{"timestamp": "2026-11-09 23:20:47", "data": {"options": [{"option": "RES261120C00002500", "bid": 2.65, "bid_size": 35.0, "ask": 2.95, "ask_size": 59.0, "iv": 2.8966, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0405, "rho": 0.0, "theo": 2.795, "change": -0.275, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:43:25", "percent_change": -8.94309, "prev_day_close": 3.07499992847443}, {"option": "RES261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 5.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0184, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RES261120C00005000", "bid": 0.25, "bid_size": 68.0, "ask": 0.4, "ask_size": 228.0, "iv": 0.5292, "open_interest": 436.0, "volume": 78.0, "delta": 0.698, "gamma": 0.8119, "vega": 0.0032, "theta": -0.0092, "rho": 0.0007, "theo": 0.3441, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:30:24", "percent_change": -25.0, "prev_day_close": 0.399999991059303}, {"option": "RES261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 83.0, "iv": 0.5356, "open_interest": 0.0, "volume": 3.0, "delta": -0.3184, "gamma": 0.6535, "vega": 0.0032, "theta": -0.0089, "rho": -0.0006, "theo": 0.1183, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:29:24", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "RES261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 1.2354, "open_interest": 3.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0939, "vega": 0.0009, "theta": -0.0047, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RES261120P00007500", "bid": 1.4, "bid_size": 69.0, "ask": 2.95, "ask_size": 107.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0931, "vega": 0.0009, "theta": -0.0044, "rho": -0.0026, "theo": 2.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T14:36:05", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "RES261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1199.0, "iv": 3.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0303, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RES261120P00010000", "bid": 4.0, "bid_size": 69.0, "ask": 5.6, "ask_size": 84.0, "iv": 1.9605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0302, "vega": 0.0004, "theta": -0.0023, "rho": -0.0035, "theo": 4.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "RES261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 880.0, "iv": 4.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0156, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RES261120P00012500", "bid": 6.5, "bid_size": 69.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0156, "vega": 0.0003, "theta": -0.0012, "rho": -0.0044, "theo": 7.2761, "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": 7.0}, {"option": "RES261218C00002500", "bid": 2.0, "bid_size": 91.0, "ask": 3.6, "ask_size": 84.0, "iv": 1.4686, "open_interest": 6.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0606, "vega": 0.0008, "theta": -0.0051, "rho": 0.0009, "theo": 2.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-12T12:11:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RES261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 724.0, "iv": 2.8331, "open_interest": 40.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.032, "vega": 0.0014, "theta": -0.0026, "rho": -0.0002, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T12:35:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RES261218C00005000", "bid": 0.1, "bid_size": 2033.0, "ask": 1.45, "ask_size": 448.0, "iv": 0.9577, "open_interest": 68.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.432, "vega": 0.0063, "theta": -0.004, "rho": 0.0033, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T11:52:45", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RES261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 163.0, "iv": 0.5497, "open_interest": 46.0, "volume": 0.0, "delta": -0.345, "gamma": 0.4337, "vega": 0.0063, "theta": -0.004, "rho": -0.002, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:48:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RES261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 0.6447, "open_interest": 56.0, "volume": 0.0, "delta": 0.104, "gamma": 0.1341, "vega": 0.0031, "theta": -0.003, "rho": 0.0005, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:50:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RES261218P00007500", "bid": 1.45, "bid_size": 91.0, "ask": 2.75, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.1388, "vega": 0.003, "theta": -0.0029, "rho": -0.0042, "theo": 2.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-06-04T11:35:36", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "RES261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 80.0, "iv": 1.1602, "open_interest": 685.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0565, "vega": 0.0018, "theta": -0.0024, "rho": 0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-06-16T10:17:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RES261218P00010000", "bid": 3.8, "bid_size": 92.0, "ask": 5.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0616, "vega": 0.0016, "theta": -0.0022, "rho": -0.004, "theo": 4.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "RES261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1440.0, "iv": 2.3316, "open_interest": 100.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0339, "vega": 0.0013, "theta": -0.0021, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T14:47:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RES261218P00012500", "bid": 6.4, "bid_size": 92.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0393, "vega": 0.001, "theta": -0.0018, "rho": -0.0032, "theo": 7.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RES270319C00002500", "bid": 1.8, "bid_size": 91.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0306, "vega": 0.0025, "theta": -0.0004, "rho": 0.0081, "theo": 2.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-07T09:52:05", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RES270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2179.0, "iv": 1.8081, "open_interest": 3.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0309, "vega": 0.0025, "theta": -0.0008, "rho": -0.0008, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:27:47", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RES270319C00005000", "bid": 0.3, "bid_size": 545.0, "ask": 2.0, "ask_size": 572.0, "iv": 0.7604, "open_interest": 16.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.2263, "vega": 0.0116, "theta": -0.0023, "rho": 0.0096, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-20T13:10:45", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RES270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 702.0, "iv": 0.8603, "open_interest": 3.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.2331, "vega": 0.0117, "theta": -0.0024, "rho": -0.0069, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T15:57:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RES270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1221.0, "iv": 0.7431, "open_interest": 72.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.1646, "vega": 0.0105, "theta": -0.0026, "rho": 0.0041, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:08:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RES270319P00007500", "bid": 1.25, "bid_size": 91.0, "ask": 3.5, "ask_size": 71.0, "iv": 0.6625, "open_interest": 1.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.1882, "vega": 0.0091, "theta": -0.0027, "rho": -0.0112, "theo": 2.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-23T12:50:53", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RES270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2723.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0949, "vega": 0.0073, "theta": -0.0022, "rho": 0.0022, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 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": "RES270319P00010000", "bid": 4.1, "bid_size": 92.0, "ask": 5.7, "ask_size": 89.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.1238, "vega": 0.0041, "theta": -0.0023, "rho": -0.0076, "theo": 4.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "RES270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 935.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0632, "vega": 0.0055, "theta": -0.0018, "rho": 0.0015, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RES270319P00012500", "bid": 6.1, "bid_size": 92.0, "ask": 8.2, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0572, "vega": 0.001, "theta": -0.0015, "rho": -0.0024, "theo": 7.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RES270617C00002500", "bid": 1.65, "bid_size": 92.0, "ask": 4.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0384, "vega": 0.006, "theta": -0.0006, "rho": 0.0114, "theo": 3.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "RES270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1652.0, "iv": 1.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0389, "vega": 0.006, "theta": -0.0013, "rho": -0.0034, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 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": "RES270617C00005000", "bid": 0.5, "bid_size": 388.0, "ask": 1.65, "ask_size": 430.0, "iv": 0.5276, "open_interest": 5.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.1859, "vega": 0.015, "theta": -0.0015, "rho": 0.0154, "theo": 1.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T10:17:35", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "RES270617P00005000", "bid": 0.15, "bid_size": 941.0, "ask": 1.55, "ask_size": 475.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.1928, "vega": 0.0151, "theta": -0.0016, "rho": -0.0119, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "RES270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2358.0, "iv": 0.8692, "open_interest": 1.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.1578, "vega": 0.0147, "theta": -0.0018, "rho": 0.0079, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T11:21:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RES270617P00007500", "bid": 1.2, "bid_size": 92.0, "ask": 3.8, "ask_size": 107.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.1783, "vega": 0.0131, "theta": -0.0016, "rho": -0.0197, "theo": 2.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "RES270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1996.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.1028, "vega": 0.012, "theta": -0.0019, "rho": 0.0052, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RES270617P00010000", "bid": 4.1, "bid_size": 92.0, "ask": 6.1, "ask_size": 89.0, "iv": 0.9593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.1288, "vega": 0.0088, "theta": -0.0014, "rho": -0.0186, "theo": 4.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RES270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1061.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0773, "vega": 0.0104, "theta": -0.0019, "rho": 0.004, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RES270617P00012500", "bid": 6.4, "bid_size": 92.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.1064, "vega": 0.0058, "theta": -0.0011, "rho": -0.0143, "theo": 7.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}], "symbol": "RES", "security_type": "stock", "exchange_id": 3, "current_price": 5.26, "price_change": -0.05, "price_change_percent": -0.9416, "bid": 5.17, "ask": 5.36, "bid_size": 100, "ask_size": 100, "open": 5.3, "high": 5.415, "low": 5.215, "close": 5.26, "prev_day_close": 5.31, "volume": 3820543, "iv30": 47.268, "iv30_change": -2.137, "iv30_change_percent": -4.3255, "seqno": 10402924425, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RES"}