{"timestamp": "2026-11-10 01:50:51", "data": {"options": [{"option": "RETL261120C00001000", "bid": 7.8, "bid_size": 357.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RETL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 6.5225, "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": 0.025000000372529}, {"option": "RETL261120C00002000", "bid": 6.8, "bid_size": 357.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RETL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 391.0, "iv": 0.0, "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": 0.524999976158142}, {"option": "RETL261120C00003000", "bid": 5.8, "bid_size": 357.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RETL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 427.0, "iv": 7.0669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.474999994039536}, {"option": "RETL261120C00004000", "bid": 4.7, "bid_size": 361.0, "ask": 6.5, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RETL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 427.0, "iv": 5.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120C00005000", "bid": 3.8, "bid_size": 361.0, "ask": 5.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RETL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 427.0, "iv": 3.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0009, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120C00006000", "bid": 2.8, "bid_size": 361.0, "ask": 4.3, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0001, "rho": 0.001, "theo": 3.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "RETL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 427.0, "iv": 3.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120C00007000", "bid": 1.95, "bid_size": 361.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0203, "vega": 0.0005, "theta": -0.0016, "rho": 0.002, "theo": 2.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T12:08:28", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RETL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.5126, "open_interest": 122.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.02, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RETL261120C00008000", "bid": 1.75, "bid_size": 48.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.8479, "open_interest": 533.0, "volume": 10.0, "delta": 0.94, "gamma": 0.0868, "vega": 0.002, "theta": -0.0067, "rho": 0.0026, "theo": 1.8625, "change": 0.51, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T13:11:35", "percent_change": 39.2308, "prev_day_close": 1.30000002682209}, {"option": "RETL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1035.0, "iv": 1.4298, "open_interest": 517.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0868, "vega": 0.002, "theta": -0.0069, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:32:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RETL261120C00009000", "bid": 0.9, "bid_size": 51.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.825, "open_interest": 185.0, "volume": 1.0, "delta": 0.7694, "gamma": 0.2361, "vega": 0.0052, "theta": -0.0176, "rho": 0.0023, "theo": 1.0098, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:13:41", "percent_change": 2.85714, "prev_day_close": 0.874999988824129}, {"option": "RETL261120P00009000", "bid": 0.1, "bid_size": 15.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9673, "open_interest": 107.0, "volume": 3.0, "delta": -0.2297, "gamma": 0.2364, "vega": 0.0052, "theta": -0.0178, "rho": -0.0008, "theo": 0.1811, "change": -0.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:34:51", "percent_change": -61.2903, "prev_day_close": 0.774999976158142}, {"option": "RETL261120C00010000", "bid": 0.45, "bid_size": 15.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.8837, "open_interest": 4.0, "volume": 3.0, "delta": 0.4752, "gamma": 0.3039, "vega": 0.0068, "theta": -0.024, "rho": 0.0015, "theo": 0.4431, "change": -0.2, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:57:30", "percent_change": -30.7692, "prev_day_close": 0.649999976158142}, {"option": "RETL261120P00010000", "bid": 0.05, "bid_size": 1469.0, "ask": 1.7, "ask_size": 1005.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.3045, "vega": 0.0068, "theta": -0.024, "rho": -0.0016, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "RETL261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.8086, "open_interest": 4.0, "volume": 1.0, "delta": 0.2336, "gamma": 0.2212, "vega": 0.0052, "theta": -0.0192, "rho": 0.0008, "theo": 0.1738, "change": -0.07, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:14:35", "percent_change": -28.0, "prev_day_close": 0.25}, {"option": "RETL261120P00011000", "bid": 0.8, "bid_size": 760.0, "ask": 2.4, "ask_size": 264.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.2219, "vega": 0.0052, "theta": -0.0191, "rho": -0.0023, "theo": 1.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "RETL261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1136.0, "iv": 1.7846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.123, "vega": 0.0031, "theta": -0.0116, "rho": 0.0003, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120P00012000", "bid": 2.1, "bid_size": 22.0, "ask": 3.3, "ask_size": 129.0, "iv": 1.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.124, "vega": 0.0031, "theta": -0.0115, "rho": -0.0024, "theo": 2.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RETL261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 508.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0618, "vega": 0.0016, "theta": -0.0063, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120P00013000", "bid": 3.0, "bid_size": 16.0, "ask": 4.3, "ask_size": 121.0, "iv": 2.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0633, "vega": 0.0016, "theta": -0.0061, "rho": -0.0021, "theo": 3.1966, "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": 3.90000009536743}, {"option": "RETL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 513.0, "iv": 2.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0302, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120P00014000", "bid": 3.7, "bid_size": 361.0, "ask": 5.3, "ask_size": 121.0, "iv": 2.0181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0318, "vega": 0.0008, "theta": -0.003, "rho": -0.0015, "theo": 4.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RETL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 509.0, "iv": 2.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0148, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RETL261120P00015000", "bid": 4.8, "bid_size": 361.0, "ask": 6.2, "ask_size": 121.0, "iv": 2.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.017, "vega": 0.0003, "theta": -0.0012, "rho": -0.0008, "theo": 5.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RETL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 538.0, "iv": 2.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "RETL261120P00016000", "bid": 5.5, "bid_size": 429.0, "ask": 7.3, "ask_size": 121.0, "iv": 2.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0054, "vega": 0.0, "theta": -0.0005, "rho": -0.0001, "theo": 6.1751, "change": 0.0, "open": 0.0, "high": 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": "RETL261218C00001000", "bid": 7.6, "bid_size": 282.0, "ask": 9.7, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0008, "rho": 0.0003, "theo": 8.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-06-18T13:33:39", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RETL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 3.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "RETL261218C00002000", "bid": 6.6, "bid_size": 282.0, "ask": 8.7, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0012, "rho": 0.0007, "theo": 7.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-06-09T15:04:36", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "RETL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 341.0, "iv": 5.2427, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0016, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T14:27:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RETL261218C00003000", "bid": 5.6, "bid_size": 282.0, "ask": 7.7, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0017, "rho": 0.0013, "theo": 6.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RETL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 386.0, "iv": 3.8955, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0049, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-15T14:30:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RETL261218C00004000", "bid": 4.6, "bid_size": 286.0, "ask": 6.6, "ask_size": 286.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.01, "vega": 0.0013, "theta": -0.0023, "rho": 0.002, "theo": 5.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RETL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 464.0, "iv": 3.0452, "open_interest": 83.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0094, "vega": 0.0014, "theta": -0.0026, "rho": -0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:04:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RETL261218C00005000", "bid": 3.7, "bid_size": 320.0, "ask": 5.5, "ask_size": 320.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0182, "vega": 0.0022, "theta": -0.0031, "rho": 0.0029, "theo": 4.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-20T10:44:26", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RETL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 420.0, "iv": 2.4207, "open_interest": 11.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0174, "vega": 0.0022, "theta": -0.0034, "rho": -0.0004, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:14:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RETL261218C00006000", "bid": 3.0, "bid_size": 320.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0331, "vega": 0.0034, "theta": -0.0043, "rho": 0.0038, "theo": 3.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T09:32:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RETL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 386.0, "iv": 1.496, "open_interest": 5.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0323, "vega": 0.0035, "theta": -0.0046, "rho": -0.0006, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T14:22:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RETL261218C00007000", "bid": 2.1, "bid_size": 320.0, "ask": 3.5, "ask_size": 320.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0599, "vega": 0.0055, "theta": -0.0061, "rho": 0.0048, "theo": 2.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T10:54:36", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "RETL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 693.0, "iv": 0.9887, "open_interest": 38.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0591, "vega": 0.0055, "theta": -0.0063, "rho": -0.0012, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:40:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RETL261218C00008000", "bid": 1.25, "bid_size": 726.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.1016, "vega": 0.0084, "theta": -0.0086, "rho": 0.0053, "theo": 2.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "RETL261218P00008000", "bid": 0.25, "bid_size": 27.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.821, "open_interest": 40.0, "volume": 32.0, "delta": -0.1806, "gamma": 0.1011, "vega": 0.0084, "theta": -0.0087, "rho": -0.0021, "theo": 0.2871, "change": -0.125, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:26:26", "percent_change": -29.4118, "prev_day_close": 0.425000011920929}, {"option": "RETL261218C00009000", "bid": 0.65, "bid_size": 674.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.537, "open_interest": 38.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.1434, "vega": 0.0114, "theta": -0.0112, "rho": 0.0051, "theo": 1.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:47:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RETL261218P00009000", "bid": 0.05, "bid_size": 725.0, "ask": 1.7, "ask_size": 725.0, "iv": 1.023, "open_interest": 19.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.1433, "vega": 0.0114, "theta": -0.0113, "rho": -0.0037, "theo": 0.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T11:06:55", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RETL261218C00010000", "bid": 0.55, "bid_size": 543.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.7254, "open_interest": 69.0, "volume": 31.0, "delta": 0.5235, "gamma": 0.1571, "vega": 0.0127, "theta": -0.0128, "rho": 0.0042, "theo": 0.9237, "change": 0.205, "open": 0.62, "high": 0.78, "low": 0.62, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T11:40:02", "percent_change": 35.6522, "prev_day_close": 0.574999988079071}, {"option": "RETL261218P00010000", "bid": 0.15, "bid_size": 698.0, "ask": 2.15, "ask_size": 736.0, "iv": 0.8276, "open_interest": 5.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.1574, "vega": 0.0127, "theta": -0.0128, "rho": -0.0055, "theo": 1.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:41:19", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "RETL261218C00011000", "bid": 0.05, "bid_size": 996.0, "ask": 0.8, "ask_size": 461.0, "iv": 0.6589, "open_interest": 6.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.1438, "vega": 0.0123, "theta": -0.013, "rho": 0.0033, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-07-28T14:18:51", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RETL261218P00011000", "bid": 0.85, "bid_size": 721.0, "ask": 2.85, "ask_size": 650.0, "iv": 0.8728, "open_interest": 4.0, "volume": 0.0, "delta": -0.608, "gamma": 0.1444, "vega": 0.0123, "theta": -0.0129, "rho": -0.007, "theo": 1.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-27T12:51:09", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "RETL261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.8132, "open_interest": 18.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.1212, "vega": 0.011, "theta": -0.0122, "rho": 0.0025, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-06-30T10:42:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RETL261218P00012000", "bid": 2.3, "bid_size": 19.0, "ask": 3.7, "ask_size": 128.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.1221, "vega": 0.011, "theta": -0.0121, "rho": -0.0081, "theo": 2.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RETL261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0993, "vega": 0.0095, "theta": -0.0111, "rho": 0.0019, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RETL261218P00013000", "bid": 3.1, "bid_size": 15.0, "ask": 4.6, "ask_size": 121.0, "iv": 1.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.1004, "vega": 0.0094, "theta": -0.0109, "rho": -0.0088, "theo": 3.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "RETL261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 1.119, "open_interest": 3.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0808, "vega": 0.0081, "theta": -0.0099, "rho": 0.0015, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-06-22T11:21:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RETL261218P00014000", "bid": 4.1, "bid_size": 13.0, "ask": 5.4, "ask_size": 121.0, "iv": 1.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0821, "vega": 0.008, "theta": -0.0097, "rho": -0.0092, "theo": 4.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RETL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 388.0, "iv": 1.3509, "open_interest": 10.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0659, "vega": 0.0069, "theta": -0.0087, "rho": 0.0012, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-19T12:29:14", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RETL261218P00015000", "bid": 4.8, "bid_size": 189.0, "ask": 6.3, "ask_size": 121.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0674, "vega": 0.0068, "theta": -0.0084, "rho": -0.0093, "theo": 5.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RETL261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 388.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0541, "vega": 0.0058, "theta": -0.0077, "rho": 0.001, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RETL261218P00016000", "bid": 6.0, "bid_size": 17.0, "ask": 7.3, "ask_size": 121.0, "iv": 1.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0558, "vega": 0.0057, "theta": -0.0073, "rho": -0.0093, "theo": 6.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RETL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 388.0, "iv": 1.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0447, "vega": 0.005, "theta": -0.0068, "rho": 0.0008, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RETL261218P00017000", "bid": 5.5, "bid_size": 317.0, "ask": 8.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0465, "vega": 0.0048, "theta": -0.0063, "rho": -0.0092, "theo": 7.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "RETL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 388.0, "iv": 1.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0372, "vega": 0.0043, "theta": -0.0059, "rho": 0.0006, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RETL261218P00018000", "bid": 6.4, "bid_size": 317.0, "ask": 9.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0392, "vega": 0.004, "theta": -0.0054, "rho": -0.009, "theo": 8.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RETL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 388.0, "iv": 1.8673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0312, "vega": 0.0037, "theta": -0.0052, "rho": 0.0005, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 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": "RETL261218P00019000", "bid": 8.7, "bid_size": 145.0, "ask": 10.4, "ask_size": 117.0, "iv": 1.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0334, "vega": 0.0034, "theta": -0.0047, "rho": -0.0086, "theo": 9.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RETL270319C00001000", "bid": 6.8, "bid_size": 83.0, "ask": 10.3, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.003, "vega": 0.0018, "theta": -0.0024, "rho": 0.0012, "theo": 8.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RETL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 2.6217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0024, "rho": -0.0011, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:37:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RETL270319C00002000", "bid": 5.8, "bid_size": 82.0, "ask": 9.4, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0066, "vega": 0.0035, "theta": -0.0031, "rho": 0.0028, "theo": 7.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RETL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 872.0, "iv": 4.0513, "open_interest": 1.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0053, "vega": 0.0039, "theta": -0.0032, "rho": -0.0018, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RETL270319C00003000", "bid": 4.7, "bid_size": 82.0, "ask": 8.4, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0114, "vega": 0.0052, "theta": -0.0035, "rho": 0.0045, "theo": 7.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RETL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 179.0, "iv": 2.8874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0097, "vega": 0.0057, "theta": -0.0037, "rho": -0.0025, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T10:09:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RETL270319C00004000", "bid": 3.9, "bid_size": 85.0, "ask": 6.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.018, "vega": 0.0072, "theta": -0.0039, "rho": 0.0064, "theo": 6.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T10:57:08", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "RETL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 157.0, "iv": 1.548, "open_interest": 2.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0158, "vega": 0.0076, "theta": -0.004, "rho": -0.0034, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T10:15:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RETL270319C00005000", "bid": 3.3, "bid_size": 121.0, "ask": 6.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0269, "vega": 0.0094, "theta": -0.0043, "rho": 0.0082, "theo": 5.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RETL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 154.0, "iv": 1.8294, "open_interest": 1.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0243, "vega": 0.0098, "theta": -0.0044, "rho": -0.0046, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-22T15:35:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RETL270319C00006000", "bid": 2.5, "bid_size": 121.0, "ask": 5.2, "ask_size": 121.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0387, "vega": 0.0121, "theta": -0.0047, "rho": 0.0099, "theo": 4.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "RETL270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 159.0, "iv": 1.5436, "open_interest": 1.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0357, "vega": 0.0125, "theta": -0.0048, "rho": -0.0062, "theo": 0.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-19T10:19:58", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RETL270319C00007000", "bid": 1.4, "bid_size": 145.0, "ask": 4.4, "ask_size": 142.0, "iv": 0.4928, "open_interest": 65.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0532, "vega": 0.0153, "theta": -0.0053, "rho": 0.0115, "theo": 3.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T14:44:11", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "RETL270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 213.0, "iv": 1.3139, "open_interest": 56.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0502, "vega": 0.0155, "theta": -0.0052, "rho": -0.0085, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T10:16:46", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RETL270319C00008000", "bid": 0.8, "bid_size": 378.0, "ask": 3.8, "ask_size": 321.0, "iv": 0.6036, "open_interest": 5.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0679, "vega": 0.0185, "theta": -0.0059, "rho": 0.0123, "theo": 2.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T09:43:49", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RETL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 441.0, "iv": 0.8377, "open_interest": 63.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0652, "vega": 0.0186, "theta": -0.0058, "rho": -0.0116, "theo": 0.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RETL270319C00009000", "bid": 1.65, "bid_size": 52.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.7479, "open_interest": 26.0, "volume": 1.0, "delta": 0.6486, "gamma": 0.0779, "vega": 0.0211, "theta": -0.0065, "rho": 0.0123, "theo": 2.1495, "change": 0.05, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:34:54", "percent_change": 2.7027, "prev_day_close": 1.85000005364418}, {"option": "RETL270319P00009000", "bid": 0.85, "bid_size": 64.0, "ask": 3.4, "ask_size": 400.0, "iv": 1.1448, "open_interest": 1.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0758, "vega": 0.0211, "theta": -0.0064, "rho": -0.0154, "theo": 1.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-28T15:08:09", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "RETL270319C00010000", "bid": 0.25, "bid_size": 504.0, "ask": 2.5, "ask_size": 457.0, "iv": 0.6514, "open_interest": 9.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0808, "vega": 0.0225, "theta": -0.007, "rho": 0.0116, "theo": 1.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:04:59", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RETL270319P00010000", "bid": 1.7, "bid_size": 31.0, "ask": 2.25, "ask_size": 101.0, "iv": 0.8013, "open_interest": 20.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0794, "vega": 0.0224, "theta": -0.0069, "rho": -0.0194, "theo": 2.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:04:53", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RETL270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 156.0, "iv": 0.9016, "open_interest": 1.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0787, "vega": 0.0229, "theta": -0.0075, "rho": 0.0106, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:38:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RETL270319P00011000", "bid": 1.4, "bid_size": 146.0, "ask": 3.7, "ask_size": 123.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.078, "vega": 0.0229, "theta": -0.0072, "rho": -0.023, "theo": 2.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RETL270319C00012000", "bid": 0.3, "bid_size": 151.0, "ask": 3.2, "ask_size": 157.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0746, "vega": 0.0227, "theta": -0.0077, "rho": 0.0097, "theo": 1.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RETL270319P00012000", "bid": 2.1, "bid_size": 155.0, "ask": 4.9, "ask_size": 121.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0744, "vega": 0.0227, "theta": -0.0074, "rho": -0.0262, "theo": 3.5345, "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": 3.55000007152557}, {"option": "RETL270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.6697, "open_interest": 3.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0699, "vega": 0.0222, "theta": -0.0079, "rho": 0.0088, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-18T11:46:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RETL270319P00013000", "bid": 2.25, "bid_size": 161.0, "ask": 5.6, "ask_size": 121.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0702, "vega": 0.0222, "theta": -0.0075, "rho": -0.029, "theo": 4.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RETL270319C00014000", "bid": 0.05, "bid_size": 104.0, "ask": 2.65, "ask_size": 156.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0654, "vega": 0.0216, "theta": -0.0079, "rho": 0.0081, "theo": 1.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RETL270319P00014000", "bid": 3.7, "bid_size": 154.0, "ask": 6.3, "ask_size": 81.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.066, "vega": 0.0216, "theta": -0.0075, "rho": -0.0316, "theo": 5.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RETL270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 157.0, "iv": 1.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0611, "vega": 0.0209, "theta": -0.0079, "rho": 0.0075, "theo": 0.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RETL270319P00015000", "bid": 4.6, "bid_size": 121.0, "ask": 7.5, "ask_size": 81.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.062, "vega": 0.0209, "theta": -0.0074, "rho": -0.0336, "theo": 6.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RETL270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 159.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0572, "vega": 0.0202, "theta": -0.0079, "rho": 0.0069, "theo": 0.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RETL270319P00016000", "bid": 5.5, "bid_size": 81.0, "ask": 8.1, "ask_size": 81.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0584, "vega": 0.0202, "theta": -0.0073, "rho": -0.0354, "theo": 7.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "RETL270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 162.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0538, "vega": 0.0195, "theta": -0.0078, "rho": 0.0064, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RETL270319P00017000", "bid": 6.5, "bid_size": 81.0, "ask": 9.7, "ask_size": 81.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0551, "vega": 0.0195, "theta": -0.0072, "rho": -0.0372, "theo": 7.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "RETL270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 160.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0506, "vega": 0.0188, "theta": -0.0077, "rho": 0.006, "theo": 0.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RETL270319P00018000", "bid": 7.4, "bid_size": 81.0, "ask": 10.3, "ask_size": 81.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0522, "vega": 0.0188, "theta": -0.007, "rho": -0.0387, "theo": 8.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "RETL270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 179.0, "iv": 1.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0478, "vega": 0.0181, "theta": -0.0076, "rho": 0.0056, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RETL270319P00019000", "bid": 8.4, "bid_size": 81.0, "ask": 11.3, "ask_size": 81.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0496, "vega": 0.0181, "theta": -0.0068, "rho": -0.04, "theo": 9.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RETL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0452, "vega": 0.0175, "theta": -0.0075, "rho": 0.0053, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RETL270319P00020000", "bid": 8.7, "bid_size": 121.0, "ask": 12.5, "ask_size": 81.0, "iv": 1.0031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0473, "vega": 0.0174, "theta": -0.0066, "rho": -0.0412, "theo": 10.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RETL270617C00001000", "bid": 6.8, "bid_size": 83.0, "ask": 10.3, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0042, "vega": 0.0021, "theta": -0.0018, "rho": 0.0013, "theo": 8.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RETL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.8968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.002, "vega": 0.003, "theta": -0.0017, "rho": -0.0024, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 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": "RETL270617C00002000", "bid": 5.8, "bid_size": 82.0, "ask": 9.4, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0085, "vega": 0.0044, "theta": -0.0024, "rho": 0.0033, "theo": 7.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RETL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 757.0, "iv": 3.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0052, "vega": 0.0057, "theta": -0.0024, "rho": -0.004, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 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": "RETL270617C00003000", "bid": 4.8, "bid_size": 82.0, "ask": 8.4, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0142, "vega": 0.0068, "theta": -0.0027, "rho": 0.0055, "theo": 7.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RETL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 165.0, "iv": 2.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0096, "vega": 0.0083, "theta": -0.0027, "rho": -0.0057, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RETL270617C00004000", "bid": 3.9, "bid_size": 121.0, "ask": 7.9, "ask_size": 129.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0213, "vega": 0.0095, "theta": -0.003, "rho": 0.0079, "theo": 6.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RETL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 158.0, "iv": 2.0844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0154, "vega": 0.0111, "theta": -0.003, "rho": -0.0076, "theo": 0.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RETL270617C00005000", "bid": 3.6, "bid_size": 121.0, "ask": 6.0, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.03, "vega": 0.0127, "theta": -0.0034, "rho": 0.0105, "theo": 5.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RETL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 159.0, "iv": 1.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.023, "vega": 0.0142, "theta": -0.0033, "rho": -0.0102, "theo": 0.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RETL270617C00006000", "bid": 2.3, "bid_size": 121.0, "ask": 5.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.04, "vega": 0.0164, "theta": -0.0037, "rho": 0.0131, "theo": 4.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-04T09:32:49", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "RETL270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 28.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0322, "vega": 0.0175, "theta": -0.0036, "rho": -0.0136, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RETL270617C00007000", "bid": 2.2, "bid_size": 121.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.05, "vega": 0.0204, "theta": -0.0041, "rho": 0.0152, "theo": 3.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RETL270617P00007000", "bid": 0.5, "bid_size": 9.0, "ask": 3.2, "ask_size": 158.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0421, "vega": 0.021, "theta": -0.0038, "rho": -0.0181, "theo": 1.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RETL270617C00008000", "bid": 1.45, "bid_size": 121.0, "ask": 4.3, "ask_size": 102.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0577, "vega": 0.0239, "theta": -0.0045, "rho": 0.0165, "theo": 2.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RETL270617P00008000", "bid": 1.05, "bid_size": 11.0, "ask": 2.25, "ask_size": 93.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0506, "vega": 0.0241, "theta": -0.0042, "rho": -0.0238, "theo": 1.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RETL270617C00009000", "bid": 0.5, "bid_size": 157.0, "ask": 3.9, "ask_size": 151.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0617, "vega": 0.0265, "theta": -0.0049, "rho": 0.0168, "theo": 2.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RETL270617P00009000", "bid": 0.75, "bid_size": 48.0, "ask": 3.7, "ask_size": 135.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0559, "vega": 0.0264, "theta": -0.0045, "rho": -0.03, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RETL270617C00010000", "bid": 0.9, "bid_size": 75.0, "ask": 3.7, "ask_size": 156.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0624, "vega": 0.028, "theta": -0.0052, "rho": 0.0164, "theo": 2.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "RETL270617P00010000", "bid": 1.2, "bid_size": 71.0, "ask": 4.2, "ask_size": 136.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0578, "vega": 0.0277, "theta": -0.0047, "rho": -0.0363, "theo": 2.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RETL270617C00011000", "bid": 0.85, "bid_size": 73.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0612, "vega": 0.0287, "theta": -0.0054, "rho": 0.0156, "theo": 1.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RETL270617P00011000", "bid": 1.7, "bid_size": 92.0, "ask": 4.6, "ask_size": 129.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0577, "vega": 0.0284, "theta": -0.0048, "rho": -0.0421, "theo": 3.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RETL270617C00012000", "bid": 0.45, "bid_size": 100.0, "ask": 3.2, "ask_size": 158.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.059, "vega": 0.0288, "theta": -0.0056, "rho": 0.0148, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RETL270617P00012000", "bid": 2.35, "bid_size": 142.0, "ask": 4.9, "ask_size": 121.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0565, "vega": 0.0286, "theta": -0.0048, "rho": -0.0474, "theo": 4.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "RETL270617C00013000", "bid": 0.4, "bid_size": 96.0, "ask": 2.8, "ask_size": 157.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0566, "vega": 0.0286, "theta": -0.0057, "rho": 0.014, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RETL270617P00013000", "bid": 3.2, "bid_size": 96.0, "ask": 6.1, "ask_size": 129.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0549, "vega": 0.0285, "theta": -0.0048, "rho": -0.0522, "theo": 5.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RETL270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 160.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0542, "vega": 0.0283, "theta": -0.0058, "rho": 0.0133, "theo": 1.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RETL270617P00014000", "bid": 4.0, "bid_size": 81.0, "ask": 7.0, "ask_size": 127.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0531, "vega": 0.0282, "theta": -0.0048, "rho": -0.0565, "theo": 5.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RETL270617C00015000", "bid": 0.05, "bid_size": 100.0, "ask": 3.0, "ask_size": 158.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0518, "vega": 0.0278, "theta": -0.0058, "rho": 0.0126, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RETL270617P00015000", "bid": 4.9, "bid_size": 81.0, "ask": 7.7, "ask_size": 128.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0512, "vega": 0.0278, "theta": -0.0046, "rho": -0.0602, "theo": 6.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RETL270617C00016000", "bid": 0.15, "bid_size": 8.0, "ask": 3.1, "ask_size": 156.0, "iv": 1.1065, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0495, "vega": 0.0273, "theta": -0.0059, "rho": 0.0119, "theo": 1.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RETL270617P00016000", "bid": 5.8, "bid_size": 81.0, "ask": 8.6, "ask_size": 121.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0495, "vega": 0.0273, "theta": -0.0045, "rho": -0.0638, "theo": 7.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RETL270617C00017000", "bid": 0.1, "bid_size": 14.0, "ask": 2.95, "ask_size": 157.0, "iv": 1.1205, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0474, "vega": 0.0267, "theta": -0.0058, "rho": 0.0113, "theo": 1.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RETL270617P00017000", "bid": 6.6, "bid_size": 81.0, "ask": 9.6, "ask_size": 90.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0479, "vega": 0.0268, "theta": -0.0044, "rho": -0.0668, "theo": 8.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "RETL270617C00018000", "bid": 0.05, "bid_size": 12.0, "ask": 3.7, "ask_size": 157.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0454, "vega": 0.0261, "theta": -0.0058, "rho": 0.0108, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RETL270617P00018000", "bid": 7.5, "bid_size": 12.0, "ask": 10.7, "ask_size": 89.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0463, "vega": 0.0263, "theta": -0.0042, "rho": -0.0697, "theo": 9.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "RETL270617C00019000", "bid": 0.05, "bid_size": 14.0, "ask": 3.2, "ask_size": 157.0, "iv": 1.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0436, "vega": 0.0256, "theta": -0.0058, "rho": 0.0103, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RETL270617P00019000", "bid": 8.5, "bid_size": 18.0, "ask": 11.3, "ask_size": 81.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0449, "vega": 0.0258, "theta": -0.004, "rho": -0.0724, "theo": 10.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}], "symbol": "RETL", "security_type": "stock", "exchange_id": 3, "current_price": 9.81, "price_change": 0.95, "price_change_percent": 10.7223, "bid": 9.49, "ask": 9.82, "bid_size": 700, "ask_size": 200, "open": 9.06, "high": 9.91, "low": 9.06, "close": 9.81, "prev_day_close": 8.86, "volume": 405717, "iv30": 76.84, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201038, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RETL"}