{"timestamp": "2026-11-10 02:39:43", "data": {"options": [{"option": "REMX261120C00030000", "bid": 21.9, "bid_size": 52.0, "ask": 24.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 23.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "REMX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 2.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "REMX261120C00035000", "bid": 16.9, "bid_size": 43.0, "ask": 19.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0027, "rho": 0.0012, "theo": 18.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-11-06T12:25:05", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "REMX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 180.0, "iv": 2.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0042, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "REMX261120C00040000", "bid": 11.9, "bid_size": 43.0, "ask": 14.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.005, "vega": 0.0026, "theta": -0.0092, "rho": 0.0041, "theo": 13.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-06T12:25:05", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "REMX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 157.0, "iv": 1.6637, "open_interest": 21.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0046, "vega": 0.0032, "theta": -0.01, "rho": -0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:21:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120C00045000", "bid": 7.6, "bid_size": 43.0, "ask": 9.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0173, "vega": 0.0089, "theta": -0.0241, "rho": 0.0077, "theo": 8.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-19T15:58:57", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "REMX261120P00045000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 512.0, "iv": 0.7594, "open_interest": 154.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0169, "vega": 0.0092, "theta": -0.0245, "rho": -0.0009, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:55:38", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "REMX261120C00050000", "bid": 2.95, "bid_size": 253.0, "ask": 4.7, "ask_size": 164.0, "iv": 0.3459, "open_interest": 40.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0604, "vega": 0.0254, "theta": -0.0558, "rho": 0.0098, "theo": 4.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T10:31:46", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "REMX261120P00050000", "bid": 0.1, "bid_size": 42.0, "ask": 0.75, "ask_size": 472.0, "iv": 0.4572, "open_interest": 565.0, "volume": 5.0, "delta": -0.1915, "gamma": 0.06, "vega": 0.0255, "theta": -0.056, "rho": -0.0038, "theo": 0.4925, "change": -0.865, "open": 0.6, "high": 0.6, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:17:15", "percent_change": -67.8431, "prev_day_close": 1.27499997615814}, {"option": "REMX261120C00055000", "bid": 0.35, "bid_size": 450.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.3727, "open_interest": 371.0, "volume": 19.0, "delta": 0.381, "gamma": 0.0963, "vega": 0.0355, "theta": -0.0694, "rho": 0.0059, "theo": 1.0009, "change": 0.65, "open": 0.9, "high": 1.15, "low": 0.9, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:28:59", "percent_change": 130.0, "prev_day_close": 0.5}, {"option": "REMX261120P00055000", "bid": 2.05, "bid_size": 24.0, "ask": 2.8, "ask_size": 74.0, "iv": 0.4401, "open_interest": 458.0, "volume": 8.0, "delta": -0.6177, "gamma": 0.0961, "vega": 0.0355, "theta": -0.0691, "rho": -0.0126, "theo": 2.3629, "change": -1.94, "open": 2.9, "high": 2.9, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:14:52", "percent_change": -46.1905, "prev_day_close": 4.19999992847443}, {"option": "REMX261120C00060000", "bid": 0.05, "bid_size": 24.0, "ask": 0.35, "ask_size": 289.0, "iv": 0.4832, "open_interest": 300.0, "volume": 8.0, "delta": 0.0952, "gamma": 0.038, "vega": 0.0159, "theta": -0.0329, "rho": 0.0016, "theo": 0.187, "change": 0.1, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:42:16", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "REMX261120P00060000", "bid": 5.9, "bid_size": 37.0, "ask": 8.1, "ask_size": 229.0, "iv": 0.6926, "open_interest": 245.0, "volume": 3.0, "delta": -0.9029, "gamma": 0.0379, "vega": 0.0159, "theta": -0.0321, "rho": -0.0193, "theo": 6.5424, "change": -2.65, "open": 7.56, "high": 7.56, "low": 6.3, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:09:48", "percent_change": -28.9617, "prev_day_close": 9.14999961853027}, {"option": "REMX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 0.6549, "open_interest": 188.0, "volume": 2.0, "delta": 0.0273, "gamma": 0.012, "vega": 0.0059, "theta": -0.0135, "rho": 0.0005, "theo": 0.0506, "change": 0.03, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:50:34", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "REMX261120P00065000", "bid": 10.0, "bid_size": 39.0, "ask": 13.1, "ask_size": 63.0, "iv": 0.723, "open_interest": 15.0, "volume": 3.0, "delta": -0.9709, "gamma": 0.012, "vega": 0.006, "theta": -0.0123, "rho": -0.0193, "theo": 11.3988, "change": -2.27, "open": 11.44, "high": 11.59, "low": 11.23, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-11-09T15:09:14", "percent_change": -16.8148, "prev_day_close": 13.5}, {"option": "REMX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6654, "open_interest": 71.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0044, "vega": 0.0025, "theta": -0.0062, "rho": 0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:36:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REMX261120P00070000", "bid": 15.7, "bid_size": 43.0, "ask": 18.2, "ask_size": 59.0, "iv": 1.2004, "open_interest": 1.0, "volume": 1.0, "delta": -0.9888, "gamma": 0.0046, "vega": 0.0025, "theta": -0.0046, "rho": -0.0146, "theo": 16.3609, "change": -2.32, "open": 16.43, "high": 16.43, "low": 16.43, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-11-09T15:08:29", "percent_change": -12.3733, "prev_day_close": 18.75}, {"option": "REMX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8107, "open_interest": 241.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:06:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REMX261120P00075000", "bid": 20.7, "bid_size": 43.0, "ask": 23.1, "ask_size": 63.0, "iv": 1.3845, "open_interest": 1.0, "volume": 3.0, "delta": -0.9951, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0012, "rho": -0.0089, "theo": 21.3472, "change": -2.59, "open": 21.56, "high": 21.56, "low": 21.2, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-11-09T15:09:48", "percent_change": -10.7692, "prev_day_close": 24.0499992370605}, {"option": "REMX261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0016, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T09:38:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00076000", "bid": 20.7, "bid_size": 43.0, "ask": 24.1, "ask_size": 63.0, "iv": 0.9445, "open_interest": 3.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0019, "vega": 0.001, "theta": -0.0008, "rho": -0.0084, "theo": 22.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.95, "last_trade_time": "2026-11-06T12:28:24", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "REMX261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.8651, "open_interest": 28.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REMX261120P00077000", "bid": 22.6, "bid_size": 43.0, "ask": 25.1, "ask_size": 72.0, "iv": 1.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0003, "rho": -0.0072, "theo": 23.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-11-04T13:29:25", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "REMX261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 1.7393, "open_interest": 27.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:04:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00078000", "bid": 23.4, "bid_size": 44.0, "ask": 26.1, "ask_size": 64.0, "iv": 1.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0015, "vega": 0.0007, "theta": 0.0, "rho": -0.006, "theo": 24.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-04T13:27:32", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "REMX261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 292.0, "iv": 1.7541, "open_interest": 60.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.001, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T09:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00079000", "bid": 24.5, "bid_size": 52.0, "ask": 27.1, "ask_size": 72.0, "iv": 1.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0006, "theta": 0.0, "rho": -0.0058, "theo": 25.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-11-04T13:29:25", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "REMX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 329.0, "iv": 1.5304, "open_interest": 93.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:53:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00080000", "bid": 25.6, "bid_size": 43.0, "ask": 28.1, "ask_size": 64.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": -0.0038, "theo": 26.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.94, "last_trade_time": "2026-11-06T12:28:24", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "REMX261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 194.0, "iv": 1.893, "open_interest": 8.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00081000", "bid": 26.6, "bid_size": 43.0, "ask": 29.1, "ask_size": 64.0, "iv": 1.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": -0.003, "theo": 27.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-19T10:28:02", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "REMX261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 184.0, "iv": 1.9307, "open_interest": 10.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:50:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00082000", "bid": 27.4, "bid_size": 52.0, "ask": 30.1, "ask_size": 64.0, "iv": 1.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": -0.0028, "theo": 28.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.27, "last_trade_time": "2026-11-04T13:32:10", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "REMX261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 171.0, "iv": 1.5959, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T14:45:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00083000", "bid": 28.6, "bid_size": 42.0, "ask": 31.1, "ask_size": 72.0, "iv": 1.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0024, "theo": 29.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-04T13:32:10", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "REMX261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 159.0, "iv": 2.004, "open_interest": 10.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-09T13:38:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00084000", "bid": 29.6, "bid_size": 43.0, "ask": 32.1, "ask_size": 72.0, "iv": 1.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0008, "theo": 30.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-07-15T13:33:43", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "REMX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 1.6979, "open_interest": 83.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T12:33:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00085000", "bid": 30.6, "bid_size": 43.0, "ask": 33.1, "ask_size": 72.0, "iv": 1.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 31.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.46, "last_trade_time": "2026-09-30T09:41:23", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "REMX261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 182.0, "iv": 2.0747, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-11T09:32:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00086000", "bid": 31.4, "bid_size": 52.0, "ask": 34.1, "ask_size": 72.0, "iv": 1.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 32.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-07-09T15:00:29", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "REMX261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 201.0, "iv": 2.1091, "open_interest": 2.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-09-08T09:55:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00087000", "bid": 32.4, "bid_size": 52.0, "ask": 35.1, "ask_size": 72.0, "iv": 1.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 33.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "REMX261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 386.0, "iv": 1.7725, "open_interest": 24.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:37:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REMX261120P00088000", "bid": 33.5, "bid_size": 52.0, "ask": 36.1, "ask_size": 64.0, "iv": 1.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 34.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-07-02T13:47:54", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "REMX261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 268.0, "iv": 1.8218, "open_interest": 51.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-17T10:53:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00089000", "bid": 34.4, "bid_size": 52.0, "ask": 37.1, "ask_size": 72.0, "iv": 1.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-07-27T10:04:07", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "REMX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 1.8516, "open_interest": 92.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:56:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00090000", "bid": 35.5, "bid_size": 52.0, "ask": 38.1, "ask_size": 72.0, "iv": 1.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-07-29T15:55:25", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "REMX261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.3012, "open_interest": 35.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T11:06:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REMX261120P00091000", "bid": 36.4, "bid_size": 52.0, "ask": 39.1, "ask_size": 72.0, "iv": 1.8201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-07-22T10:20:37", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "REMX261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 1.8898, "open_interest": 9.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-21T12:07:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00092000", "bid": 37.4, "bid_size": 52.0, "ask": 40.1, "ask_size": 72.0, "iv": 1.8491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-07-06T15:57:22", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "REMX261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 208.0, "iv": 2.304, "open_interest": 6.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-07-10T09:54:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00093000", "bid": 38.4, "bid_size": 52.0, "ask": 41.1, "ask_size": 72.0, "iv": 1.8776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-02T13:14:27", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "REMX261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 2.0236, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-02T14:46:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00094000", "bid": 39.4, "bid_size": 52.0, "ask": 42.1, "ask_size": 72.0, "iv": 1.9057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-07-02T13:14:26", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "REMX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 233.0, "iv": 2.365, "open_interest": 34.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T11:29:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00095000", "bid": 40.4, "bid_size": 52.0, "ask": 43.1, "ask_size": 72.0, "iv": 1.9334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-07-29T12:44:50", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "REMX261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 181.0, "iv": 2.3948, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-01T13:13:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00096000", "bid": 41.5, "bid_size": 52.0, "ask": 44.1, "ask_size": 72.0, "iv": 2.0038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-07-01T13:14:00", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "REMX261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 206.0, "iv": 2.4241, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-06-24T13:35:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00097000", "bid": 42.4, "bid_size": 52.0, "ask": 45.1, "ask_size": 72.0, "iv": 1.9877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-06-23T13:08:06", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "REMX261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 210.0, "iv": 2.4531, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-26T15:45:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00098000", "bid": 43.3, "bid_size": 44.0, "ask": 46.1, "ask_size": 72.0, "iv": 1.9678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-06-18T11:20:46", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "REMX261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 176.0, "iv": 2.4816, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T15:27:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00099000", "bid": 44.3, "bid_size": 44.0, "ask": 47.1, "ask_size": 64.0, "iv": 1.9937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-06-18T11:20:46", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "REMX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3818, "open_interest": 80.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T09:53:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REMX261120P00100000", "bid": 45.3, "bid_size": 44.0, "ask": 48.1, "ask_size": 72.0, "iv": 2.0194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-09-29T11:15:24", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "REMX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 386.0, "iv": 2.2492, "open_interest": 122.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T15:26:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00105000", "bid": 50.3, "bid_size": 52.0, "ask": 53.1, "ask_size": 64.0, "iv": 2.1429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-08-06T11:34:49", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "REMX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.8364, "open_interest": 131.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T11:25:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REMX261120P00110000", "bid": 55.4, "bid_size": 52.0, "ask": 58.1, "ask_size": 72.0, "iv": 2.3091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-06-17T15:50:45", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "REMX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 306.0, "iv": 2.1994, "open_interest": 66.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:40:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REMX261120P00115000", "bid": 60.4, "bid_size": 36.0, "ask": 63.1, "ask_size": 72.0, "iv": 2.4203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-06-03T11:30:15", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "REMX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 276.0, "iv": 2.9555, "open_interest": 71.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T14:58:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00120000", "bid": 65.4, "bid_size": 22.0, "ask": 68.1, "ask_size": 64.0, "iv": 2.5256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-06-03T11:44:11", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "REMX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 178.0, "iv": 2.6512, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-06-29T14:47:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00125000", "bid": 70.3, "bid_size": 42.0, "ask": 73.1, "ask_size": 72.0, "iv": 2.572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "REMX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 174.0, "iv": 3.2096, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 4.07, "last_trade_time": "2026-06-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00130000", "bid": 75.5, "bid_size": 15.0, "ask": 78.1, "ask_size": 72.0, "iv": 2.7717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-06-03T11:35:57", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "REMX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 350.0, "iv": 2.8319, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.03, "last_trade_time": "2026-11-06T12:12:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00135000", "bid": 80.4, "bid_size": 10.0, "ask": 83.1, "ask_size": 64.0, "iv": 2.8119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.21, "last_trade_time": "2026-05-07T10:40:22", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "REMX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 160.0, "iv": 3.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "REMX261120P00140000", "bid": 85.5, "bid_size": 9.0, "ask": 88.1, "ask_size": 72.0, "iv": 2.9513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "REMX261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 136.0, "iv": 2.9697, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00145000", "bid": 90.5, "bid_size": 2.0, "ask": 93.1, "ask_size": 72.0, "iv": 3.0356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "REMX261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 148.0, "iv": 3.0737, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261120P00150000", "bid": 95.1, "bid_size": 19.0, "ask": 98.1, "ask_size": 64.0, "iv": 2.8747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-06-03T11:37:24", "percent_change": 0.0, "prev_day_close": 98.8500022888184}, {"option": "REMX261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 198.0, "iv": 2.8931, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T13:42:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "REMX261120P00155000", "bid": 100.2, "bid_size": 11.0, "ask": 103.1, "ask_size": 64.0, "iv": 3.0192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.850002288818}, {"option": "REMX261218C00030000", "bid": 21.9, "bid_size": 8.0, "ask": 24.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.002, "vega": 0.0052, "theta": -0.0029, "rho": 0.0294, "theo": 23.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "REMX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 62.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.002, "vega": 0.0051, "theta": -0.0052, "rho": -0.0007, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 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": "REMX261218C00035000", "bid": 16.7, "bid_size": 8.0, "ask": 19.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0046, "vega": 0.01, "theta": -0.0068, "rho": 0.0368, "theo": 18.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "REMX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0046, "vega": 0.01, "theta": -0.0086, "rho": -0.0015, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REMX261218C00040000", "bid": 13.1, "bid_size": 8.0, "ask": 14.8, "ask_size": 49.0, "iv": 0.577, "open_interest": 5.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0103, "vega": 0.0191, "theta": -0.0128, "rho": 0.0412, "theo": 13.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-05T14:55:13", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "REMX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 63.0, "iv": 0.7252, "open_interest": 55.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0103, "vega": 0.0192, "theta": -0.0142, "rho": -0.0032, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:08:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REMX261218C00045000", "bid": 8.1, "bid_size": 28.0, "ask": 9.9, "ask_size": 74.0, "iv": 0.395, "open_interest": 17.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0228, "vega": 0.0356, "theta": -0.0217, "rho": 0.0424, "theo": 9.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-09-21T15:49:38", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "REMX261218P00045000", "bid": 0.2, "bid_size": 32.0, "ask": 1.0, "ask_size": 247.0, "iv": 0.5123, "open_interest": 625.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0229, "vega": 0.0357, "theta": -0.0227, "rho": -0.0073, "theo": 0.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:30:58", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "REMX261218C00047000", "bid": 6.3, "bid_size": 34.0, "ask": 8.3, "ask_size": 204.0, "iv": 0.405, "open_interest": 1.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0305, "vega": 0.0446, "theta": -0.0259, "rho": 0.0414, "theo": 7.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-10-26T14:26:52", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "REMX261218P00047000", "bid": 0.6, "bid_size": 12.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.4582, "open_interest": 36.0, "volume": 89.0, "delta": -0.1707, "gamma": 0.0307, "vega": 0.0446, "theta": -0.0267, "rho": -0.0101, "theo": 0.8017, "change": -0.415, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T13:40:24", "percent_change": -32.549, "prev_day_close": 1.27499997615814}, {"option": "REMX261218C00048000", "bid": 5.5, "bid_size": 35.0, "ask": 7.3, "ask_size": 131.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0349, "vega": 0.0494, "theta": -0.028, "rho": 0.0405, "theo": 6.7341, "change": 0.0, "open": 0.0, "high": 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": "REMX261218P00048000", "bid": 0.55, "bid_size": 44.0, "ask": 1.45, "ask_size": 47.0, "iv": 0.4634, "open_interest": 2.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0351, "vega": 0.0495, "theta": -0.0288, "rho": -0.0118, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T11:47:51", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "REMX261218C00049000", "bid": 5.0, "bid_size": 46.0, "ask": 6.7, "ask_size": 202.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0395, "vega": 0.0542, "theta": -0.0301, "rho": 0.0392, "theo": 5.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "REMX261218P00049000", "bid": 0.9, "bid_size": 29.0, "ask": 1.7, "ask_size": 201.0, "iv": 0.4686, "open_interest": 550.0, "volume": 1.0, "delta": -0.2373, "gamma": 0.0397, "vega": 0.0543, "theta": -0.0307, "rho": -0.0138, "theo": 1.1549, "change": -0.575, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:14:09", "percent_change": -29.1139, "prev_day_close": 1.97500002384186}, {"option": "REMX261218C00050000", "bid": 4.2, "bid_size": 318.0, "ask": 5.8, "ask_size": 215.0, "iv": 0.4004, "open_interest": 159.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0442, "vega": 0.0588, "theta": -0.032, "rho": 0.0376, "theo": 5.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-05T13:16:50", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "REMX261218P00050000", "bid": 1.0, "bid_size": 33.0, "ask": 2.5, "ask_size": 186.0, "iv": 0.4902, "open_interest": 4275.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0444, "vega": 0.0589, "theta": -0.0325, "rho": -0.0161, "theo": 1.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:04:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REMX261218C00051000", "bid": 3.9, "bid_size": 96.0, "ask": 5.1, "ask_size": 144.0, "iv": 0.4257, "open_interest": 13.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0485, "vega": 0.063, "theta": -0.0336, "rho": 0.0357, "theo": 4.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:18:23", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "REMX261218P00051000", "bid": 1.6, "bid_size": 46.0, "ask": 2.7, "ask_size": 89.0, "iv": 0.4939, "open_interest": 10.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0488, "vega": 0.0631, "theta": -0.0341, "rho": -0.0185, "theo": 1.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T10:15:59", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "REMX261218C00052000", "bid": 3.7, "bid_size": 42.0, "ask": 4.5, "ask_size": 233.0, "iv": 0.4547, "open_interest": 3.0, "volume": 27.0, "delta": 0.6242, "gamma": 0.0522, "vega": 0.0664, "theta": -0.0348, "rho": 0.0334, "theo": 3.8088, "change": 1.25, "open": 3.92, "high": 4.0, "low": 3.92, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:59:07", "percent_change": 45.4545, "prev_day_close": 2.75}, {"option": "REMX261218P00052000", "bid": 1.8, "bid_size": 28.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.4491, "open_interest": 7.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0526, "vega": 0.0665, "theta": -0.0352, "rho": -0.0211, "theo": 2.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T11:19:13", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "REMX261218C00053000", "bid": 2.05, "bid_size": 298.0, "ask": 4.2, "ask_size": 295.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.055, "vega": 0.0687, "theta": -0.0355, "rho": 0.0307, "theo": 3.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:38:06", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "REMX261218P00053000", "bid": 2.3, "bid_size": 21.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.4328, "open_interest": 0.0, "volume": 1.0, "delta": -0.4297, "gamma": 0.0554, "vega": 0.0688, "theta": -0.0359, "rho": -0.0239, "theo": 2.4282, "change": -1.38, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T12:57:59", "percent_change": -34.5, "prev_day_close": 4.00000011920929}, {"option": "REMX261218C00054000", "bid": 2.15, "bid_size": 195.0, "ask": 3.3, "ask_size": 184.0, "iv": 0.4034, "open_interest": 5.0, "volume": 53.0, "delta": 0.5143, "gamma": 0.0565, "vega": 0.0698, "theta": -0.0357, "rho": 0.0279, "theo": 2.6983, "change": 0.87, "open": 3.5, "high": 3.5, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:48:24", "percent_change": 47.027, "prev_day_close": 1.84999999403954}, {"option": "REMX261218P00054000", "bid": 2.1, "bid_size": 236.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.3917, "open_interest": 3.0, "volume": 1.0, "delta": -0.4862, "gamma": 0.057, "vega": 0.0698, "theta": -0.036, "rho": -0.0268, "theo": 2.905, "change": -1.4, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T13:52:32", "percent_change": -30.7692, "prev_day_close": 4.55000007152557}, {"option": "REMX261218C00055000", "bid": 2.0, "bid_size": 138.0, "ask": 2.8, "ask_size": 160.0, "iv": 0.4189, "open_interest": 84.0, "volume": 2.0, "delta": 0.4583, "gamma": 0.0566, "vega": 0.0695, "theta": -0.0354, "rho": 0.025, "theo": 2.2472, "change": 0.0, "open": 2.06, "high": 2.06, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:52:01", "percent_change": -5.81509e-07, "prev_day_close": 2.05000001192093}, {"option": "REMX261218P00055000", "bid": 2.7, "bid_size": 234.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.4326, "open_interest": 200.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0572, "vega": 0.0694, "theta": -0.0356, "rho": -0.0293, "theo": 3.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T14:10:43", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "REMX261218C00056000", "bid": 1.15, "bid_size": 299.0, "ask": 2.3, "ask_size": 45.0, "iv": 0.3758, "open_interest": 18.0, "volume": 2.0, "delta": 0.404, "gamma": 0.0554, "vega": 0.0679, "theta": -0.0345, "rho": 0.0222, "theo": 1.8643, "change": 0.41, "open": 1.9, "high": 1.9, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T11:43:14", "percent_change": 29.2857, "prev_day_close": 1.39999997615814}, {"option": "REMX261218P00056000", "bid": 3.0, "bid_size": 474.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.4231, "open_interest": 74.0, "volume": 1.0, "delta": -0.5977, "gamma": 0.056, "vega": 0.0677, "theta": -0.0347, "rho": -0.0315, "theo": 4.0685, "change": -0.96, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-11-09T09:53:33", "percent_change": -16.6957, "prev_day_close": 5.75}, {"option": "REMX261218C00057000", "bid": 1.2, "bid_size": 57.0, "ask": 2.9, "ask_size": 495.0, "iv": 0.4742, "open_interest": 15.0, "volume": 1.0, "delta": 0.3532, "gamma": 0.0529, "vega": 0.0652, "theta": -0.0332, "rho": 0.0195, "theo": 1.5446, "change": 0.675, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:15:54", "percent_change": 62.7907, "prev_day_close": 1.07499998807907}, {"option": "REMX261218P00057000", "bid": 4.1, "bid_size": 151.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0537, "vega": 0.0648, "theta": -0.0333, "rho": -0.0334, "theo": 4.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "REMX261218C00058000", "bid": 0.6, "bid_size": 272.0, "ask": 1.7, "ask_size": 141.0, "iv": 0.379, "open_interest": 17.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0497, "vega": 0.0616, "theta": -0.0316, "rho": 0.017, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T11:40:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "REMX261218P00058000", "bid": 4.7, "bid_size": 219.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.4354, "open_interest": 1.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0505, "vega": 0.0612, "theta": -0.0317, "rho": -0.0349, "theo": 5.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T11:44:27", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "REMX261218C00059000", "bid": 0.8, "bid_size": 47.0, "ask": 1.4, "ask_size": 113.0, "iv": 0.4108, "open_interest": 18.0, "volume": 30.0, "delta": 0.2656, "gamma": 0.0459, "vega": 0.0576, "theta": -0.0297, "rho": 0.0147, "theo": 1.0656, "change": -0.025, "open": 0.88, "high": 1.13, "low": 0.55, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:13:55", "percent_change": -2.43902, "prev_day_close": 1.02500000037253}, {"option": "REMX261218P00059000", "bid": 5.6, "bid_size": 149.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.4614, "open_interest": 1.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0468, "vega": 0.0569, "theta": -0.0298, "rho": -0.0358, "theo": 6.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-04T12:14:25", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "REMX261218C00060000", "bid": 0.6, "bid_size": 7.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.4073, "open_interest": 3128.0, "volume": 6.0, "delta": 0.2294, "gamma": 0.0419, "vega": 0.0533, "theta": -0.0278, "rho": 0.0127, "theo": 0.8905, "change": 0.2, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:45:25", "percent_change": 30.7692, "prev_day_close": 0.650000005960464}, {"option": "REMX261218P00060000", "bid": 5.7, "bid_size": 131.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.4014, "open_interest": 79.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0428, "vega": 0.0524, "theta": -0.0278, "rho": -0.0364, "theo": 7.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.52, "last_trade_time": "2026-11-05T12:27:49", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "REMX261218C00061000", "bid": 0.15, "bid_size": 301.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.3794, "open_interest": 3.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0379, "vega": 0.049, "theta": -0.0259, "rho": 0.011, "theo": 0.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T15:26:31", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "REMX261218P00061000", "bid": 6.5, "bid_size": 135.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0389, "vega": 0.048, "theta": -0.0259, "rho": -0.0369, "theo": 7.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REMX261218C00062000", "bid": 0.3, "bid_size": 27.0, "ask": 1.8, "ask_size": 517.0, "iv": 0.5098, "open_interest": 1.0, "volume": 1.0, "delta": 0.1714, "gamma": 0.034, "vega": 0.0449, "theta": -0.024, "rho": 0.0095, "theo": 0.6322, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:58:30", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "REMX261218P00062000", "bid": 7.3, "bid_size": 143.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0351, "vega": 0.0433, "theta": -0.0239, "rho": -0.0362, "theo": 8.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T12:31:36", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REMX261218C00063000", "bid": 0.05, "bid_size": 187.0, "ask": 1.8, "ask_size": 569.0, "iv": 0.5176, "open_interest": 2.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0304, "vega": 0.0409, "theta": -0.0222, "rho": 0.0082, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T10:58:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REMX261218P00063000", "bid": 9.0, "bid_size": 59.0, "ask": 10.8, "ask_size": 25.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0316, "vega": 0.0393, "theta": -0.0221, "rho": -0.0358, "theo": 9.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-11-06T12:31:36", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REMX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 526.0, "iv": 0.6088, "open_interest": 2.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0272, "vega": 0.0372, "theta": -0.0205, "rho": 0.0072, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-28T10:49:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REMX261218P00064000", "bid": 9.2, "bid_size": 55.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.417, "open_interest": 1.0, "volume": 1.0, "delta": -0.878, "gamma": 0.0283, "vega": 0.0352, "theta": -0.0203, "rho": -0.0348, "theo": 10.6729, "change": -2.64, "open": 10.26, "high": 10.26, "low": 10.26, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-11-09T15:15:23", "percent_change": -20.4651, "prev_day_close": 12.9000000953674}, {"option": "REMX261218C00065000", "bid": 0.15, "bid_size": 12.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.4165, "open_interest": 41.0, "volume": 1.0, "delta": 0.1127, "gamma": 0.0242, "vega": 0.0338, "theta": -0.0189, "rho": 0.0062, "theo": 0.3959, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:52:01", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "REMX261218P00065000", "bid": 10.6, "bid_size": 51.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.4884, "open_interest": 59.0, "volume": 1.0, "delta": -0.8952, "gamma": 0.0254, "vega": 0.0317, "theta": -0.0187, "rho": -0.0345, "theo": 11.6113, "change": -2.36, "open": 11.24, "high": 11.24, "low": 11.24, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-11-09T15:15:23", "percent_change": -17.3529, "prev_day_close": 13.5999999046326}, {"option": "REMX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 575.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0216, "vega": 0.0307, "theta": -0.0174, "rho": 0.0055, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 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": "REMX261218P00066000", "bid": 11.0, "bid_size": 39.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.4096, "open_interest": 1.0, "volume": 12.0, "delta": -0.9097, "gamma": 0.0228, "vega": 0.0282, "theta": -0.0172, "rho": -0.0331, "theo": 12.561, "change": -2.54, "open": 12.4, "high": 12.4, "low": 12.11, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-11-09T15:24:07", "percent_change": -17.2203, "prev_day_close": 14.75}, {"option": "REMX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 217.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0192, "vega": 0.0279, "theta": -0.0161, "rho": 0.0048, "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": 0.375}, {"option": "REMX261218P00067000", "bid": 11.4, "bid_size": 37.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -0.9223, "gamma": 0.0205, "vega": 0.0252, "theta": -0.0158, "rho": -0.0314, "theo": 13.5196, "change": -2.91, "open": 13.38, "high": 13.39, "low": 13.1, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-11-09T15:20:54", "percent_change": -18.0186, "prev_day_close": 16.1500000953674}, {"option": "REMX261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 443.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0172, "vega": 0.0254, "theta": -0.0149, "rho": 0.0042, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 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": "REMX261218P00068000", "bid": 12.7, "bid_size": 44.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 19.0, "delta": -0.9332, "gamma": 0.0184, "vega": 0.0225, "theta": -0.0146, "rho": -0.0298, "theo": 14.4853, "change": -2.8, "open": 14.68, "high": 14.74, "low": 14.19, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T15:24:07", "percent_change": -16.4706, "prev_day_close": 17.0}, {"option": "REMX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 296.0, "iv": 0.5113, "open_interest": 73.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0138, "vega": 0.0211, "theta": -0.0127, "rho": 0.0033, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:00:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REMX261218P00070000", "bid": 15.6, "bid_size": 43.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.6606, "open_interest": 15.0, "volume": 9.0, "delta": -0.9506, "gamma": 0.0151, "vega": 0.0174, "theta": -0.0124, "rho": -0.0265, "theo": 16.4338, "change": -2.88, "open": 16.67, "high": 16.67, "low": 16.22, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-11-09T15:20:54", "percent_change": -15.0785, "prev_day_close": 19.0999994277954}, {"option": "REMX261218C00071000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 266.0, "iv": 0.5206, "open_interest": 11.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0123, "vega": 0.0193, "theta": -0.0118, "rho": 0.003, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T14:08:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REMX261218P00071000", "bid": 16.4, "bid_size": 29.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.6561, "open_interest": 0.0, "volume": 7.0, "delta": -0.9577, "gamma": 0.0137, "vega": 0.0156, "theta": -0.0115, "rho": -0.0244, "theo": 17.4143, "change": -2.8, "open": 17.6, "high": 17.71, "low": 17.3, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T15:20:07", "percent_change": -13.9303, "prev_day_close": 20.0999994277954}, {"option": "REMX261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 368.0, "iv": 0.5525, "open_interest": 15.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0111, "vega": 0.0176, "theta": -0.0109, "rho": 0.0026, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:25:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REMX261218P00072000", "bid": 17.4, "bid_size": 11.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0125, "vega": 0.0136, "theta": -0.0107, "rho": -0.0234, "theo": 18.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.26, "last_trade_time": "2026-10-15T11:23:14", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "REMX261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 264.0, "iv": 0.6998, "open_interest": 26.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.01, "vega": 0.0162, "theta": -0.0102, "rho": 0.0024, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:05:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00073000", "bid": 18.4, "bid_size": 29.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0114, "vega": 0.0117, "theta": -0.0099, "rho": -0.0196, "theo": 19.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-09-28T15:31:10", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "REMX261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 223.0, "iv": 0.8543, "open_interest": 8.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.009, "vega": 0.0148, "theta": -0.0094, "rho": 0.0021, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T15:49:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00074000", "bid": 19.5, "bid_size": 29.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0106, "vega": 0.0101, "theta": -0.009, "rho": -0.0194, "theo": 20.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-10-15T10:59:09", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "REMX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 314.0, "iv": 0.7106, "open_interest": 84.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0082, "vega": 0.0136, "theta": -0.0088, "rho": 0.0019, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:35:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00075000", "bid": 20.5, "bid_size": 11.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.7782, "open_interest": 2.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.01, "vega": 0.0088, "theta": -0.0083, "rho": -0.0164, "theo": 21.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-13T15:04:49", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "REMX261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 237.0, "iv": 0.6169, "open_interest": 56.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0074, "vega": 0.0126, "theta": -0.0082, "rho": 0.0017, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T12:02:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00076000", "bid": 21.4, "bid_size": 29.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0092, "vega": 0.0075, "theta": -0.0081, "rho": -0.015, "theo": 22.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-10T13:53:33", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "REMX261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 211.0, "iv": 0.7511, "open_interest": 17.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0067, "vega": 0.0116, "theta": -0.0077, "rho": 0.0016, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-12T10:26:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00077000", "bid": 22.4, "bid_size": 29.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0083, "vega": 0.0062, "theta": -0.0073, "rho": -0.012, "theo": 23.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "REMX261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 231.0, "iv": 0.9383, "open_interest": 30.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0061, "vega": 0.0107, "theta": -0.0072, "rho": 0.0014, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T13:16:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00078000", "bid": 23.4, "bid_size": 29.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0073, "vega": 0.0044, "theta": -0.007, "rho": -0.0079, "theo": 24.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-01T10:02:46", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "REMX261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 271.0, "iv": 0.7899, "open_interest": 47.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0056, "vega": 0.0099, "theta": -0.0067, "rho": 0.0013, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-23T14:54:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00079000", "bid": 24.4, "bid_size": 29.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0062, "vega": 0.0034, "theta": -0.007, "rho": -0.0074, "theo": 25.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-22T15:23:00", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "REMX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4978, "open_interest": 854.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0051, "vega": 0.0092, "theta": -0.0063, "rho": 0.0012, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REMX261218P00080000", "bid": 25.4, "bid_size": 11.0, "ask": 28.1, "ask_size": 9.0, "iv": 0.8333, "open_interest": 2.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0052, "vega": 0.0027, "theta": -0.0059, "rho": -0.0059, "theo": 26.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-10-28T15:13:09", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "REMX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 685.0, "iv": 0.9074, "open_interest": 416.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0034, "vega": 0.0064, "theta": -0.0046, "rho": 0.0008, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T11:34:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00085000", "bid": 30.4, "bid_size": 15.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 31.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "REMX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6227, "open_interest": 478.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0023, "vega": 0.0046, "theta": -0.0035, "rho": 0.0005, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:23:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REMX261218P00090000", "bid": 35.4, "bid_size": 15.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.9473, "open_interest": 9.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 36.34, "change": -2.81, "open": 36.19, "high": 36.19, "low": 36.19, "tick": "down", "last_trade_price": 36.19, "last_trade_time": "2026-11-09T15:23:13", "percent_change": -7.20513, "prev_day_close": 39.0}, {"option": "REMX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2594, "open_interest": 304.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0027, "rho": 0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T12:06:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REMX261218P00095000", "bid": 40.4, "bid_size": 20.0, "ask": 42.8, "ask_size": 9.0, "iv": 1.0252, "open_interest": 14.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 41.34, "change": -2.77, "open": 41.13, "high": 41.13, "low": 41.13, "tick": "down", "last_trade_price": 41.13, "last_trade_time": "2026-11-09T15:23:13", "percent_change": -6.30979, "prev_day_close": 43.8999996185303}, {"option": "REMX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7311, "open_interest": 400.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0022, "rho": 0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:56:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REMX261218P00100000", "bid": 45.2, "bid_size": 28.0, "ask": 48.1, "ask_size": 9.0, "iv": 1.1239, "open_interest": 35.0, "volume": 30.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 46.34, "change": -2.2, "open": 47.62, "high": 47.62, "low": 46.8, "tick": "no_change", "last_trade_price": 46.8, "last_trade_time": "2026-11-09T15:24:14", "percent_change": -4.4898, "prev_day_close": 49.0}, {"option": "REMX261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 394.0, "iv": 0.9488, "open_interest": 414.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0009, "vega": 0.002, "theta": -0.0017, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T11:36:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REMX261218P00105000", "bid": 50.3, "bid_size": 15.0, "ask": 53.1, "ask_size": 9.0, "iv": 1.2178, "open_interest": 2.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 51.34, "change": -2.35, "open": 51.74, "high": 51.75, "low": 51.74, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-11-09T15:24:14", "percent_change": -4.34381, "prev_day_close": 54.1000003814697}, {"option": "REMX261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 689.0, "iv": 1.308, "open_interest": 226.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0014, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:11:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00110000", "bid": 54.4, "bid_size": 15.0, "ask": 58.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 56.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.63, "last_trade_time": "2026-10-29T15:55:57", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "REMX261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.0528, "open_interest": 487.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:35:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REMX261218P00115000", "bid": 60.0, "bid_size": 29.0, "ask": 63.1, "ask_size": 8.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 61.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-06-02T10:25:26", "percent_change": 0.0, "prev_day_close": 64.1000022888184}, {"option": "REMX261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 531.0, "iv": 1.2682, "open_interest": 142.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:33:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REMX261218P00120000", "bid": 65.0, "bid_size": 29.0, "ask": 68.1, "ask_size": 8.0, "iv": 1.3205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 66.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-06-16T13:50:40", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "REMX261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 613.0, "iv": 1.6226, "open_interest": 261.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T10:27:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00125000", "bid": 70.0, "bid_size": 29.0, "ask": 73.4, "ask_size": 8.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 71.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-05-07T10:36:22", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "REMX261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.7016, "open_interest": 37.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T15:01:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00130000", "bid": 75.0, "bid_size": 29.0, "ask": 78.3, "ask_size": 8.0, "iv": 1.4902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 76.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.02, "last_trade_time": "2026-07-21T10:19:01", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "REMX261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 269.0, "iv": 1.5145, "open_interest": 49.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:23:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00135000", "bid": 80.0, "bid_size": 29.0, "ask": 83.1, "ask_size": 8.0, "iv": 1.4789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 81.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "REMX261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 35.0, "iv": 1.3282, "open_interest": 143.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:18:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REMX261218P00140000", "bid": 84.8, "bid_size": 29.0, "ask": 88.3, "ask_size": 8.0, "iv": 1.5275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 86.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-03-20T15:09:01", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "REMX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 226.0, "iv": 1.8479, "open_interest": 14.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-31T13:14:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00145000", "bid": 89.8, "bid_size": 29.0, "ask": 93.1, "ask_size": 8.0, "iv": 1.4916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 91.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "REMX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 1.8925, "open_interest": 35.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-14T15:58:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00150000", "bid": 94.8, "bid_size": 29.0, "ask": 98.1, "ask_size": 8.0, "iv": 1.5355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 96.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "REMX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 228.0, "iv": 1.9352, "open_interest": 20.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-14T13:59:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REMX261218P00155000", "bid": 99.6, "bid_size": 29.0, "ask": 103.1, "ask_size": 8.0, "iv": 1.414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 101.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "REMX270219C00030000", "bid": 21.8, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 23.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "REMX270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.6618, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0036, "vega": 0.0183, "theta": -0.0053, "rho": -0.0048, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:07:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REMX270219C00035000", "bid": 16.9, "bid_size": 1.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.5491, "open_interest": 7.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0108, "vega": 0.0145, "theta": -0.0088, "rho": 0.0166, "theo": 18.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-22T13:41:09", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "REMX270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4655, "open_interest": 88.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0072, "vega": 0.0318, "theta": -0.0082, "rho": -0.0095, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "REMX270219C00040000", "bid": 12.0, "bid_size": 2.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.4971, "open_interest": 4.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0167, "vega": 0.0406, "theta": -0.0129, "rho": 0.0368, "theo": 13.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-27T15:55:43", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "REMX270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.4728, "open_interest": 270.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0135, "vega": 0.0525, "theta": -0.0121, "rho": -0.0186, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:42:22", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "REMX270219C00045000", "bid": 8.2, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.461, "open_interest": 6.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0256, "vega": 0.0734, "theta": -0.0176, "rho": 0.0537, "theo": 9.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "REMX270219P00045000", "bid": 0.05, "bid_size": 861.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.4538, "open_interest": 39.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0225, "vega": 0.0794, "theta": -0.0166, "rho": -0.0353, "theo": 1.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T15:44:46", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "REMX270219C00050000", "bid": 5.3, "bid_size": 1.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4607, "open_interest": 10.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0336, "vega": 0.1017, "theta": -0.0213, "rho": 0.0579, "theo": 6.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T13:55:13", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "REMX270219P00050000", "bid": 1.7, "bid_size": 7.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3942, "open_interest": 65.0, "volume": 1.0, "delta": -0.3474, "gamma": 0.0312, "vega": 0.103, "theta": -0.0202, "rho": -0.0619, "theo": 3.0986, "change": -0.65, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:57:56", "percent_change": -17.8082, "prev_day_close": 3.65000009536743}, {"option": "REMX270219C00055000", "bid": 3.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4428, "open_interest": 131.0, "volume": 1.0, "delta": 0.469, "gamma": 0.0351, "vega": 0.1104, "theta": -0.0222, "rho": 0.0491, "theo": 3.6231, "change": 1.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:48:49", "percent_change": 38.983, "prev_day_close": 2.95000004768372}, {"option": "REMX270219P00055000", "bid": 4.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.4213, "open_interest": 20.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0336, "vega": 0.1098, "theta": -0.021, "rho": -0.095, "theo": 5.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T15:45:22", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "REMX270219C00060000", "bid": 1.75, "bid_size": 114.0, "ask": 2.65, "ask_size": 76.0, "iv": 0.4188, "open_interest": 613.0, "volume": 20.0, "delta": 0.3201, "gamma": 0.0303, "vega": 0.1002, "theta": -0.0205, "rho": 0.0365, "theo": 2.1717, "change": 0.575, "open": 1.95, "high": 2.3, "low": 1.95, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:48:49", "percent_change": 36.5079, "prev_day_close": 1.57500004768372}, {"option": "REMX270219P00060000", "bid": 7.4, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.4026, "open_interest": 1220.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0294, "vega": 0.0991, "theta": -0.0188, "rho": -0.1269, "theo": 9.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T10:34:48", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "REMX270219C00065000", "bid": 0.85, "bid_size": 40.0, "ask": 1.9, "ask_size": 44.0, "iv": 0.4379, "open_interest": 91.0, "volume": 4.0, "delta": 0.2172, "gamma": 0.0236, "vega": 0.0827, "theta": -0.0176, "rho": 0.0259, "theo": 1.3617, "change": 0.47, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:28:33", "percent_change": 55.2941, "prev_day_close": 0.849999979138374}, {"option": "REMX270219P00065000", "bid": 11.2, "bid_size": 1.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.3882, "open_interest": 62.0, "volume": 1.0, "delta": -0.7588, "gamma": 0.0231, "vega": 0.0819, "theta": -0.0154, "rho": -0.1536, "theo": 13.3219, "change": -2.15, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T11:02:45", "percent_change": -14.0984, "prev_day_close": 15.25}, {"option": "REMX270219C00070000", "bid": 0.1, "bid_size": 40.0, "ask": 1.6, "ask_size": 452.0, "iv": 0.4518, "open_interest": 287.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0178, "vega": 0.066, "theta": -0.0146, "rho": 0.0184, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T11:14:05", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "REMX270219P00070000", "bid": 15.7, "bid_size": 3.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.4265, "open_interest": 1048.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0175, "vega": 0.0655, "theta": -0.0119, "rho": -0.175, "theo": 17.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-10-30T15:16:05", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "REMX270219C00075000", "bid": 0.1, "bid_size": 3.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.4226, "open_interest": 120.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0134, "vega": 0.0524, "theta": -0.0122, "rho": 0.0133, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:13:13", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "REMX270219P00075000", "bid": 20.3, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.4595, "open_interest": 36.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0132, "vega": 0.0522, "theta": -0.0088, "rho": -0.1917, "theo": 22.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-10-07T15:47:25", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "REMX270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.4803, "open_interest": 212.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0102, "vega": 0.0419, "theta": -0.0101, "rho": 0.0099, "theo": 0.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T09:41:03", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "REMX270219P00080000", "bid": 25.2, "bid_size": 5.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.5108, "open_interest": 29.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0102, "vega": 0.0419, "theta": -0.0061, "rho": -0.2035, "theo": 27.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.17, "last_trade_time": "2026-10-30T10:01:48", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "REMX270219C00085000", "bid": 0.05, "bid_size": 5.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.5172, "open_interest": 264.0, "volume": 4.0, "delta": 0.0599, "gamma": 0.0078, "vega": 0.0338, "theta": -0.0085, "rho": 0.0075, "theo": 0.3392, "change": -0.115, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:28:33", "percent_change": -27.0588, "prev_day_close": 0.425000006332994}, {"option": "REMX270219P00085000", "bid": 30.1, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.526, "open_interest": 40.0, "volume": 1.0, "delta": -0.9145, "gamma": 0.008, "vega": 0.0342, "theta": -0.0039, "rho": -0.2114, "theo": 32.0616, "change": -1.3, "open": 33.2, "high": 33.2, "low": 33.2, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-09T10:05:42", "percent_change": -3.76812, "prev_day_close": 34.5}, {"option": "REMX270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 276.0, "iv": 0.7277, "open_interest": 10.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0071, "vega": 0.0312, "theta": -0.0079, "rho": 0.0068, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:39:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "REMX270219P00087000", "bid": 32.1, "bid_size": 5.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.5806, "open_interest": 19.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0073, "vega": 0.0317, "theta": -0.0031, "rho": -0.2128, "theo": 34.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-25T15:40:21", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "REMX270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 99.0, "iv": 0.7348, "open_interest": 17.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0068, "vega": 0.0299, "theta": -0.0077, "rho": 0.0064, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T13:54:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REMX270219P00088000", "bid": 33.0, "bid_size": 2.0, "ask": 37.4, "ask_size": 2.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.007, "vega": 0.0305, "theta": -0.0027, "rho": -0.2142, "theo": 34.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "REMX270219C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 108.0, "iv": 0.6074, "open_interest": 12.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0064, "vega": 0.0288, "theta": -0.0074, "rho": 0.0062, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-08-21T14:32:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "REMX270219P00089000", "bid": 34.1, "bid_size": 1.0, "ask": 38.4, "ask_size": 2.0, "iv": 0.606, "open_interest": 5.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0067, "vega": 0.0294, "theta": -0.0023, "rho": -0.2143, "theo": 35.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-07-01T10:50:40", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "REMX270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 114.0, "iv": 0.7566, "open_interest": 58.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0062, "vega": 0.0277, "theta": -0.0072, "rho": 0.0058, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:51:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REMX270219P00090000", "bid": 35.1, "bid_size": 1.0, "ask": 39.4, "ask_size": 1.0, "iv": 0.631, "open_interest": 7.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0064, "vega": 0.0283, "theta": -0.002, "rho": -0.2137, "theo": 36.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-13T11:32:44", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "REMX270219C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 0.7672, "open_interest": 12.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0059, "vega": 0.0266, "theta": -0.007, "rho": 0.0056, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00091000", "bid": 36.0, "bid_size": 2.0, "ask": 40.4, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0062, "vega": 0.0273, "theta": -0.0016, "rho": -0.2143, "theo": 37.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "REMX270219C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.7777, "open_interest": 7.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0056, "vega": 0.0256, "theta": -0.0067, "rho": 0.0053, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-12T15:43:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00092000", "bid": 37.0, "bid_size": 2.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.6427, "open_interest": 1.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0059, "vega": 0.0263, "theta": -0.0013, "rho": -0.2152, "theo": 38.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-30T15:40:23", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "REMX270219C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0054, "vega": 0.0246, "theta": -0.0065, "rho": 0.0051, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 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": "REMX270219P00093000", "bid": 38.0, "bid_size": 2.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.6413, "open_interest": 6.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0057, "vega": 0.0254, "theta": -0.001, "rho": -0.2147, "theo": 39.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-07-27T14:14:42", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "REMX270219C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 104.0, "iv": 0.7982, "open_interest": 4.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0051, "vega": 0.0237, "theta": -0.0063, "rho": 0.0048, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-18T09:30:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REMX270219P00094000", "bid": 39.0, "bid_size": 1.0, "ask": 43.4, "ask_size": 2.0, "iv": 0.6662, "open_interest": 65.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0055, "vega": 0.0246, "theta": -0.0007, "rho": -0.2133, "theo": 40.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-07-27T14:00:11", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "REMX270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 126.0, "iv": 0.8082, "open_interest": 138.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0049, "vega": 0.0229, "theta": -0.0061, "rho": 0.0046, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T09:45:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00095000", "bid": 40.0, "bid_size": 2.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.6646, "open_interest": 43.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0053, "vega": 0.0238, "theta": -0.0004, "rho": -0.2126, "theo": 41.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-09-16T11:04:12", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "REMX270219C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 103.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0047, "vega": 0.0221, "theta": -0.006, "rho": 0.0044, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 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": "REMX270219P00096000", "bid": 41.0, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.676, "open_interest": 1.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0051, "vega": 0.0231, "theta": -0.0001, "rho": -0.213, "theo": 42.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-07-27T14:11:44", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "REMX270219C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 105.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0045, "vega": 0.0213, "theta": -0.0058, "rho": 0.0042, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 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": "REMX270219P00097000", "bid": 41.9, "bid_size": 2.0, "ask": 46.3, "ask_size": 2.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0049, "vega": 0.0223, "theta": 0.0, "rho": -0.2129, "theo": 43.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "REMX270219C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.8328, "open_interest": 1.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0043, "vega": 0.0206, "theta": -0.0056, "rho": 0.0041, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-17T09:52:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00098000", "bid": 43.1, "bid_size": 1.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0048, "vega": 0.0216, "theta": 0.0, "rho": -0.2112, "theo": 44.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "REMX270219C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 109.0, "iv": 0.8422, "open_interest": 3.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0041, "vega": 0.0198, "theta": -0.0054, "rho": 0.0039, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-10T13:24:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00099000", "bid": 43.9, "bid_size": 2.0, "ask": 48.3, "ask_size": 2.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0046, "vega": 0.0209, "theta": 0.0, "rho": -0.2088, "theo": 45.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-07T12:55:49", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "REMX270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 104.0, "iv": 0.8515, "open_interest": 60.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.004, "vega": 0.0191, "theta": -0.0053, "rho": 0.0037, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T11:29:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00100000", "bid": 44.9, "bid_size": 2.0, "ask": 49.3, "ask_size": 2.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0045, "vega": 0.0203, "theta": 0.0, "rho": -0.2076, "theo": 46.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "REMX270219C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 107.0, "iv": 0.8606, "open_interest": 1.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0038, "vega": 0.0185, "theta": -0.0051, "rho": 0.0036, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-08-21T11:30:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00101000", "bid": 45.9, "bid_size": 2.0, "ask": 50.3, "ask_size": 2.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0043, "vega": 0.0197, "theta": 0.0, "rho": -0.2073, "theo": 47.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "REMX270219C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 109.0, "iv": 0.8697, "open_interest": 5.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0037, "vega": 0.0178, "theta": -0.005, "rho": 0.0034, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:18:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00102000", "bid": 46.9, "bid_size": 2.0, "ask": 51.3, "ask_size": 2.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0042, "vega": 0.0191, "theta": 0.0, "rho": -0.2068, "theo": 48.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "REMX270219C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 112.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0035, "vega": 0.0173, "theta": -0.0048, "rho": 0.0033, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 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": "REMX270219P00103000", "bid": 47.9, "bid_size": 1.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0041, "vega": 0.0186, "theta": 0.0, "rho": -0.2046, "theo": 49.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "REMX270219C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0034, "vega": 0.0167, "theta": -0.0047, "rho": 0.0032, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 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": "REMX270219P00104000", "bid": 48.9, "bid_size": 2.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.004, "vega": 0.018, "theta": 0.0, "rho": -0.2012, "theo": 50.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "REMX270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 111.0, "iv": 0.8961, "open_interest": 12.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0033, "vega": 0.0162, "theta": -0.0046, "rho": 0.0031, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-07T15:45:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00105000", "bid": 49.9, "bid_size": 2.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0039, "vega": 0.0175, "theta": 0.0, "rho": -0.1986, "theo": 51.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "REMX270219C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 109.0, "iv": 0.7545, "open_interest": 1.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0031, "vega": 0.0157, "theta": -0.0045, "rho": 0.0029, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00106000", "bid": 50.9, "bid_size": 2.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0038, "vega": 0.017, "theta": 0.0, "rho": -0.1975, "theo": 52.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "REMX270219C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 103.0, "iv": 0.9131, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.003, "vega": 0.0152, "theta": -0.0043, "rho": 0.0028, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-06-26T09:53:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00107000", "bid": 51.9, "bid_size": 2.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.764, "open_interest": 1.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0037, "vega": 0.0166, "theta": 0.0, "rho": -0.1967, "theo": 53.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.46, "last_trade_time": "2026-06-18T14:11:42", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "REMX270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 99.0, "iv": 0.9378, "open_interest": 10.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0027, "vega": 0.0138, "theta": -0.004, "rho": 0.0025, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:15:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00110000", "bid": 54.8, "bid_size": 2.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0035, "vega": 0.0152, "theta": 0.0, "rho": -0.1875, "theo": 56.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "REMX270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.8203, "open_interest": 2.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0023, "vega": 0.0119, "theta": -0.0035, "rho": 0.0021, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T13:24:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00115000", "bid": 59.8, "bid_size": 2.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0032, "vega": 0.0133, "theta": 0.0, "rho": -0.177, "theo": 61.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "REMX270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 108.0, "iv": 0.955, "open_interest": 2.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0019, "vega": 0.0103, "theta": -0.0031, "rho": 0.0018, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-27T12:31:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REMX270219P00120000", "bid": 64.8, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0029, "vega": 0.0115, "theta": 0.0, "rho": -0.1589, "theo": 66.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "REMX270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 100.0, "iv": 1.044, "open_interest": 2.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0016, "vega": 0.009, "theta": -0.0028, "rho": 0.0015, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-24T15:07:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270219P00125000", "bid": 69.9, "bid_size": 1.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0028, "vega": 0.0101, "theta": 0.0, "rho": -0.1405, "theo": 71.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-06-26T11:30:08", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "REMX270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 110.0, "iv": 1.0772, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0025, "rho": 0.0013, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-25T11:08:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "REMX270219P00130000", "bid": 74.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0027, "vega": 0.0085, "theta": 0.0, "rho": -0.1247, "theo": 76.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.18, "last_trade_time": "2026-07-21T10:19:01", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "REMX270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 113.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0012, "vega": 0.007, "theta": -0.0022, "rho": 0.0012, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 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": "REMX270219P00135000", "bid": 79.7, "bid_size": 2.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0026, "vega": 0.0074, "theta": 0.0, "rho": -0.1044, "theo": 81.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.96, "last_trade_time": "2026-07-10T11:37:43", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "REMX270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.8793, "open_interest": 25.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0011, "vega": 0.0062, "theta": -0.002, "rho": 0.001, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:33:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REMX270219P00140000", "bid": 84.6, "bid_size": 2.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0026, "vega": 0.0055, "theta": 0.0, "rho": -0.0827, "theo": 86.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.58, "last_trade_time": "2026-07-10T11:33:56", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "REMX270521C00030000", "bid": 22.0, "bid_size": 5.0, "ask": 25.7, "ask_size": 7.0, "iv": 0.5723, "open_interest": 2.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0065, "vega": 0.0155, "theta": -0.0037, "rho": 0.0253, "theo": 23.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-26T15:12:13", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "REMX270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.4594, "open_interest": 69.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0043, "vega": 0.0337, "theta": -0.0042, "rho": -0.0128, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:01:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REMX270521C00035000", "bid": 17.1, "bid_size": 5.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.5036, "open_interest": 5.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.01, "vega": 0.0508, "theta": -0.007, "rho": 0.0678, "theo": 19.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-12T15:07:27", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "REMX270521P00035000", "bid": 0.3, "bid_size": 26.0, "ask": 1.25, "ask_size": 34.0, "iv": 0.4733, "open_interest": 17.0, "volume": 3.0, "delta": -0.0845, "gamma": 0.0081, "vega": 0.0604, "theta": -0.0074, "rho": -0.0274, "theo": 0.8486, "change": 0.3, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:54:10", "percent_change": 46.1538, "prev_day_close": 0.650000000372529}, {"option": "REMX270521C00040000", "bid": 13.2, "bid_size": 2.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.4537, "open_interest": 15.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0142, "vega": 0.0877, "theta": -0.0107, "rho": 0.0959, "theo": 14.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T14:23:22", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "REMX270521P00040000", "bid": 0.05, "bid_size": 46.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.4757, "open_interest": 16.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0127, "vega": 0.0918, "theta": -0.011, "rho": -0.0503, "theo": 1.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "REMX270521C00045000", "bid": 9.7, "bid_size": 2.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.4546, "open_interest": 25.0, "volume": 1.0, "delta": 0.7411, "gamma": 0.0184, "vega": 0.1197, "theta": -0.0141, "rho": 0.1072, "theo": 11.32, "change": 1.3, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 13.9785, "prev_day_close": 9.2999997138977}, {"option": "REMX270521P00045000", "bid": 1.45, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.4426, "open_interest": 11.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0172, "vega": 0.1211, "theta": -0.0141, "rho": -0.0806, "theo": 3.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T15:35:57", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "REMX270521C00050000", "bid": 6.8, "bid_size": 5.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.4582, "open_interest": 19.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0214, "vega": 0.1418, "theta": -0.0164, "rho": 0.1056, "theo": 8.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:36:38", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "REMX270521P00050000", "bid": 3.4, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.4428, "open_interest": 91.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0206, "vega": 0.142, "theta": -0.0161, "rho": -0.1155, "theo": 5.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-04T15:35:57", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "REMX270521C00055000", "bid": 4.8, "bid_size": 6.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.4574, "open_interest": 297.0, "volume": 5.0, "delta": 0.5162, "gamma": 0.0227, "vega": 0.1513, "theta": -0.0173, "rho": 0.0962, "theo": 6.0335, "change": 1.0, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:35:58", "percent_change": 19.6078, "prev_day_close": 5.09999990463257}, {"option": "REMX270521P00055000", "bid": 6.2, "bid_size": 1.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.451, "open_interest": 785.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0223, "vega": 0.1511, "theta": -0.0167, "rho": -0.1513, "theo": 7.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T12:22:28", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "REMX270521C00058000", "bid": 3.6, "bid_size": 8.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.4563, "open_interest": 131.0, "volume": 7.0, "delta": 0.4508, "gamma": 0.0226, "vega": 0.1509, "theta": -0.0171, "rho": 0.0876, "theo": 4.908, "change": 0.8, "open": 4.8, "high": 4.9, "low": 4.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:37:17", "percent_change": 19.5122, "prev_day_close": 4.09999990463257}, {"option": "REMX270521P00058000", "bid": 7.8, "bid_size": 2.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.4433, "open_interest": 36.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0224, "vega": 0.1508, "theta": -0.0164, "rho": -0.1711, "theo": 9.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-30T09:55:13", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "REMX270521C00059000", "bid": 3.2, "bid_size": 5.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.4412, "open_interest": 5.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0225, "vega": 0.1499, "theta": -0.017, "rho": 0.0846, "theo": 4.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T10:16:06", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "REMX270521P00059000", "bid": 8.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4459, "open_interest": 9.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0223, "vega": 0.1499, "theta": -0.0162, "rho": -0.1772, "theo": 10.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "REMX270521C00060000", "bid": 2.95, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.4514, "open_interest": 72.0, "volume": 1.0, "delta": 0.4093, "gamma": 0.0223, "vega": 0.1486, "theta": -0.0168, "rho": 0.0814, "theo": 4.2607, "change": 0.55, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:20:47", "percent_change": 15.493, "prev_day_close": 3.54999995231628}, {"option": "REMX270521P00060000", "bid": 9.1, "bid_size": 2.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.4405, "open_interest": 27.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0222, "vega": 0.1485, "theta": -0.0159, "rho": -0.183, "theo": 10.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T13:52:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REMX270521C00061000", "bid": 2.65, "bid_size": 125.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.4386, "open_interest": 1.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.022, "vega": 0.1467, "theta": -0.0166, "rho": 0.0783, "theo": 3.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-10-21T13:07:31", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REMX270521P00061000", "bid": 9.3, "bid_size": 5.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.4235, "open_interest": 10.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.022, "vega": 0.1468, "theta": -0.0156, "rho": -0.1885, "theo": 11.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T10:40:28", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "REMX270521C00062000", "bid": 2.35, "bid_size": 133.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.4362, "open_interest": 10.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0217, "vega": 0.1446, "theta": -0.0163, "rho": 0.0753, "theo": 3.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T10:20:52", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REMX270521P00062000", "bid": 10.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4221, "open_interest": 4.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0217, "vega": 0.1448, "theta": -0.0153, "rho": -0.1946, "theo": 12.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-12T15:07:04", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "REMX270521C00063000", "bid": 2.05, "bid_size": 116.0, "ask": 4.7, "ask_size": 162.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0213, "vega": 0.1423, "theta": -0.016, "rho": 0.072, "theo": 3.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "REMX270521P00063000", "bid": 10.8, "bid_size": 5.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.4266, "open_interest": 7.0, "volume": 3.0, "delta": -0.6248, "gamma": 0.0214, "vega": 0.1424, "theta": -0.0149, "rho": -0.1987, "theo": 12.9903, "change": -0.85, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T09:53:53", "percent_change": -5.90278, "prev_day_close": 14.4000000953674}, {"option": "REMX270521C00064000", "bid": 1.85, "bid_size": 166.0, "ask": 4.4, "ask_size": 173.0, "iv": 0.4351, "open_interest": 5.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0209, "vega": 0.1395, "theta": -0.0157, "rho": 0.0689, "theo": 3.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-30T11:11:11", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "REMX270521P00064000", "bid": 11.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.4229, "open_interest": 1.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0211, "vega": 0.1397, "theta": -0.0145, "rho": -0.2038, "theo": 13.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-10-20T10:58:51", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "REMX270521C00065000", "bid": 2.1, "bid_size": 110.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.4309, "open_interest": 45.0, "volume": 1.0, "delta": 0.3154, "gamma": 0.0205, "vega": 0.1365, "theta": -0.0153, "rho": 0.0659, "theo": 2.9593, "change": 0.25, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:20:47", "percent_change": 10.2041, "prev_day_close": 2.45000004768372}, {"option": "REMX270521P00065000", "bid": 12.2, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.4216, "open_interest": 11.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0207, "vega": 0.1368, "theta": -0.0141, "rho": -0.2082, "theo": 14.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-10-13T12:10:49", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "REMX270521C00066000", "bid": 1.35, "bid_size": 122.0, "ask": 4.0, "ask_size": 182.0, "iv": 0.4331, "open_interest": 6.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.02, "vega": 0.1335, "theta": -0.0149, "rho": 0.0629, "theo": 2.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T09:39:21", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "REMX270521P00066000", "bid": 13.0, "bid_size": 2.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.4229, "open_interest": 4.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0203, "vega": 0.1338, "theta": -0.0136, "rho": -0.2122, "theo": 15.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-10-30T10:00:43", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "REMX270521C00067000", "bid": 1.1, "bid_size": 19.0, "ask": 3.9, "ask_size": 91.0, "iv": 0.4344, "open_interest": 254.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0195, "vega": 0.1302, "theta": -0.0145, "rho": 0.0598, "theo": 2.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T14:49:46", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "REMX270521P00067000", "bid": 13.7, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0199, "vega": 0.1304, "theta": -0.0132, "rho": -0.2148, "theo": 16.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "REMX270521C00068000", "bid": 0.95, "bid_size": 152.0, "ask": 3.8, "ask_size": 215.0, "iv": 0.4386, "open_interest": 2.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.019, "vega": 0.1266, "theta": -0.0141, "rho": 0.057, "theo": 2.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:50:21", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "REMX270521P00068000", "bid": 14.6, "bid_size": 1.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.4266, "open_interest": 12.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0194, "vega": 0.1269, "theta": -0.0127, "rho": -0.2183, "theo": 16.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-10-22T15:05:08", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "REMX270521C00069000", "bid": 0.75, "bid_size": 31.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.4401, "open_interest": 2.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0185, "vega": 0.123, "theta": -0.0137, "rho": 0.0542, "theo": 2.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-17T10:59:56", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "REMX270521P00069000", "bid": 15.4, "bid_size": 1.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0189, "vega": 0.1234, "theta": -0.0122, "rho": -0.2217, "theo": 17.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "REMX270521C00070000", "bid": 0.85, "bid_size": 15.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.4533, "open_interest": 39.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0179, "vega": 0.1194, "theta": -0.0133, "rho": 0.0515, "theo": 2.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "REMX270521P00070000", "bid": 16.2, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.4265, "open_interest": 4.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0184, "vega": 0.1198, "theta": -0.0117, "rho": -0.2238, "theo": 18.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-10-22T15:05:48", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "REMX270521C00071000", "bid": 0.45, "bid_size": 3.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.4492, "open_interest": 3.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0173, "vega": 0.1156, "theta": -0.0128, "rho": 0.0488, "theo": 1.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-14T09:35:05", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "REMX270521P00071000", "bid": 17.1, "bid_size": 2.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0179, "vega": 0.1158, "theta": -0.0112, "rho": -0.2248, "theo": 19.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "REMX270521C00072000", "bid": 0.25, "bid_size": 107.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0168, "vega": 0.1116, "theta": -0.0124, "rho": 0.0462, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "REMX270521P00072000", "bid": 17.9, "bid_size": 2.0, "ask": 22.3, "ask_size": 2.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0174, "vega": 0.112, "theta": -0.0107, "rho": -0.2265, "theo": 20.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "REMX270521C00073000", "bid": 0.1, "bid_size": 86.0, "ask": 3.4, "ask_size": 100.0, "iv": 0.449, "open_interest": 2.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0162, "vega": 0.1078, "theta": -0.0119, "rho": 0.0437, "theo": 1.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-30T11:02:45", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "REMX270521P00073000", "bid": 18.8, "bid_size": 2.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0169, "vega": 0.1081, "theta": -0.0102, "rho": -0.2285, "theo": 21.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-10-15T10:59:09", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "REMX270521C00074000", "bid": 0.05, "bid_size": 110.0, "ask": 3.3, "ask_size": 110.0, "iv": 0.4534, "open_interest": 1.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0156, "vega": 0.104, "theta": -0.0115, "rho": 0.0413, "theo": 1.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T13:06:37", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "REMX270521P00074000", "bid": 19.7, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0164, "vega": 0.1043, "theta": -0.0097, "rho": -0.2289, "theo": 21.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "REMX270521C00075000", "bid": 0.2, "bid_size": 35.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.4669, "open_interest": 37.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.015, "vega": 0.1002, "theta": -0.0111, "rho": 0.039, "theo": 1.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "REMX270521P00075000", "bid": 20.7, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0159, "vega": 0.1002, "theta": -0.0091, "rho": -0.2276, "theo": 22.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-10-09T09:58:53", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "REMX270521C00076000", "bid": 0.2, "bid_size": 3.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0144, "vega": 0.0962, "theta": -0.0106, "rho": 0.0368, "theo": 1.2761, "change": 0.0, "open": 0.0, "high": 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": "REMX270521P00076000", "bid": 21.7, "bid_size": 2.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0153, "vega": 0.0963, "theta": -0.0086, "rho": -0.2282, "theo": 23.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "REMX270521C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0138, "vega": 0.0924, "theta": -0.0102, "rho": 0.0347, "theo": 1.1803, "change": 0.0, "open": 0.0, "high": 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": "REMX270521P00077000", "bid": 22.5, "bid_size": 1.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.4491, "open_interest": 1.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0148, "vega": 0.0924, "theta": -0.0081, "rho": -0.2279, "theo": 24.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-30T12:25:44", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "REMX270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0133, "vega": 0.0887, "theta": -0.0098, "rho": 0.0327, "theo": 1.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "REMX270521P00078000", "bid": 23.4, "bid_size": 2.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.4386, "open_interest": 7.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0143, "vega": 0.0887, "theta": -0.0076, "rho": -0.2275, "theo": 25.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.38, "last_trade_time": "2026-10-09T15:38:31", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "REMX270521C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.3952, "open_interest": 39.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0127, "vega": 0.0851, "theta": -0.0093, "rho": 0.0308, "theo": 1.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-08T15:28:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "REMX270521P00079000", "bid": 24.5, "bid_size": 2.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0138, "vega": 0.0847, "theta": -0.0071, "rho": -0.2242, "theo": 26.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "REMX270521C00080000", "bid": 0.25, "bid_size": 180.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.4341, "open_interest": 19.0, "volume": 1.0, "delta": 0.1278, "gamma": 0.0122, "vega": 0.0814, "theta": -0.0089, "rho": 0.029, "theo": 0.9326, "change": -0.75, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:09:51", "percent_change": -83.3333, "prev_day_close": 0.899999991059303}, {"option": "REMX270521P00080000", "bid": 25.4, "bid_size": 2.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.4548, "open_interest": 2.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0133, "vega": 0.0807, "theta": -0.0067, "rho": -0.223, "theo": 27.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.21, "last_trade_time": "2026-10-30T10:01:48", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "REMX270521C00085000", "bid": 0.2, "bid_size": 87.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.4303, "open_interest": 38.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0096, "vega": 0.0646, "theta": -0.007, "rho": 0.0212, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-20T11:34:52", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "REMX270521P00085000", "bid": 30.1, "bid_size": 1.0, "ask": 34.2, "ask_size": 2.0, "iv": 0.4744, "open_interest": 7.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0111, "vega": 0.0628, "theta": -0.0044, "rho": -0.2058, "theo": 31.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.57, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "REMX270521C00090000", "bid": 0.1, "bid_size": 39.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.4248, "open_interest": 289.0, "volume": 1.0, "delta": 0.066, "gamma": 0.0075, "vega": 0.0503, "theta": -0.0054, "rho": 0.0154, "theo": 0.4236, "change": -0.475, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:58:22", "percent_change": -82.6087, "prev_day_close": 0.5749999769032}, {"option": "REMX270521P00090000", "bid": 35.0, "bid_size": 6.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.5143, "open_interest": 1.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0093, "vega": 0.0467, "theta": -0.0025, "rho": -0.1776, "theo": 36.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-10-13T11:32:44", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "REMX270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 291.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0057, "vega": 0.0387, "theta": -0.0042, "rho": 0.0111, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "REMX270521P00095000", "bid": 40.0, "bid_size": 1.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.008, "vega": 0.0323, "theta": -0.001, "rho": -0.1401, "theo": 41.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "REMX270521C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 2.35, "ask_size": 121.0, "iv": 0.6256, "open_interest": 13.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0043, "vega": 0.0295, "theta": -0.0031, "rho": 0.0079, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:47:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REMX270521P00100000", "bid": 44.9, "bid_size": 1.0, "ask": 49.2, "ask_size": 1.0, "iv": 0.5837, "open_interest": 2.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0069, "vega": 0.0197, "theta": 0.0, "rho": -0.0879, "theo": 46.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.51, "last_trade_time": "2026-10-07T12:55:49", "percent_change": 0.0, "prev_day_close": 49.3000011444092}], "symbol": "REMX", "security_type": "stock", "exchange_id": 3, "current_price": 53.72, "price_change": 2.32, "price_change_percent": 4.5136, "bid": 54.33, "ask": 54.41, "bid_size": 400, "ask_size": 2600, "open": 52.43, "high": 54.01, "low": 52.205, "close": 53.72, "prev_day_close": 51.4, "volume": 793742, "iv30": 40.807, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415203093, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "REMX"}