "volume": 3.0, "delta": 0.7887, "gamma": 0.0655, "vega": 0.0191, "theta": -0.0157, "rho": 0.0141, "theo": 3.4164, "change": 1.1, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:23:10", "percent_change": 66.6667, "prev_day_close": 1.64999997615814}, {"option": "REF261218P00017500", "bid": 0.4, "bid_size": 14.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.619, "open_interest": 26.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0657, "vega": 0.0191, "theta": -0.0161, "rho": -0.0048, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-28T12:40:58", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "REF261218C00020000", "bid": 1.6, "bid_size": 15.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.5788, "open_interest": 222.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.1014, "vega": 0.026, "theta": -0.0192, "rho": 0.0112, "theo": 1.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:03:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "REF261218P00020000", "bid": 1.25, "bid_size": 22.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.102, "vega": 0.026, "theta": -0.0193, "rho": -0.0095, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "REF261218C00022500", "bid": 0.6, "bid_size": 11.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.5637, "open_interest": 0.0, "volume": 51.0, "delta": 0.3234, "gamma": 0.097, "vega": 0.0238, "theta": -0.0169, "rho": 0.0066, "theo": 0.7023, "change": 0.175, "open": 0.35, "high": 0.46, "low": 0.35, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:57:36", "percent_change": 63.6364, "prev_day_close": 0.274999998509884}, {"option": "REF261218P00022500", "bid": 2.75, "bid_size": 10.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0982, "vega": 0.0237, "theta": -0.0169, "rho": -0.014, "theo": 2.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "REF261218C00025000", "bid": 0.15, "bid_size": 14.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0632, "vega": 0.0159, "theta": -0.0113, "rho": 0.0032, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 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": "REF261218P00025000", "bid": 4.7, "bid_size": 21.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.065, "vega": 0.0155, "theta": -0.0112, "rho": -0.0149, "theo": 4.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "REF270219C00002500", "bid": 15.8, "bid_size": 53.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": 0.0027, "theo": 17.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "REF270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0013, "rho": -0.0004, "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": 0.025000000372529}, {"option": "REF270219C00005000", "bid": 13.4, "bid_size": 50.0, "ask": 17.3, "ask_size": 11.0, "iv": 1.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.002, "vega": 0.0027, "theta": 0.0, "rho": 0.0073, "theo": 15.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "REF270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0018, "rho": -0.0007, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 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": "REF270219C00007500", "bid": 11.2, "bid_size": 49.0, "ask": 14.8, "ask_size": 10.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0042, "vega": 0.005, "theta": -0.0007, "rho": 0.0141, "theo": 12.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "REF270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.004, "vega": 0.0049, "theta": -0.0025, "rho": -0.0013, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 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": "REF270219C00010000", "bid": 8.4, "bid_size": 65.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0087, "vega": 0.0086, "theta": -0.002, "rho": 0.0226, "theo": 10.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "REF270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.8233, "open_interest": 3.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0086, "vega": 0.0086, "theta": -0.0035, "rho": -0.0024, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:08:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REF270219C00012500", "bid": 6.8, "bid_size": 45.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0174, "vega": 0.0148, "theta": -0.0041, "rho": 0.0292, "theo": 8.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "REF270219P00012500", "bid": 0.1, "bid_size": 12.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.6655, "open_interest": 28.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0174, "vega": 0.0148, "theta": -0.0052, "rho": -0.0046, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-15T14:15:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REF270219C00015000", "bid": 5.7, "bid_size": 12.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.6322, "open_interest": 142.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0318, "vega": 0.0241, "theta": -0.0068, "rho": 0.0321, "theo": 6.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T11:15:52", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REF270219P00015000", "bid": 0.4, "bid_size": 11.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.6343, "open_interest": 34.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.032, "vega": 0.0242, "theta": -0.0076, "rho": -0.009, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-29T13:42:45", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "REF270219C00017500", "bid": 3.9, "bid_size": 12.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.6106, "open_interest": 5.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0491, "vega": 0.0346, "theta": -0.0097, "rho": 0.0309, "theo": 4.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T15:04:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "REF270219P00017500", "bid": 1.05, "bid_size": 12.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0496, "vega": 0.0347, "theta": -0.0102, "rho": -0.0161, "theo": 1.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "REF270219C00020000", "bid": 2.5, "bid_size": 12.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0609, "vega": 0.0415, "theta": -0.0116, "rho": 0.0263, "theo": 2.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "REF270219P00020000", "bid": 2.1, "bid_size": 12.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0619, "vega": 0.0416, "theta": -0.0118, "rho": -0.0249, "theo": 2.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REF270219C00022500", "bid": 1.5, "bid_size": 3.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0622, "vega": 0.0422, "theta": -0.0119, "rho": 0.0205, "theo": 1.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REF270219P00022500", "bid": 3.5, "bid_size": 1.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0637, "vega": 0.042, "theta": -0.0119, "rho": -0.0328, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "REF270219C00025000", "bid": 0.85, "bid_size": 8.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0556, "vega": 0.0381, "theta": -0.0108, "rho": 0.015, "theo": 1.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T13:17:58", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "REF270219P00025000", "bid": 5.3, "bid_size": 1.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0577, "vega": 0.0375, "theta": -0.0106, "rho": -0.038, "theo": 5.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "REF270521C00005000", "bid": 13.3, "bid_size": 52.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.002, "vega": 0.0028, "theta": 0.0, "rho": 0.0098, "theo": 15.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "REF270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0015, "vega": 0.0031, "theta": -0.0007, "rho": -0.001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 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": "REF270521C00007500", "bid": 10.8, "bid_size": 58.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0049, "vega": 0.008, "theta": -0.0003, "rho": 0.0235, "theo": 12.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "REF270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0044, "vega": 0.0079, "theta": -0.0016, "rho": -0.0029, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 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": "REF270521C00010000", "bid": 8.7, "bid_size": 42.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0102, "vega": 0.0161, "theta": -0.0018, "rho": 0.0365, "theo": 10.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "REF270521P00010000", "bid": 0.05, "bid_size": 15.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0099, "vega": 0.0159, "theta": -0.003, "rho": -0.0067, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-22T09:35:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "REF270521C00012500", "bid": 8.2, "bid_size": 11.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.018, "vega": 0.027, "theta": -0.0038, "rho": 0.0459, "theo": 8.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-10-28T10:23:22", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "REF270521P00012500", "bid": 0.45, "bid_size": 7.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.018, "vega": 0.0269, "theta": -0.0047, "rho": -0.0133, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 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": "REF270521C00015000", "bid": 6.3, "bid_size": 8.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.632, "open_interest": 2.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0273, "vega": 0.0388, "theta": -0.0058, "rho": 0.0498, "theo": 6.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-24T14:47:44", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "REF270521P00015000", "bid": 1.0, "bid_size": 13.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0275, "vega": 0.039, "theta": -0.0065, "rho": -0.0229, "theo": 1.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "REF270521C00017500", "bid": 4.8, "bid_size": 12.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.6312, "open_interest": 1.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0358, "vega": 0.0492, "theta": -0.0074, "rho": 0.0491, "theo": 5.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-01T09:32:31", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REF270521P00017500", "bid": 1.8, "bid_size": 12.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0364, "vega": 0.0494, "theta": -0.0079, "rho": -0.0348, "theo": 2.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "REF270521C00020000", "bid": 3.5, "bid_size": 3.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0415, "vega": 0.0559, "theta": -0.0085, "rho": 0.045, "theo": 3.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "REF270521P00020000", "bid": 3.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.6244, "open_interest": 30.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0426, "vega": 0.0561, "theta": -0.0088, "rho": -0.0475, "theo": 3.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T14:28:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "REF270521C00022500", "bid": 2.55, "bid_size": 12.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0438, "vega": 0.0583, "theta": -0.0089, "rho": 0.0392, "theo": 2.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "REF270521P00022500", "bid": 4.5, "bid_size": 1.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0455, "vega": 0.0582, "theta": -0.009, "rho": -0.0588, "theo": 4.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REF270521C00025000", "bid": 1.8, "bid_size": 8.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.043, "vega": 0.057, "theta": -0.0087, "rho": 0.033, "theo": 2.0869, "change": 0.0, "open": 0.0, "high": 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": "REF270521P00025000", "bid": 6.2, "bid_size": 1.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0453, "vega": 0.0565, "theta": -0.0086, "rho": -0.0682, "theo": 6.4534, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "REF", "security_type": "stock", "exchange_id": 3, "current_price": 20.34, "price_change": 2.29, "price_change_percent": 12.687, "bid": 12.0, "ask": 20.34, "bid_size": 500, "ask_size": 100, "open": 18.4, "high": 20.55, "low": 18.075, "close": 20.34, "prev_day_close": 18.05, "volume": 540839, "iv30": 57.716, "iv30_change": -4.371, "iv30_change_percent": -7.0401, "seqno": 10412410015, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "REF"}