{"timestamp": "2026-11-10 00:44:22", "data": {"options": [{"option": "REK261120C00007000", "bid": 7.8, "bid_size": 64.0, "ask": 9.1, "ask_size": 59.0, "iv": 2.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0246, "rho": 0.0008, "theo": 8.478, "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": 8.65000009536743}, {"option": "REK261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 3.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0094, "vega": 0.0019, "theta": -0.0227, "rho": -0.0002, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00008000", "bid": 6.8, "bid_size": 64.0, "ask": 8.1, "ask_size": 59.0, "iv": 2.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0144, "vega": 0.002, "theta": -0.0262, "rho": 0.001, "theo": 7.4888, "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": 7.65000009536743}, {"option": "REK261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 3.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0132, "vega": 0.0023, "theta": -0.0243, "rho": -0.0003, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00009000", "bid": 5.8, "bid_size": 64.0, "ask": 7.1, "ask_size": 59.0, "iv": 1.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0199, "vega": 0.0024, "theta": -0.0276, "rho": 0.0012, "theo": 6.5015, "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": 6.65000009536743}, {"option": "REK261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 2.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0185, "vega": 0.0028, "theta": -0.0258, "rho": -0.0003, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00010000", "bid": 4.8, "bid_size": 64.0, "ask": 6.1, "ask_size": 59.0, "iv": 1.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0281, "vega": 0.003, "theta": -0.029, "rho": 0.0014, "theo": 5.517, "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": 5.65000009536743}, {"option": "REK261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 2.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0261, "vega": 0.0034, "theta": -0.0273, "rho": -0.0004, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00011000", "bid": 3.8, "bid_size": 64.0, "ask": 5.1, "ask_size": 59.0, "iv": 1.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0403, "vega": 0.0038, "theta": -0.0304, "rho": 0.0016, "theo": 4.537, "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": 4.65000009536743}, {"option": "REK261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0376, "vega": 0.0042, "theta": -0.0287, "rho": -0.0005, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00012000", "bid": 2.85, "bid_size": 64.0, "ask": 4.1, "ask_size": 64.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0593, "vega": 0.0048, "theta": -0.0316, "rho": 0.0018, "theo": 3.5649, "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": 3.65000009536743}, {"option": "REK261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0558, "vega": 0.0052, "theta": -0.03, "rho": -0.0007, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00013000", "bid": 1.85, "bid_size": 64.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.091, "vega": 0.0062, "theta": -0.0327, "rho": 0.0021, "theo": 2.6072, "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": 2.67499995231628}, {"option": "REK261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0862, "vega": 0.0065, "theta": -0.0312, "rho": -0.001, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00014000", "bid": 0.85, "bid_size": 64.0, "ask": 2.1, "ask_size": 64.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.1454, "vega": 0.008, "theta": -0.0332, "rho": 0.0022, "theo": 1.686, "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": 1.67499995231628}, {"option": "REK261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 137.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.1391, "vega": 0.0084, "theta": -0.032, "rho": -0.0015, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 124.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.2188, "vega": 0.0102, "theta": -0.0333, "rho": 0.0021, "theo": 0.8931, "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": 0.725000012665987}, {"option": "REK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 139.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.404, "gamma": 0.2116, "vega": 0.0103, "theta": -0.0323, "rho": -0.0024, "theo": 0.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 138.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.2061, "vega": 0.0102, "theta": -0.0335, "rho": 0.0015, "theo": 0.4702, "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": "REK261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.2012, "vega": 0.0101, "theta": -0.0326, "rho": -0.0038, "theo": 1.1488, "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": "REK261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 125.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.1455, "vega": 0.0087, "theta": -0.0335, "rho": 0.0011, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T15:51:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00017000", "bid": 0.95, "bid_size": 58.0, "ask": 2.75, "ask_size": 52.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.1429, "vega": 0.0086, "theta": -0.0327, "rho": -0.0048, "theo": 2.008, "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": "REK261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.1051, "vega": 0.0074, "theta": -0.0332, "rho": 0.0008, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00018000", "bid": 1.9, "bid_size": 64.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.8452, "open_interest": 2.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.1036, "vega": 0.0074, "theta": -0.0324, "rho": -0.0054, "theo": 2.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-06T15:03:17", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "REK261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 128.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0801, "vega": 0.0064, "theta": -0.0326, "rho": 0.0007, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00019000", "bid": 2.9, "bid_size": 64.0, "ask": 4.8, "ask_size": 53.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0792, "vega": 0.0064, "theta": -0.0318, "rho": -0.006, "theo": 3.9056, "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": 3.64999997615814}, {"option": "REK261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 1.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0638, "vega": 0.0057, "theta": -0.0319, "rho": 0.0006, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00020000", "bid": 3.9, "bid_size": 58.0, "ask": 5.8, "ask_size": 52.0, "iv": 1.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0631, "vega": 0.0057, "theta": -0.031, "rho": -0.0065, "theo": 4.879, "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": 4.64999997615814}, {"option": "REK261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 1.612, "open_interest": 1.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0525, "vega": 0.0052, "theta": -0.0312, "rho": 0.0005, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:15:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00021000", "bid": 4.9, "bid_size": 64.0, "ask": 6.8, "ask_size": 53.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.052, "vega": 0.0051, "theta": -0.0302, "rho": -0.0069, "theo": 5.8588, "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": 5.64999985694885}, {"option": "REK261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 1.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0444, "vega": 0.0047, "theta": -0.0305, "rho": 0.0004, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00022000", "bid": 5.9, "bid_size": 58.0, "ask": 7.8, "ask_size": 52.0, "iv": 1.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.044, "vega": 0.0047, "theta": -0.0294, "rho": -0.0073, "theo": 6.8427, "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": 6.64999985694885}, {"option": "REK261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 1.9039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0382, "vega": 0.0043, "theta": -0.0298, "rho": 0.0004, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00023000", "bid": 6.9, "bid_size": 64.0, "ask": 8.8, "ask_size": 53.0, "iv": 1.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0379, "vega": 0.0043, "theta": -0.0287, "rho": -0.0078, "theo": 7.8293, "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": 7.65000009536743}, {"option": "REK261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 2.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0334, "vega": 0.004, "theta": -0.0291, "rho": 0.0004, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00024000", "bid": 7.9, "bid_size": 58.0, "ask": 9.8, "ask_size": 52.0, "iv": 1.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0332, "vega": 0.004, "theta": -0.0279, "rho": -0.0081, "theo": 8.8179, "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": 8.65000009536743}, {"option": "REK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 129.0, "iv": 2.1584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0296, "vega": 0.0037, "theta": -0.0285, "rho": 0.0003, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:03:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REK261120P00025000", "bid": 8.9, "bid_size": 64.0, "ask": 10.8, "ask_size": 53.0, "iv": 1.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0294, "vega": 0.0037, "theta": -0.0272, "rho": -0.0085, "theo": 9.808, "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": 9.65000009536743}, {"option": "REK261218C00008000", "bid": 6.6, "bid_size": 10.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0194, "vega": 0.005, "theta": -0.0144, "rho": 0.003, "theo": 7.5295, "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": "REK261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 128.0, "iv": 1.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0159, "vega": 0.0063, "theta": -0.0124, "rho": -0.0014, "theo": 0.2691, "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": 0.349999994039536}, {"option": "REK261218C00009000", "bid": 5.6, "bid_size": 10.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0259, "vega": 0.006, "theta": -0.0147, "rho": 0.0035, "theo": 6.5506, "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": 6.60000014305115}, {"option": "REK261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0216, "vega": 0.0075, "theta": -0.0128, "rho": -0.0017, "theo": 0.2992, "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": 0.349999994039536}, {"option": "REK261218C00010000", "bid": 4.6, "bid_size": 10.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0345, "vega": 0.0076, "theta": -0.0149, "rho": 0.0044, "theo": 5.5772, "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": 5.60000014305115}, {"option": "REK261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0294, "vega": 0.0088, "theta": -0.0132, "rho": -0.0021, "theo": 0.3347, "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": 0.349999994039536}, {"option": "REK261218C00011000", "bid": 3.7, "bid_size": 57.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0466, "vega": 0.009, "theta": -0.0152, "rho": 0.0048, "theo": 4.6113, "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": 4.60000002384186}, {"option": "REK261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0403, "vega": 0.0105, "theta": -0.0135, "rho": -0.0026, "theo": 0.3789, "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": 0.349999994039536}, {"option": "REK261218C00012000", "bid": 2.7, "bid_size": 57.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0639, "vega": 0.0113, "theta": -0.0152, "rho": 0.0054, "theo": 3.6586, "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": 3.625}, {"option": "REK261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0562, "vega": 0.0124, "theta": -0.0137, "rho": -0.0033, "theo": 0.4379, "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": 0.349999994039536}, {"option": "REK261218C00013000", "bid": 1.7, "bid_size": 57.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0892, "vega": 0.0138, "theta": -0.0152, "rho": 0.006, "theo": 2.7324, "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": 2.62500005960464}, {"option": "REK261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0794, "vega": 0.0148, "theta": -0.0138, "rho": -0.0044, "theo": 0.5258, "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": 0.349999994039536}, {"option": "REK261218C00014000", "bid": 0.7, "bid_size": 59.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.1232, "vega": 0.0167, "theta": -0.015, "rho": 0.0063, "theo": 1.8694, "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": 1.65000003576279}, {"option": "REK261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 127.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.1114, "vega": 0.0175, "theta": -0.0137, "rho": -0.006, "theo": 0.6801, "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": 0.349999994039536}, {"option": "REK261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 130.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.567, "gamma": 0.1506, "vega": 0.0193, "theta": -0.0147, "rho": 0.006, "theo": 1.1748, "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": 0.75}, {"option": "REK261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 119.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.434, "gamma": 0.1392, "vega": 0.0195, "theta": -0.0136, "rho": -0.0086, "theo": 1.0047, "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": "REK261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 131.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.141, "vega": 0.0194, "theta": -0.0146, "rho": 0.005, "theo": 0.7788, "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": "REK261218P00016000", "bid": 0.05, "bid_size": 57.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.1335, "vega": 0.0192, "theta": -0.0138, "rho": -0.0117, "theo": 1.621, "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": 1.54999995231628}, {"option": "REK261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.1144, "vega": 0.0179, "theta": -0.0148, "rho": 0.0041, "theo": 0.5973, "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": 0.400000005960464}, {"option": "REK261218P00017000", "bid": 0.9, "bid_size": 51.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.1099, "vega": 0.0177, "theta": -0.014, "rho": -0.0142, "theo": 2.443, "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": 2.30000004172325}, {"option": "REK261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 129.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.092, "vega": 0.0163, "theta": -0.0149, "rho": 0.0034, "theo": 0.5026, "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": 0.349999994039536}, {"option": "REK261218P00018000", "bid": 1.9, "bid_size": 51.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0892, "vega": 0.0161, "theta": -0.0142, "rho": -0.0162, "theo": 3.3474, "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": 3.32499998807907}, {"option": "REK261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 128.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0757, "vega": 0.0149, "theta": -0.015, "rho": 0.0029, "theo": 0.4439, "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": 0.349999994039536}, {"option": "REK261218P00019000", "bid": 2.9, "bid_size": 51.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0738, "vega": 0.0148, "theta": -0.0143, "rho": -0.018, "theo": 4.2861, "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": 4.27500009536743}, {"option": "REK261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0639, "vega": 0.0138, "theta": -0.0151, "rho": 0.0026, "theo": 0.4032, "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": 0.349999994039536}, {"option": "REK261218P00020000", "bid": 3.9, "bid_size": 51.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0625, "vega": 0.0136, "theta": -0.0143, "rho": -0.0195, "theo": 5.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "REK261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0551, "vega": 0.0128, "theta": -0.015, "rho": 0.0023, "theo": 0.3726, "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": 0.349999994039536}, {"option": "REK261218P00021000", "bid": 4.9, "bid_size": 51.0, "ask": 8.0, "ask_size": 35.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.054, "vega": 0.0127, "theta": -0.0142, "rho": -0.0209, "theo": 6.207, "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": 6.25}, {"option": "REK261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0483, "vega": 0.012, "theta": -0.015, "rho": 0.0021, "theo": 0.3485, "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": 0.349999994039536}, {"option": "REK261218P00022000", "bid": 5.9, "bid_size": 51.0, "ask": 9.0, "ask_size": 35.0, "iv": 1.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0475, "vega": 0.0119, "theta": -0.0141, "rho": -0.0223, "theo": 7.1785, "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": 7.29999995231628}, {"option": "REK261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.043, "vega": 0.0113, "theta": -0.015, "rho": 0.0019, "theo": 0.3286, "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": 0.349999994039536}, {"option": "REK261218P00023000", "bid": 6.9, "bid_size": 51.0, "ask": 10.0, "ask_size": 35.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0423, "vega": 0.0112, "theta": -0.014, "rho": -0.0236, "theo": 8.1542, "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": 8.29999995231628}, {"option": "REK261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0387, "vega": 0.0107, "theta": -0.0149, "rho": 0.0018, "theo": 0.312, "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": 0.349999994039536}, {"option": "REK261218P00024000", "bid": 7.9, "bid_size": 51.0, "ask": 11.0, "ask_size": 28.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0382, "vega": 0.0106, "theta": -0.0138, "rho": -0.0249, "theo": 9.133, "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": 9.29999995231628}, {"option": "REK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0352, "vega": 0.0102, "theta": -0.0148, "rho": 0.0016, "theo": 0.2978, "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": 0.349999994039536}, {"option": "REK261218P00025000", "bid": 8.9, "bid_size": 59.0, "ask": 12.0, "ask_size": 29.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0347, "vega": 0.0101, "theta": -0.0136, "rho": -0.0261, "theo": 10.114, "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": 10.3000001907349}, {"option": "REK261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0323, "vega": 0.0097, "theta": -0.0147, "rho": 0.0015, "theo": 0.2853, "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": 0.349999994039536}, {"option": "REK261218P00026000", "bid": 9.7, "bid_size": 49.0, "ask": 13.0, "ask_size": 34.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0319, "vega": 0.0097, "theta": -0.0135, "rho": -0.0274, "theo": 11.0968, "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": 11.3000001907349}, {"option": "REK270115C00007000", "bid": 7.5, "bid_size": 10.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0152, "vega": 0.0026, "theta": -0.0073, "rho": 0.0021, "theo": 8.4432, "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": 8.59999990463257}, {"option": "REK270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0119, "vega": 0.0066, "theta": -0.0063, "rho": -0.0018, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00008000", "bid": 6.5, "bid_size": 10.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0199, "vega": 0.0036, "theta": -0.0074, "rho": 0.0027, "theo": 7.4532, "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": "REK270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 103.0, "iv": 1.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0163, "vega": 0.0079, "theta": -0.0066, "rho": -0.0023, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00009000", "bid": 5.5, "bid_size": 10.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0277, "vega": 0.0051, "theta": -0.0079, "rho": 0.0038, "theo": 6.4667, "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": 6.64999985694885}, {"option": "REK270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0224, "vega": 0.0095, "theta": -0.0069, "rho": -0.0028, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00010000", "bid": 4.5, "bid_size": 10.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0381, "vega": 0.007, "theta": -0.0084, "rho": 0.0048, "theo": 5.4852, "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": 5.64999985694885}, {"option": "REK270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0308, "vega": 0.0114, "theta": -0.0072, "rho": -0.0035, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00011000", "bid": 3.5, "bid_size": 10.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0518, "vega": 0.0091, "theta": -0.0086, "rho": 0.0058, "theo": 4.5114, "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": 4.64999997615814}, {"option": "REK270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0427, "vega": 0.0136, "theta": -0.0074, "rho": -0.0045, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00012000", "bid": 2.5, "bid_size": 10.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0722, "vega": 0.0119, "theta": -0.0087, "rho": 0.007, "theo": 3.551, "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": 3.64999997615814}, {"option": "REK270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0602, "vega": 0.0164, "theta": -0.0076, "rho": -0.0058, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00013000", "bid": 1.5, "bid_size": 45.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.1023, "vega": 0.016, "theta": -0.009, "rho": 0.0083, "theo": 2.6189, "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": 2.64999997615814}, {"option": "REK270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0857, "vega": 0.0196, "theta": -0.0077, "rho": -0.0078, "theo": 0.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115C00014000", "bid": 0.55, "bid_size": 45.0, "ask": 2.35, "ask_size": 49.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.1411, "vega": 0.0205, "theta": -0.0091, "rho": 0.009, "theo": 1.7606, "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": "REK270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 109.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.1188, "vega": 0.0232, "theta": -0.0078, "rho": -0.011, "theo": 0.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "REK270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 98.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": 0.562, "gamma": 0.1646, "vega": 0.0245, "theta": -0.0091, "rho": 0.0089, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T11:28:42", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REK270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 110.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.1408, "vega": 0.0252, "theta": -0.0077, "rho": -0.0158, "theo": 1.1015, "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": "REK270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 110.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.1457, "vega": 0.0245, "theta": -0.0089, "rho": 0.0076, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T11:05:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REK270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 62.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.1289, "vega": 0.0243, "theta": -0.0078, "rho": -0.0208, "theo": 1.7677, "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": 1.85000002384186}, {"option": "REK270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 109.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.115, "vega": 0.0226, "theta": -0.0087, "rho": 0.0063, "theo": 0.5547, "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": "REK270115P00017000", "bid": 0.85, "bid_size": 45.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.1052, "vega": 0.0221, "theta": -0.0077, "rho": -0.0249, "theo": 2.6046, "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": 2.59999996423721}, {"option": "REK270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0912, "vega": 0.0205, "theta": -0.0086, "rho": 0.0053, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "REK270115P00018000", "bid": 1.75, "bid_size": 45.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0853, "vega": 0.02, "theta": -0.0077, "rho": -0.0283, "theo": 3.5108, "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": 3.27499997615814}, {"option": "REK270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0744, "vega": 0.0186, "theta": -0.0084, "rho": 0.0045, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115P00019000", "bid": 2.7, "bid_size": 45.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0706, "vega": 0.0182, "theta": -0.0075, "rho": -0.0312, "theo": 4.4476, "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": 4.20000004768372}, {"option": "REK270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 109.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0623, "vega": 0.0169, "theta": -0.0083, "rho": 0.004, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REK270115P00020000", "bid": 3.7, "bid_size": 45.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0597, "vega": 0.0167, "theta": -0.0074, "rho": -0.0337, "theo": 5.4003, "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": "REK270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 108.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0534, "vega": 0.0158, "theta": -0.0082, "rho": 0.0035, "theo": 0.3289, "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": 0.400000005960464}, {"option": "REK270115P00021000", "bid": 4.7, "bid_size": 45.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0515, "vega": 0.0154, "theta": -0.0072, "rho": -0.0362, "theo": 6.3623, "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": "REK270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 108.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0466, "vega": 0.0146, "theta": -0.0081, "rho": 0.0032, "theo": 0.3045, "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": 0.400000005960464}, {"option": "REK270115P00022000", "bid": 5.7, "bid_size": 45.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0452, "vega": 0.0144, "theta": -0.007, "rho": -0.0384, "theo": 7.3303, "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": 7.20000004768372}, {"option": "REK270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 108.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0412, "vega": 0.0137, "theta": -0.008, "rho": 0.0029, "theo": 0.2847, "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": 0.400000005960464}, {"option": "REK270115P00023000", "bid": 6.6, "bid_size": 45.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0401, "vega": 0.0135, "theta": -0.0068, "rho": -0.0406, "theo": 8.3026, "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": 8.20000004768372}, {"option": "REK270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 108.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0369, "vega": 0.013, "theta": -0.0079, "rho": 0.0027, "theo": 0.268, "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": 0.400000005960464}, {"option": "REK270115P00024000", "bid": 7.6, "bid_size": 45.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0361, "vega": 0.0128, "theta": -0.0067, "rho": -0.0427, "theo": 9.2779, "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": 9.20000004768372}, {"option": "REK270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 108.0, "iv": 0.966, "open_interest": 43.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0334, "vega": 0.0122, "theta": -0.0078, "rho": 0.0025, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:56:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "REK270115P00025000", "bid": 8.6, "bid_size": 45.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0327, "vega": 0.0121, "theta": -0.0065, "rho": -0.0448, "theo": 10.2555, "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": 10.1999998092651}, {"option": "REK270416C00006000", "bid": 7.1, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0102, "vega": 0.0096, "theta": -0.0032, "rho": 0.011, "theo": 9.636, "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": 9.4500002861023}, {"option": "REK270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 1.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0094, "vega": 0.0113, "theta": -0.0042, "rho": -0.0051, "theo": 0.3963, "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": 0.975000023841858}, {"option": "REK270416C00007000", "bid": 6.1, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0137, "vega": 0.0114, "theta": -0.0036, "rho": 0.0129, "theo": 8.6827, "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": 8.4500002861023}, {"option": "REK270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0126, "vega": 0.0134, "theta": -0.0044, "rho": -0.0062, "theo": 0.4397, "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": 0.975000023841858}, {"option": "REK270416C00008000", "bid": 5.1, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0182, "vega": 0.0138, "theta": -0.0039, "rho": 0.015, "theo": 7.7322, "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": 7.4500002861023}, {"option": "REK270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 48.0, "iv": 1.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0167, "vega": 0.0157, "theta": -0.0046, "rho": -0.0074, "theo": 0.4867, "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": 0.975000023841858}, {"option": "REK270416C00009000", "bid": 4.1, "bid_size": 10.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0238, "vega": 0.0167, "theta": -0.0042, "rho": 0.0183, "theo": 6.79, "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": 6.4500002861023}, {"option": "REK270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 43.0, "iv": 1.0481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.022, "vega": 0.0183, "theta": -0.0047, "rho": -0.0088, "theo": 0.5393, "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": 0.975000023841858}, {"option": "REK270416C00010000", "bid": 3.1, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.031, "vega": 0.0195, "theta": -0.0044, "rho": 0.0204, "theo": 5.8558, "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": 5.44999992847443}, {"option": "REK270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0287, "vega": 0.0212, "theta": -0.0048, "rho": -0.0105, "theo": 0.6004, "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": 0.975000023841858}, {"option": "REK270416C00011000", "bid": 2.2, "bid_size": 10.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0402, "vega": 0.0231, "theta": -0.0046, "rho": 0.0236, "theo": 4.9366, "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": 4.47499990463257}, {"option": "REK270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0375, "vega": 0.0243, "theta": -0.0049, "rho": -0.0127, "theo": 0.6749, "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": 0.975000023841858}, {"option": "REK270416C00012000", "bid": 1.2, "bid_size": 10.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.052, "vega": 0.0271, "theta": -0.0048, "rho": 0.0252, "theo": 4.0387, "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": 3.47499996423721}, {"option": "REK270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0489, "vega": 0.028, "theta": -0.0049, "rho": -0.0155, "theo": 0.771, "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": 0.975000023841858}, {"option": "REK270416C00013000", "bid": 0.25, "bid_size": 28.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0667, "vega": 0.0311, "theta": -0.0048, "rho": 0.0274, "theo": 3.1797, "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": 2.60000009834766}, {"option": "REK270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0636, "vega": 0.0319, "theta": -0.0049, "rho": -0.0191, "theo": 0.9045, "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": "REK270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0834, "vega": 0.0353, "theta": -0.0048, "rho": 0.0282, "theo": 2.3908, "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": 1.92499997653067}, {"option": "REK270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0806, "vega": 0.0357, "theta": -0.0048, "rho": -0.0241, "theo": 1.1075, "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": 1.02499997615814}, {"option": "REK270416C00015000", "bid": 0.5, "bid_size": 12.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.4022, "open_interest": 2.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0973, "vega": 0.0384, "theta": -0.0048, "rho": 0.0272, "theo": 1.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:26:10", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "REK270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0954, "vega": 0.0386, "theta": -0.0048, "rho": -0.0307, "theo": 1.4396, "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": "REK270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.3832, "open_interest": 6.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.101, "vega": 0.0393, "theta": -0.0048, "rho": 0.0238, "theo": 1.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:30:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "REK270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.0999, "vega": 0.0394, "theta": -0.0047, "rho": -0.0382, "theo": 1.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T09:31:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REK270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.094, "vega": 0.0382, "theta": -0.0048, "rho": 0.0203, "theo": 0.9876, "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": "REK270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0936, "vega": 0.0381, "theta": -0.0046, "rho": -0.0446, "theo": 2.672, "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": 2.52500000037253}, {"option": "REK270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0832, "vega": 0.0361, "theta": -0.0049, "rho": 0.0173, "theo": 0.8219, "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": 1.04999995231628}, {"option": "REK270416P00018000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0835, "vega": 0.0359, "theta": -0.0045, "rho": -0.0494, "theo": 3.4928, "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": 2.75}, {"option": "REK270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0729, "vega": 0.0339, "theta": -0.0049, "rho": 0.0151, "theo": 0.7164, "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": 1.02499997615814}, {"option": "REK270416P00019000", "bid": 1.5, "bid_size": 30.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0738, "vega": 0.0338, "theta": -0.0044, "rho": -0.0528, "theo": 4.3738, "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": "REK270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 35.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0642, "vega": 0.032, "theta": -0.0049, "rho": 0.0132, "theo": 0.6435, "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": 0.975000023841858}, {"option": "REK270416P00020000", "bid": 2.5, "bid_size": 30.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0656, "vega": 0.0317, "theta": -0.0044, "rho": -0.0545, "theo": 5.2878, "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": 4.5}, {"option": "REK270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.057, "vega": 0.0302, "theta": -0.0049, "rho": 0.012, "theo": 0.5897, "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": 0.975000023841858}, {"option": "REK270416P00021000", "bid": 3.5, "bid_size": 28.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0588, "vega": 0.0298, "theta": -0.0043, "rho": -0.0558, "theo": 6.2214, "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": 5.45000004768372}, {"option": "REK270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0512, "vega": 0.0286, "theta": -0.0049, "rho": 0.0109, "theo": 0.5479, "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": 0.975000023841858}, {"option": "REK270416P00022000", "bid": 4.5, "bid_size": 28.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0532, "vega": 0.0281, "theta": -0.0042, "rho": -0.0571, "theo": 7.168, "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": 6.5}, {"option": "REK270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0464, "vega": 0.0272, "theta": -0.0049, "rho": 0.01, "theo": 0.5142, "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": "REK270416P00023000", "bid": 5.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0486, "vega": 0.0266, "theta": -0.004, "rho": -0.0572, "theo": 8.123, "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": "REK270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 44.0, "iv": 0.7687, "open_interest": 11.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0424, "vega": 0.026, "theta": -0.0049, "rho": 0.0093, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T13:19:17", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "REK270416P00024000", "bid": 6.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0446, "vega": 0.0252, "theta": -0.0039, "rho": -0.0581, "theo": 9.0848, "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": 8.5}], "symbol": "REK", "security_type": "stock", "exchange_id": 3, "current_price": 15.435, "price_change": -0.245, "price_change_percent": -1.5625, "bid": 15.21, "ask": 15.67, "bid_size": 3300, "ask_size": 3200, "open": 15.58, "high": 15.58, "low": 15.35, "close": 15.435, "prev_day_close": 15.68, "volume": 43840, "iv30": 57.278, "iv30_change": 3.136, "iv30_change_percent": 5.7922, "seqno": 10412021849, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "REK"}