{"timestamp": "2026-11-10 00:14:54", "data": {"options": [{"option": "REM261120C00011000", "bid": 5.4, "bid_size": 77.0, "ask": 7.3, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0095, "vega": 0.0011, "theta": -0.0052, "rho": 0.0038, "theo": 6.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "REM261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0095, "vega": 0.0011, "theta": -0.0059, "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": 0.025000000372529}, {"option": "REM261120C00012000", "bid": 4.4, "bid_size": 77.0, "ask": 6.3, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.015, "vega": 0.0015, "theta": -0.0066, "rho": 0.0041, "theo": 5.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "REM261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0151, "vega": 0.0016, "theta": -0.0072, "rho": -0.0001, "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": "REM261120C00013000", "bid": 3.4, "bid_size": 77.0, "ask": 5.3, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0246, "vega": 0.0022, "theta": -0.0083, "rho": 0.0044, "theo": 4.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REM261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1090.0, "iv": 1.2416, "open_interest": 100.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0247, "vega": 0.0022, "theta": -0.0089, "rho": -0.0002, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T11:18:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REM261120C00014000", "bid": 2.45, "bid_size": 77.0, "ask": 4.3, "ask_size": 366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0421, "vega": 0.0032, "theta": -0.0106, "rho": 0.0046, "theo": 3.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "REM261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 689.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0424, "vega": 0.0032, "theta": -0.0111, "rho": -0.0003, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120C00015000", "bid": 1.45, "bid_size": 77.0, "ask": 3.3, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0764, "vega": 0.0047, "theta": -0.0135, "rho": 0.0048, "theo": 2.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "REM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1052.0, "iv": 0.7525, "open_interest": 25.0, "volume": 1.0, "delta": -0.0854, "gamma": 0.0773, "vega": 0.0048, "theta": -0.014, "rho": -0.0005, "theo": 0.0812, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:41:44", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "REM261120C00016000", "bid": 0.5, "bid_size": 107.0, "ask": 2.35, "ask_size": 613.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.1492, "vega": 0.0073, "theta": -0.0172, "rho": 0.0047, "theo": 1.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T10:07:42", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "REM261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 554.0, "iv": 0.5128, "open_interest": 7.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.1517, "vega": 0.0074, "theta": -0.0176, "rho": -0.0008, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T15:01:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "REM261120C00017000", "bid": 0.45, "bid_size": 193.0, "ask": 1.5, "ask_size": 695.0, "iv": 0.5868, "open_interest": 283.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.2951, "vega": 0.011, "theta": -0.0205, "rho": 0.0039, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-23T15:38:21", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "REM261120P00017000", "bid": 0.2, "bid_size": 12.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.3761, "open_interest": 52.0, "volume": 88.0, "delta": -0.3384, "gamma": 0.3026, "vega": 0.0111, "theta": -0.0211, "rho": -0.0017, "theo": 0.2821, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:50:20", "percent_change": -37.5, "prev_day_close": 0.399999994784594}, {"option": "REM261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 766.0, "iv": 0.3734, "open_interest": 4817.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.3395, "vega": 0.0111, "theta": -0.018, "rho": 0.002, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:52:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REM261120P00018000", "bid": 0.2, "bid_size": 353.0, "ask": 1.5, "ask_size": 344.0, "iv": 0.4432, "open_interest": 600.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.3584, "vega": 0.0106, "theta": -0.0189, "rho": -0.0027, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T10:08:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1063.0, "iv": 0.7465, "open_interest": 1038.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.1724, "vega": 0.0066, "theta": -0.0119, "rho": 0.0008, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:44:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120P00019000", "bid": 0.7, "bid_size": 76.0, "ask": 2.55, "ask_size": 116.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.1946, "vega": 0.0052, "theta": -0.0132, "rho": -0.002, "theo": 1.6231, "change": 0.0, "open": 0.0, "high": 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": "REM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1223.0, "iv": 0.963, "open_interest": 1146.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0842, "vega": 0.0038, "theta": -0.008, "rho": 0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T15:49:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REM261120P00020000", "bid": 1.7, "bid_size": 210.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 230.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0928, "vega": 0.0017, "theta": -0.0088, "rho": -0.0009, "theo": 2.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "REM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 398.0, "iv": 1.1522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0461, "vega": 0.0024, "theta": -0.0057, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:09:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120P00021000", "bid": 2.7, "bid_size": 76.0, "ask": 4.6, "ask_size": 116.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0277, "vega": 0.0003, "theta": -0.007, "rho": -0.0002, "theo": 3.5955, "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": 3.44999992847443}, {"option": "REM261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 384.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0277, "vega": 0.0016, "theta": -0.0042, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "REM261120P00022000", "bid": 3.6, "bid_size": 76.0, "ask": 5.6, "ask_size": 116.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0056, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 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": "REM261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 471.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0179, "vega": 0.0012, "theta": -0.0033, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120P00023000", "bid": 4.6, "bid_size": 76.0, "ask": 6.6, "ask_size": 116.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "REM261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.0885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0122, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REM261120P00024000", "bid": 5.6, "bid_size": 76.0, "ask": 7.6, "ask_size": 116.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "REM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 1.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0087, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120P00025000", "bid": 6.6, "bid_size": 76.0, "ask": 8.6, "ask_size": 116.0, "iv": 1.0574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 7.595, "change": 0.0, "open": 0.0, "high": 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": "REM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 468.0, "iv": 1.8787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120P00026000", "bid": 7.6, "bid_size": 76.0, "ask": 9.6, "ask_size": 116.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "REM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 1.996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "REM261120P00027000", "bid": 8.6, "bid_size": 76.0, "ask": 10.6, "ask_size": 116.0, "iv": 1.2377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "REM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 471.0, "iv": 2.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "REM261120P00028000", "bid": 9.6, "bid_size": 76.0, "ask": 11.6, "ask_size": 116.0, "iv": 1.3212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "REM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 2.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.003, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "REM261120P00029000", "bid": 10.4, "bid_size": 76.0, "ask": 12.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 11.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "REM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 471.0, "iv": 2.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "REM261120P00030000", "bid": 11.4, "bid_size": 76.0, "ask": 13.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 12.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-09-21T13:23:21", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "REM261218C00007000", "bid": 9.4, "bid_size": 41.0, "ask": 11.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0046, "vega": 0.0019, "theta": -0.004, "rho": 0.0064, "theo": 10.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "REM261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 748.0, "iv": 2.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0092, "vega": 0.0046, "theta": -0.0104, "rho": -0.0009, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00008000", "bid": 8.4, "bid_size": 41.0, "ask": 10.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0065, "vega": 0.0029, "theta": -0.0046, "rho": 0.0072, "theo": 9.5772, "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": 9.39999961853027}, {"option": "REM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 746.0, "iv": 1.8353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0123, "vega": 0.0054, "theta": -0.0108, "rho": -0.0011, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00009000", "bid": 7.4, "bid_size": 41.0, "ask": 9.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.009, "vega": 0.0031, "theta": -0.0052, "rho": 0.0081, "theo": 8.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "REM261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 748.0, "iv": 1.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0164, "vega": 0.0064, "theta": -0.0112, "rho": -0.0013, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00010000", "bid": 6.4, "bid_size": 41.0, "ask": 8.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0124, "vega": 0.0036, "theta": -0.0056, "rho": 0.009, "theo": 7.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "REM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 746.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.022, "vega": 0.0075, "theta": -0.0115, "rho": -0.0016, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "REM261218C00011000", "bid": 5.4, "bid_size": 41.0, "ask": 7.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0173, "vega": 0.0048, "theta": -0.0061, "rho": 0.0097, "theo": 6.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "REM261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 748.0, "iv": 1.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0296, "vega": 0.0088, "theta": -0.0118, "rho": -0.002, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM261218C00012000", "bid": 4.4, "bid_size": 76.0, "ask": 6.5, "ask_size": 369.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0242, "vega": 0.0052, "theta": -0.0065, "rho": 0.0105, "theo": 5.6372, "change": 0.0, "open": 0.0, "high": 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": "REM261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 695.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0406, "vega": 0.0104, "theta": -0.0119, "rho": -0.0024, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00013000", "bid": 3.4, "bid_size": 76.0, "ask": 5.5, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0347, "vega": 0.007, "theta": -0.0068, "rho": 0.0111, "theo": 4.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "REM261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 647.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0568, "vega": 0.0123, "theta": -0.012, "rho": -0.003, "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": 0.474999994039536}, {"option": "REM261218C00014000", "bid": 2.45, "bid_size": 76.0, "ask": 4.5, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0514, "vega": 0.0093, "theta": -0.0071, "rho": 0.0115, "theo": 3.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "REM261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 632.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.082, "vega": 0.0147, "theta": -0.012, "rho": -0.0039, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00015000", "bid": 1.5, "bid_size": 76.0, "ask": 3.4, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.081, "vega": 0.0101, "theta": -0.0074, "rho": 0.0123, "theo": 2.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "REM261218P00015000", "bid": 0.1, "bid_size": 31.0, "ask": 0.75, "ask_size": 741.0, "iv": 0.4728, "open_interest": 30.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.1222, "vega": 0.0177, "theta": -0.0116, "rho": -0.0054, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:26:52", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "REM261218C00016000", "bid": 1.2, "bid_size": 15.0, "ask": 2.6, "ask_size": 370.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.1356, "vega": 0.0145, "theta": -0.0081, "rho": 0.0116, "theo": 1.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "REM261218P00016000", "bid": 0.1, "bid_size": 8.0, "ask": 1.4, "ask_size": 471.0, "iv": 0.4423, "open_interest": 2.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.1785, "vega": 0.0207, "theta": -0.0109, "rho": -0.0079, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T11:01:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "REM261218C00017000", "bid": 0.5, "bid_size": 86.0, "ask": 1.35, "ask_size": 280.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.1972, "vega": 0.0194, "theta": -0.0102, "rho": 0.0102, "theo": 1.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "REM261218P00017000", "bid": 0.6, "bid_size": 6.0, "ask": 1.75, "ask_size": 339.0, "iv": 0.3844, "open_interest": 5.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.1939, "vega": 0.0207, "theta": -0.01, "rho": -0.0117, "theo": 1.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T09:52:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "REM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1073.0, "iv": 0.4053, "open_interest": 1201.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.1834, "vega": 0.0203, "theta": -0.0121, "rho": 0.007, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T15:08:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REM261218P00018000", "bid": 0.85, "bid_size": 4.0, "ask": 2.65, "ask_size": 76.0, "iv": 0.2919, "open_interest": 2.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.1474, "vega": 0.0178, "theta": -0.0095, "rho": -0.0147, "theo": 1.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T09:52:53", "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "REM261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 427.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.1427, "vega": 0.0184, "theta": -0.0126, "rho": 0.0049, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "REM261218P00019000", "bid": 1.25, "bid_size": 75.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.1077, "vega": 0.015, "theta": -0.0092, "rho": -0.0169, "theo": 2.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-16T15:25:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "REM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1050.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.1093, "vega": 0.0167, "theta": -0.0124, "rho": 0.004, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 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": "REM261218P00020000", "bid": 2.15, "bid_size": 76.0, "ask": 4.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0819, "vega": 0.013, "theta": -0.0089, "rho": -0.0185, "theo": 3.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "REM261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1023.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0855, "vega": 0.0148, "theta": -0.012, "rho": 0.0032, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 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": "REM261218P00021000", "bid": 3.2, "bid_size": 76.0, "ask": 5.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.065, "vega": 0.0115, "theta": -0.0086, "rho": -0.0199, "theo": 4.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "REM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1704.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0686, "vega": 0.0129, "theta": -0.0115, "rho": 0.0025, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REM261218P00022000", "bid": 4.2, "bid_size": 76.0, "ask": 6.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0532, "vega": 0.0103, "theta": -0.0083, "rho": -0.0212, "theo": 5.7746, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1711.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0566, "vega": 0.0111, "theta": -0.011, "rho": 0.002, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REM261218P00023000", "bid": 5.1, "bid_size": 76.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0448, "vega": 0.0094, "theta": -0.008, "rho": -0.0224, "theo": 6.7549, "change": 0.0, "open": 0.0, "high": 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": "REM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1835.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0475, "vega": 0.0096, "theta": -0.0105, "rho": 0.0016, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REM261218P00024000", "bid": 6.1, "bid_size": 76.0, "ask": 8.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0384, "vega": 0.0086, "theta": -0.0077, "rho": -0.0235, "theo": 7.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "REM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1835.0, "iv": 1.1099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0407, "vega": 0.0093, "theta": -0.0101, "rho": 0.0016, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 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": "REM261218P00025000", "bid": 7.1, "bid_size": 76.0, "ask": 9.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0335, "vega": 0.0079, "theta": -0.0075, "rho": -0.0246, "theo": 8.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "REM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1837.0, "iv": 1.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0353, "vega": 0.0081, "theta": -0.0097, "rho": 0.0013, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 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": "REM261218P00026000", "bid": 8.1, "bid_size": 76.0, "ask": 10.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0296, "vega": 0.0074, "theta": -0.0072, "rho": -0.0257, "theo": 9.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "REM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1821.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0312, "vega": 0.0078, "theta": -0.0094, "rho": 0.0012, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 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": "REM261218P00027000", "bid": 9.1, "bid_size": 76.0, "ask": 11.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0265, "vega": 0.0069, "theta": -0.0069, "rho": -0.0268, "theo": 10.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-15T12:32:00", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "REM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1822.0, "iv": 1.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0226, "vega": 0.0064, "theta": -0.0086, "rho": 0.001, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "REM261218P00030000", "bid": 12.1, "bid_size": 76.0, "ask": 14.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0199, "vega": 0.0058, "theta": -0.0062, "rho": -0.0299, "theo": 13.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "REM270115C00010000", "bid": 6.3, "bid_size": 138.0, "ask": 8.5, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0111, "vega": 0.0038, "theta": -0.0031, "rho": 0.0093, "theo": 7.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "REM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 656.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0217, "vega": 0.0106, "theta": -0.0079, "rho": -0.0029, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "REM270115C00012000", "bid": 4.3, "bid_size": 138.0, "ask": 6.6, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0231, "vega": 0.0063, "theta": -0.0042, "rho": 0.0111, "theo": 5.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-05-19T10:59:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "REM270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 600.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0388, "vega": 0.0144, "theta": -0.0083, "rho": -0.0042, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 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": "REM270115C00013000", "bid": 3.3, "bid_size": 143.0, "ask": 5.6, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.034, "vega": 0.007, "theta": -0.0048, "rho": 0.0118, "theo": 4.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "REM270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 596.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.053, "vega": 0.0168, "theta": -0.0084, "rho": -0.0051, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 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": "REM270115C00014000", "bid": 2.35, "bid_size": 147.0, "ask": 4.6, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0515, "vega": 0.01, "theta": -0.0054, "rho": 0.0124, "theo": 3.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "REM270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0738, "vega": 0.0198, "theta": -0.0084, "rho": -0.0063, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 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": "REM270115C00015000", "bid": 1.35, "bid_size": 149.0, "ask": 3.7, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0815, "vega": 0.0137, "theta": -0.0062, "rho": 0.0128, "theo": 2.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "REM270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 0.3705, "open_interest": 2.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.1053, "vega": 0.0233, "theta": -0.0084, "rho": -0.0081, "theo": 0.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T11:59:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REM270115C00016000", "bid": 0.35, "bid_size": 164.0, "ask": 2.75, "ask_size": 378.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.1342, "vega": 0.0179, "theta": -0.0071, "rho": 0.0126, "theo": 1.8924, "change": 0.0, "open": 0.0, "high": 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": "REM270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 594.0, "iv": 0.4238, "open_interest": 26.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.1494, "vega": 0.0267, "theta": -0.0081, "rho": -0.0107, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:13:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "REM270115C00017000", "bid": 0.45, "bid_size": 5.0, "ask": 2.1, "ask_size": 791.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.2033, "vega": 0.0238, "theta": -0.0084, "rho": 0.0111, "theo": 1.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "REM270115P00017000", "bid": 0.75, "bid_size": 4.0, "ask": 2.0, "ask_size": 409.0, "iv": 0.4159, "open_interest": 74.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.1825, "vega": 0.0276, "theta": -0.0075, "rho": -0.0142, "theo": 1.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T14:31:48", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "REM270115C00018000", "bid": 0.25, "bid_size": 3.0, "ask": 1.25, "ask_size": 1237.0, "iv": 0.3898, "open_interest": 56.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.2044, "vega": 0.0254, "theta": -0.0088, "rho": 0.0087, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T10:45:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REM270115P00018000", "bid": 0.5, "bid_size": 92.0, "ask": 2.9, "ask_size": 109.0, "iv": 0.2762, "open_interest": 141.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.159, "vega": 0.024, "theta": -0.0067, "rho": -0.0172, "theo": 1.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T13:19:16", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "REM270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1169.0, "iv": 0.3641, "open_interest": 52.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.1529, "vega": 0.0233, "theta": -0.0082, "rho": 0.0066, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T10:45:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "REM270115P00019000", "bid": 1.3, "bid_size": 152.0, "ask": 3.2, "ask_size": 127.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.1188, "vega": 0.0196, "theta": -0.0061, "rho": -0.0193, "theo": 2.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T15:12:34", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "REM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1390.0, "iv": 0.4572, "open_interest": 909.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.1101, "vega": 0.0202, "theta": -0.0074, "rho": 0.0053, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T12:22:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REM270115P00020000", "bid": 2.5, "bid_size": 94.0, "ask": 4.7, "ask_size": 85.0, "iv": 0.3822, "open_interest": 11.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0895, "vega": 0.0164, "theta": -0.0056, "rho": -0.0209, "theo": 3.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-05T13:19:16", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "REM270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1178.0, "iv": 0.5354, "open_interest": 34.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0826, "vega": 0.0178, "theta": -0.0068, "rho": 0.0044, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-30T13:36:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REM270115P00021000", "bid": 3.2, "bid_size": 94.0, "ask": 5.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0698, "vega": 0.0144, "theta": -0.0052, "rho": -0.0222, "theo": 4.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-21T14:34:06", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "REM270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1154.0, "iv": 0.6046, "open_interest": 35.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.065, "vega": 0.0158, "theta": -0.0063, "rho": 0.0038, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:03:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REM270115P00022000", "bid": 4.2, "bid_size": 94.0, "ask": 6.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0563, "vega": 0.0127, "theta": -0.0049, "rho": -0.0234, "theo": 5.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T15:10:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "REM270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1239.0, "iv": 0.6672, "open_interest": 126.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0532, "vega": 0.0142, "theta": -0.006, "rho": 0.0033, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:58:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM270115P00023000", "bid": 5.0, "bid_size": 93.0, "ask": 7.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0466, "vega": 0.0112, "theta": -0.0045, "rho": -0.0245, "theo": 6.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-10-23T14:05:41", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "REM270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1990.0, "iv": 0.7245, "open_interest": 42.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0449, "vega": 0.013, "theta": -0.0058, "rho": 0.003, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:04:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM270115P00024000", "bid": 6.0, "bid_size": 94.0, "ask": 8.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0395, "vega": 0.0103, "theta": -0.0042, "rho": -0.0256, "theo": 7.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-22T11:03:09", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "REM270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0387, "vega": 0.0119, "theta": -0.0056, "rho": 0.0027, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-11T11:48:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REM270115P00025000", "bid": 7.0, "bid_size": 94.0, "ask": 9.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.034, "vega": 0.0094, "theta": -0.004, "rho": -0.0266, "theo": 8.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-22T15:49:02", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "REM270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1643.0, "iv": 0.6606, "open_interest": 2.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0339, "vega": 0.0111, "theta": -0.0054, "rho": 0.0024, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T10:33:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REM270115P00026000", "bid": 8.0, "bid_size": 120.0, "ask": 10.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 307.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0298, "vega": 0.0085, "theta": -0.0037, "rho": -0.0275, "theo": 9.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-06-03T12:51:22", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "REM270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1988.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0301, "vega": 0.0103, "theta": -0.0053, "rho": 0.0022, "theo": 0.1513, "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": 0.600000023841858}, {"option": "REM270115P00027000", "bid": 9.0, "bid_size": 111.0, "ask": 11.7, "ask_size": 102.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0264, "vega": 0.0079, "theta": -0.0034, "rho": -0.0286, "theo": 10.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-05-22T10:01:34", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "REM270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2010.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0271, "vega": 0.0097, "theta": -0.0052, "rho": 0.002, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM270115P00028000", "bid": 9.6, "bid_size": 112.0, "ask": 12.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0236, "vega": 0.0075, "theta": -0.0032, "rho": -0.0296, "theo": 11.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-05-22T10:05:27", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "REM270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2007.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0245, "vega": 0.0091, "theta": -0.0051, "rho": 0.0019, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM270115P00029000", "bid": 10.4, "bid_size": 111.0, "ask": 13.7, "ask_size": 102.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0212, "vega": 0.007, "theta": -0.003, "rho": -0.0305, "theo": 12.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-05-22T10:08:22", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "REM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2001.0, "iv": 1.001, "open_interest": 1.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0224, "vega": 0.0087, "theta": -0.005, "rho": 0.0017, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-28T09:51:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM270115P00030000", "bid": 11.4, "bid_size": 108.0, "ask": 14.7, "ask_size": 99.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0193, "vega": 0.0065, "theta": -0.0027, "rho": -0.0316, "theo": 13.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-05-21T15:03:54", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "REM270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2002.0, "iv": 1.0391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0206, "vega": 0.0082, "theta": -0.0049, "rho": 0.0016, "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": 0.600000023841858}, {"option": "REM270115P00031000", "bid": 12.4, "bid_size": 110.0, "ask": 15.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0176, "vega": 0.0062, "theta": -0.0025, "rho": -0.0325, "theo": 14.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-05-21T15:06:02", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "REM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2002.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.019, "vega": 0.0078, "theta": -0.0048, "rho": 0.0015, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REM270115P00032000", "bid": 13.4, "bid_size": 94.0, "ask": 16.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0162, "vega": 0.0058, "theta": -0.0023, "rho": -0.0334, "theo": 15.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-14T10:27:54", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "REM270416C00010000", "bid": 5.4, "bid_size": 4.0, "ask": 9.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0156, "vega": 0.0061, "theta": -0.0024, "rho": 0.011, "theo": 7.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "REM270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 553.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0226, "vega": 0.0202, "theta": -0.0051, "rho": -0.0096, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "REM270416C00012000", "bid": 3.7, "bid_size": 21.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0331, "vega": 0.0116, "theta": -0.0038, "rho": 0.0145, "theo": 5.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-26T13:10:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "REM270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0372, "vega": 0.0262, "theta": -0.0052, "rho": -0.0133, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 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": "REM270416C00013000", "bid": 2.75, "bid_size": 56.0, "ask": 5.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0478, "vega": 0.0176, "theta": -0.0046, "rho": 0.018, "theo": 4.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-05T12:42:19", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "REM270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0481, "vega": 0.0297, "theta": -0.0052, "rho": -0.0158, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "REM270416C00014000", "bid": 1.85, "bid_size": 56.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0683, "vega": 0.0195, "theta": -0.0053, "rho": 0.0182, "theo": 3.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "REM270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 254.0, "iv": 0.3862, "open_interest": 50.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0623, "vega": 0.0336, "theta": -0.0051, "rho": -0.0191, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:10:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "REM270416C00015000", "bid": 0.95, "bid_size": 56.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0962, "vega": 0.0269, "theta": -0.0058, "rho": 0.0213, "theo": 2.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "REM270416P00015000", "bid": 0.2, "bid_size": 8.0, "ask": 2.75, "ask_size": 273.0, "iv": 0.5428, "open_interest": 21.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0805, "vega": 0.0376, "theta": -0.005, "rho": -0.0234, "theo": 1.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-07T14:26:48", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "REM270416C00016000", "bid": 0.4, "bid_size": 123.0, "ask": 3.6, "ask_size": 105.0, "iv": 0.3553, "open_interest": 87.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.1279, "vega": 0.0342, "theta": -0.006, "rho": 0.0236, "theo": 2.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T10:28:25", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "REM270416P00016000", "bid": 0.05, "bid_size": 92.0, "ask": 3.1, "ask_size": 219.0, "iv": 0.4497, "open_interest": 76.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.1017, "vega": 0.0411, "theta": -0.0048, "rho": -0.029, "theo": 1.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-27T10:08:03", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "REM270416C00017000", "bid": 0.5, "bid_size": 127.0, "ask": 1.75, "ask_size": 162.0, "iv": 0.2713, "open_interest": 15.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.1445, "vega": 0.0396, "theta": -0.0056, "rho": 0.0233, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:34:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REM270416P00017000", "bid": 1.0, "bid_size": 47.0, "ask": 3.6, "ask_size": 321.0, "iv": 0.4933, "open_interest": 64.0, "volume": 0.0, "delta": -0.509, "gamma": 0.1192, "vega": 0.0425, "theta": -0.0046, "rho": -0.0351, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:56:24", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "REM270416C00018000", "bid": 0.1, "bid_size": 133.0, "ask": 1.1, "ask_size": 260.0, "iv": 0.2435, "open_interest": 25.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.1293, "vega": 0.0414, "theta": -0.0048, "rho": 0.0228, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:49:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "REM270416P00018000", "bid": 1.75, "bid_size": 4.0, "ask": 3.9, "ask_size": 116.0, "iv": 0.4717, "open_interest": 157.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.1222, "vega": 0.0404, "theta": -0.0044, "rho": -0.0387, "theo": 2.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:12:32", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "REM270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 0.2517, "open_interest": 3.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.1057, "vega": 0.0392, "theta": -0.0043, "rho": 0.02, "theo": 0.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:59:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "REM270416P00019000", "bid": 2.5, "bid_size": 8.0, "ask": 4.6, "ask_size": 98.0, "iv": 0.4815, "open_interest": 140.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.1108, "vega": 0.0361, "theta": -0.0042, "rho": -0.0404, "theo": 3.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "REM270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 597.0, "iv": 0.3059, "open_interest": 13.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0878, "vega": 0.036, "theta": -0.0041, "rho": 0.0171, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "REM270416P00020000", "bid": 2.25, "bid_size": 5.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.4217, "open_interest": 12.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0948, "vega": 0.0315, "theta": -0.004, "rho": -0.0403, "theo": 3.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-19T14:29:55", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "REM270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 623.0, "iv": 0.3537, "open_interest": 6.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0746, "vega": 0.0331, "theta": -0.004, "rho": 0.0147, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T11:34:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "REM270416P00021000", "bid": 3.3, "bid_size": 6.0, "ask": 6.7, "ask_size": 55.0, "iv": 0.4547, "open_interest": 13.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.08, "vega": 0.0273, "theta": -0.0037, "rho": -0.0394, "theo": 4.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-05T13:19:16", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "REM270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 601.0, "iv": 0.3971, "open_interest": 27.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0643, "vega": 0.0305, "theta": -0.004, "rho": 0.0127, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T15:52:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REM270416P00022000", "bid": 3.7, "bid_size": 55.0, "ask": 7.8, "ask_size": 55.0, "iv": 0.4131, "open_interest": 45.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0679, "vega": 0.0244, "theta": -0.0034, "rho": -0.0391, "theo": 5.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-09-17T15:29:43", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "REM270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 838.0, "iv": 0.437, "open_interest": 30.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0562, "vega": 0.0283, "theta": -0.0039, "rho": 0.0112, "theo": 0.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:02:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "REM270416P00023000", "bid": 4.7, "bid_size": 55.0, "ask": 8.8, "ask_size": 55.0, "iv": 0.4562, "open_interest": 42.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0581, "vega": 0.0215, "theta": -0.0031, "rho": -0.0385, "theo": 6.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-10-23T14:05:41", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "REM270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 840.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0497, "vega": 0.0265, "theta": -0.0038, "rho": 0.01, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REM270416P00024000", "bid": 6.2, "bid_size": 8.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0502, "vega": 0.0194, "theta": -0.0028, "rho": -0.0388, "theo": 7.701, "change": 0.0, "open": 0.0, "high": 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": "REM270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 865.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0444, "vega": 0.0249, "theta": -0.0038, "rho": 0.0091, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 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": "REM270416P00025000", "bid": 7.2, "bid_size": 6.0, "ask": 10.2, "ask_size": 55.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0439, "vega": 0.0174, "theta": -0.0025, "rho": -0.0385, "theo": 8.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-10-14T14:28:04", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "REM270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 859.0, "iv": 0.5409, "open_interest": 2.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0401, "vega": 0.0235, "theta": -0.0037, "rho": 0.0083, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-24T10:33:22", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "REM270416P00026000", "bid": 8.2, "bid_size": 8.0, "ask": 11.7, "ask_size": 56.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0387, "vega": 0.0158, "theta": -0.0022, "rho": -0.0389, "theo": 9.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "REM270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 908.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0365, "vega": 0.0222, "theta": -0.0037, "rho": 0.0077, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 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": "REM270416P00027000", "bid": 9.2, "bid_size": 9.0, "ask": 12.6, "ask_size": 55.0, "iv": 0.6723, "open_interest": 1.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0344, "vega": 0.0142, "theta": -0.002, "rho": -0.0388, "theo": 10.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-10-15T12:27:18", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "REM270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 898.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0334, "vega": 0.0212, "theta": -0.0036, "rho": 0.0071, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 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": "REM270416P00028000", "bid": 10.1, "bid_size": 5.0, "ask": 13.6, "ask_size": 56.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0308, "vega": 0.0134, "theta": -0.0017, "rho": -0.0391, "theo": 11.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "REM270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0308, "vega": 0.0202, "theta": -0.0036, "rho": 0.0066, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 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": "REM270416P00029000", "bid": 11.1, "bid_size": 8.0, "ask": 14.0, "ask_size": 56.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0278, "vega": 0.0122, "theta": -0.0014, "rho": -0.0399, "theo": 12.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "REM270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 951.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0286, "vega": 0.0193, "theta": -0.0036, "rho": 0.0062, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "REM270416P00030000", "bid": 12.1, "bid_size": 8.0, "ask": 15.6, "ask_size": 56.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0252, "vega": 0.0114, "theta": -0.0012, "rho": -0.0399, "theo": 13.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "REM270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 897.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0266, "vega": 0.0185, "theta": -0.0035, "rho": 0.0059, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "REM270416P00031000", "bid": 13.1, "bid_size": 5.0, "ask": 16.6, "ask_size": 56.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.023, "vega": 0.0106, "theta": -0.0009, "rho": -0.0409, "theo": 14.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "REM270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 965.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0249, "vega": 0.0178, "theta": -0.0035, "rho": 0.0055, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 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": "REM270416P00032000", "bid": 13.4, "bid_size": 6.0, "ask": 17.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.021, "vega": 0.0097, "theta": -0.0006, "rho": -0.0404, "theo": 15.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-09-17T13:48:50", "percent_change": 0.0, "prev_day_close": 15.5}], "symbol": "REM", "security_type": "stock", "exchange_id": 3, "current_price": 17.4, "price_change": 0.2, "price_change_percent": 1.1628, "bid": 17.3, "ask": 17.58, "bid_size": 17400, "ask_size": 19800, "open": 17.37, "high": 17.51, "low": 17.18, "close": 17.4, "prev_day_close": 17.2, "volume": 609541, "iv30": 38.957, "iv30_change": 4.042, "iv30_change_percent": 11.5767, "seqno": 10406384631, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "REM"}