{"timestamp": "2026-11-10 04:07:53", "data": {"options": [{"option": "REKR261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.6582, "open_interest": 2095.0, "volume": 55.0, "delta": 0.1884, "gamma": 2.3246, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0101, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:05:55", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "REKR261120P00000500", "bid": 0.1, "bid_size": 431.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.3544, "open_interest": 676.0, "volume": 10.0, "delta": -0.8164, "gamma": 2.3412, "vega": 0.0002, "theta": -0.0014, "rho": -0.0001, "theo": 0.1569, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:51:17", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "REKR261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 604.0, "iv": 4.8743, "open_interest": 4382.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.6327, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:17:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REKR261120P00001000", "bid": 0.25, "bid_size": 156.0, "ask": 0.85, "ask_size": 246.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.6481, "vega": 0.0001, "theta": -0.0011, "rho": -0.0001, "theo": 0.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T10:30:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "REKR261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 5.9448, "open_interest": 4044.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.3844, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:20:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REKR261120P00001500", "bid": 1.0, "bid_size": 156.0, "ask": 1.4, "ask_size": 270.0, "iv": 7.4458, "open_interest": 28.0, "volume": 4.0, "delta": -0.9596, "gamma": 0.3979, "vega": 0.0, "theta": -0.0009, "rho": -0.0002, "theo": 1.1501, "change": -0.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:43:36", "percent_change": -3.84615, "prev_day_close": 1.30000001192093}, {"option": "REKR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 6.645, "open_interest": 198.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.2865, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:01:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REKR261120P00002000", "bid": 1.1, "bid_size": 141.0, "ask": 1.95, "ask_size": 221.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9696, "gamma": 0.3062, "vega": 0.0, "theta": -0.0008, "rho": -0.0002, "theo": 1.6494, "change": -0.325, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:42:57", "percent_change": -15.6627, "prev_day_close": 2.07499998807907}, {"option": "REKR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.2337, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-15T14:42:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REKR261120P00002500", "bid": 1.6, "bid_size": 156.0, "ask": 2.35, "ask_size": 222.0, "iv": 0.0, "open_interest": 8.0, "volume": 4.0, "delta": -0.9756, "gamma": 0.2594, "vega": 0.0, "theta": -0.0007, "rho": -0.0002, "theo": 2.149, "change": -0.05, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:42:35", "percent_change": -2.17392, "prev_day_close": 2.30000007152557}, {"option": "REKR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.1366, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T10:30:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REKR261120P00005000", "bid": 4.1, "bid_size": 140.0, "ask": 5.0, "ask_size": 637.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9899, "gamma": 0.1509, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 4.6482, "change": 0.0, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T09:41:59", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "REKR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 779.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.1045, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:01:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REKR261120P00007500", "bid": 6.9, "bid_size": 181.0, "ask": 7.4, "ask_size": 226.0, "iv": 7.4893, "open_interest": 4.0, "volume": 1.0, "delta": -0.9953, "gamma": 0.0855, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.1479, "change": 0.0, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T09:41:39", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "REKR261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 818.0, "iv": 1.4383, "open_interest": 203.0, "volume": 6.0, "delta": 0.0597, "gamma": 1.5668, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:06:29", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "REKR261218P00000500", "bid": 0.1, "bid_size": 163.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.574, "open_interest": 2.0, "volume": 0.0, "delta": -0.9298, "gamma": 1.5601, "vega": 0.0001, "theta": -0.0001, "rho": -0.0005, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T11:52:02", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "REKR261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1220.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.1417, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T15:43:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "REKR261218P00001000", "bid": 0.15, "bid_size": 379.0, "ask": 1.15, "ask_size": 918.0, "iv": 1.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.2432, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 0.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "REKR261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0522, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "REKR261218P00001500", "bid": 0.65, "bid_size": 172.0, "ask": 1.65, "ask_size": 919.0, "iv": 2.1382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "REKR261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 762.0, "iv": 5.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0278, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "REKR261218P00002000", "bid": 1.15, "bid_size": 132.0, "ask": 2.15, "ask_size": 918.0, "iv": 2.5212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "REKR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3162.0, "iv": 3.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0175, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "REKR261218P00002500", "bid": 1.8, "bid_size": 187.0, "ask": 2.55, "ask_size": 1295.0, "iv": 4.0233, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "REKR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3514.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0046, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REKR261218P00005000", "bid": 4.1, "bid_size": 179.0, "ask": 5.2, "ask_size": 1308.0, "iv": 3.75, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REKR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3391.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "REKR261218P00007500", "bid": 6.9, "bid_size": 182.0, "ask": 7.3, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.1478, "change": -0.05, "open": 7.1, "high": 7.1, "low": 7.09, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:44:16", "percent_change": -0.699302, "prev_day_close": 7.15000009536743}, {"option": "REKR270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8156, "open_interest": 1725.0, "volume": 127.0, "delta": 0.4763, "gamma": 1.6687, "vega": 0.0008, "theta": -0.0005, "rho": 0.0003, "theo": 0.0609, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:02:07", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "REKR270219P00000500", "bid": 0.15, "bid_size": 313.0, "ask": 0.45, "ask_size": 1120.0, "iv": 2.7596, "open_interest": 80.0, "volume": 0.0, "delta": -0.5639, "gamma": 1.7343, "vega": 0.0007, "theta": -0.0005, "rho": -0.0007, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T11:04:48", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "REKR270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 1.5551, "open_interest": 910.0, "volume": 0.0, "delta": 0.2434, "gamma": 1.0334, "vega": 0.0006, "theta": -0.0005, "rho": 0.0002, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REKR270219P00001000", "bid": 0.55, "bid_size": 227.0, "ask": 1.05, "ask_size": 1571.0, "iv": 3.5872, "open_interest": 116.0, "volume": 0.0, "delta": -0.8082, "gamma": 1.1299, "vega": 0.0005, "theta": -0.0004, "rho": -0.0011, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T10:36:41", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "REKR270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.329, "open_interest": 134.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.7476, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:35:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REKR270219P00001500", "bid": 1.0, "bid_size": 112.0, "ask": 1.85, "ask_size": 860.0, "iv": 6.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.8706, "vega": 0.0003, "theta": -0.0003, "rho": -0.0011, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-17T11:18:27", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "REKR270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 77.0, "iv": 2.9342, "open_interest": 188.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.5945, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-21T11:56:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REKR270219P00002000", "bid": 1.2, "bid_size": 171.0, "ask": 2.2, "ask_size": 878.0, "iv": 2.934, "open_interest": 30.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.7489, "vega": 0.0002, "theta": -0.0002, "rho": -0.0009, "theo": 1.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T14:47:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "REKR270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4342.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.4981, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REKR270219P00002500", "bid": 1.8, "bid_size": 189.0, "ask": 2.55, "ask_size": 1290.0, "iv": 2.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.6756, "vega": 0.0001, "theta": -0.0002, "rho": -0.0004, "theo": 2.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "REKR270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4332.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.2875, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-24T13:12:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REKR270219P00005000", "bid": 4.1, "bid_size": 169.0, "ask": 5.2, "ask_size": 1282.0, "iv": 2.7795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-12T15:59:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REKR270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4273.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.2077, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T11:12:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REKR270219P00007500", "bid": 6.4, "bid_size": 186.0, "ask": 7.9, "ask_size": 1302.0, "iv": 3.1821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-12T15:59:00", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "REKR270521C00000500", "bid": 0.05, "bid_size": 944.0, "ask": 0.2, "ask_size": 2837.0, "iv": 1.5021, "open_interest": 1021.0, "volume": 1.0, "delta": 0.6082, "gamma": 1.2304, "vega": 0.0011, "theta": -0.0004, "rho": 0.0006, "theo": 0.1039, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:17:20", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "REKR270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1171.0, "iv": 1.065, "open_interest": 102.0, "volume": 0.0, "delta": -0.4599, "gamma": 1.301, "vega": 0.001, "theta": -0.0004, "rho": -0.0014, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T10:21:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REKR270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 929.0, "iv": 2.3323, "open_interest": 17.0, "volume": 0.0, "delta": 0.3887, "gamma": 1.0298, "vega": 0.001, "theta": -0.0004, "rho": 0.0004, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:23:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REKR270521P00001000", "bid": 0.3, "bid_size": 230.0, "ask": 1.3, "ask_size": 1335.0, "iv": 2.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 1.1637, "vega": 0.0009, "theta": -0.0004, "rho": -0.0021, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 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": "REKR270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1377.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.8549, "vega": 0.0009, "theta": -0.0004, "rho": 0.0003, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T13:20:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REKR270521P00001500", "bid": 0.7, "bid_size": 172.0, "ask": 1.7, "ask_size": 1026.0, "iv": 2.042, "open_interest": 6.0, "volume": 0.0, "delta": -0.7984, "gamma": 1.0358, "vega": 0.0007, "theta": -0.0003, "rho": -0.0024, "theo": 1.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-17T11:18:27", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "REKR270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8358, "open_interest": 159.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.7412, "vega": 0.0008, "theta": -0.0004, "rho": 0.0003, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:21:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REKR270521P00002000", "bid": 1.2, "bid_size": 172.0, "ask": 2.2, "ask_size": 964.0, "iv": 2.2689, "open_interest": 1.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.9729, "vega": 0.0005, "theta": -0.0003, "rho": -0.0022, "theo": 1.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T15:25:05", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "REKR270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5052.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.6603, "vega": 0.0008, "theta": -0.0004, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 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": "REKR270521P00002500", "bid": 1.8, "bid_size": 557.0, "ask": 2.55, "ask_size": 1324.0, "iv": 2.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.9393, "vega": 0.0004, "theta": -0.0002, "rho": -0.0016, "theo": 2.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "REKR270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4965.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.452, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "REKR270521P00005000", "bid": 4.1, "bid_size": 528.0, "ask": 5.2, "ask_size": 1312.0, "iv": 2.2579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REKR270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 3.0619, "open_interest": 90.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.3562, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T14:48:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REKR270521P00007500", "bid": 6.4, "bid_size": 528.0, "ask": 7.9, "ask_size": 1318.0, "iv": 2.5923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}], "symbol": "REKR", "security_type": "stock", "exchange_id": 2, "current_price": 0.3479, "price_change": 0.0095, "price_change_percent": 2.7941, "bid": 0.3435, "ask": 0.348, "bid_size": 300, "ask_size": 600, "open": 0.3415, "high": 0.3563, "low": 0.33, "close": 0.3495, "prev_day_close": 0.34, "volume": 1223051, "iv30": 55.339, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415122447, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "REKR"}