{"timestamp": "2026-11-03 01:20:27", "data": {"options": [{"option": "REXR261120C00020000", "bid": 17.4, "bid_size": 31.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.001, "vega": 0.0009, "theta": 0.0, "rho": 0.0108, "theo": 18.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "REXR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0009, "theta": -0.0025, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "REXR261120C00022500", "bid": 14.9, "bid_size": 42.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0008, "rho": 0.0122, "theo": 16.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "REXR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 2.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0032, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "REXR261120C00025000", "bid": 12.4, "bid_size": 53.0, "ask": 15.7, "ask_size": 4.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.003, "vega": 0.0019, "theta": -0.0021, "rho": 0.0135, "theo": 13.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "REXR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.003, "vega": 0.0019, "theta": -0.004, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "REXR261120C00030000", "bid": 7.4, "bid_size": 53.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3891, "open_interest": 10.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0103, "vega": 0.0045, "theta": -0.0057, "rho": 0.0159, "theo": 8.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.13, "last_trade_time": "2026-10-26T15:26:11", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "REXR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5428, "open_interest": 3.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0104, "vega": 0.0046, "theta": -0.007, "rho": -0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T10:02:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REXR261120C00035000", "bid": 3.6, "bid_size": 19.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.3564, "open_interest": 8.0, "volume": 1.0, "delta": 0.9088, "gamma": 0.0546, "vega": 0.0143, "theta": -0.0129, "rho": 0.0171, "theo": 3.8409, "change": 0.52, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-02T15:16:21", "percent_change": 15.2941, "prev_day_close": 3.40000003576279}, {"option": "REXR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.423, "open_interest": 131.0, "volume": 30.0, "delta": -0.0924, "gamma": 0.0551, "vega": 0.0144, "theta": -0.0136, "rho": -0.0018, "theo": 0.1308, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:31:51", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "REXR261120C00040000", "bid": 0.25, "bid_size": 36.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.2663, "open_interest": 180.0, "volume": 2.0, "delta": 0.2737, "gamma": 0.167, "vega": 0.0287, "theta": -0.0184, "rho": 0.0056, "theo": 0.3228, "change": 0.045, "open": 0.35, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:16:21", "percent_change": 12.0, "prev_day_close": 0.375000007450581}, {"option": "REXR261120P00040000", "bid": 0.6, "bid_size": 239.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.3874, "open_interest": 2.0, "volume": 0.0, "delta": -0.743, "gamma": 0.1744, "vega": 0.0276, "theta": -0.019, "rho": -0.0098, "theo": 1.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T15:54:55", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "REXR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 78.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0285, "vega": 0.0084, "theta": -0.0085, "rho": 0.0009, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "REXR261120P00045000", "bid": 5.1, "bid_size": 83.0, "ask": 8.3, "ask_size": 49.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0331, "vega": 0.0045, "theta": -0.0089, "rho": -0.0035, "theo": 6.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "REXR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.009, "vega": 0.0036, "theta": -0.0047, "rho": 0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "REXR261120P00050000", "bid": 10.1, "bid_size": 83.0, "ask": 13.3, "ask_size": 35.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0034, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 11.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "REXR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.004, "vega": 0.0019, "theta": -0.003, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 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": "REXR261120P00055000", "bid": 15.1, "bid_size": 72.0, "ask": 17.7, "ask_size": 25.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 16.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "REXR261218C00017500", "bid": 19.9, "bid_size": 42.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0022, "vega": 0.0045, "theta": -0.0016, "rho": 0.022, "theo": 21.2339, "change": 0.0, "open": 0.0, "high": 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": "REXR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0022, "vega": 0.0045, "theta": -0.0052, "rho": -0.0007, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 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": "REXR261218C00020000", "bid": 17.4, "bid_size": 42.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0032, "vega": 0.0057, "theta": -0.0026, "rho": 0.0252, "theo": 18.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-29T15:51:49", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "REXR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.9748, "open_interest": 50.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0032, "vega": 0.0057, "theta": -0.0058, "rho": -0.0009, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-10T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REXR261218C00022500", "bid": 14.9, "bid_size": 42.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0047, "vega": 0.0074, "theta": -0.0037, "rho": 0.0281, "theo": 16.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-06-29T15:51:49", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "REXR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.8815, "open_interest": 37.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0048, "vega": 0.0074, "theta": -0.0064, "rho": -0.0012, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-04-14T15:53:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REXR261218C00025000", "bid": 12.3, "bid_size": 68.0, "ask": 15.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0072, "vega": 0.0096, "theta": -0.0049, "rho": 0.031, "theo": 13.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-10-15T14:24:25", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "REXR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 66.0, "iv": 0.7329, "open_interest": 3416.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0072, "vega": 0.0096, "theta": -0.0072, "rho": -0.0016, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T12:01:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REXR261218C00030000", "bid": 7.0, "bid_size": 301.0, "ask": 10.8, "ask_size": 160.0, "iv": 0.4793, "open_interest": 149.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.018, "vega": 0.0172, "theta": -0.0076, "rho": 0.0358, "theo": 8.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T15:33:57", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "REXR261218P00030000", "bid": 0.05, "bid_size": 24.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.4514, "open_interest": 2244.0, "volume": 2.0, "delta": -0.0636, "gamma": 0.0181, "vega": 0.0173, "theta": -0.0092, "rho": -0.0032, "theo": 0.1994, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:26:06", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "REXR261218C00035000", "bid": 3.9, "bid_size": 25.0, "ask": 4.5, "ask_size": 253.0, "iv": 0.3259, "open_interest": 651.0, "volume": 8.0, "delta": 0.8315, "gamma": 0.0574, "vega": 0.0346, "theta": -0.0111, "rho": 0.0368, "theo": 4.1694, "change": -0.1, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T09:31:55", "percent_change": -2.43902, "prev_day_close": 4.10000002384186}, {"option": "REXR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 189.0, "iv": 0.4385, "open_interest": 715.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0579, "vega": 0.0348, "theta": -0.0118, "rho": -0.008, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-26T11:13:06", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "REXR261218C00040000", "bid": 0.5, "bid_size": 288.0, "ask": 1.3, "ask_size": 345.0, "iv": 0.2564, "open_interest": 302.0, "volume": 6.0, "delta": 0.3742, "gamma": 0.1158, "vega": 0.052, "theta": -0.0133, "rho": 0.0179, "theo": 0.8019, "change": 0.15, "open": 0.8, "high": 0.9, "low": 0.75, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:01:15", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "REXR261218P00040000", "bid": 1.9, "bid_size": 19.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.2352, "open_interest": 27.0, "volume": 1.0, "delta": -0.6373, "gamma": 0.1203, "vega": 0.0512, "theta": -0.0136, "rho": -0.0244, "theo": 2.0369, "change": -0.55, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T13:28:06", "percent_change": -20.3704, "prev_day_close": 2.70000004768372}, {"option": "REXR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 357.0, "iv": 0.4076, "open_interest": 697.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.044, "vega": 0.0297, "theta": -0.0111, "rho": 0.0062, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T15:23:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REXR261218P00045000", "bid": 5.8, "bid_size": 11.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0476, "vega": 0.0264, "theta": -0.011, "rho": -0.0248, "theo": 6.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-09T10:29:34", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "REXR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 57.0, "iv": 0.4251, "open_interest": 20.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0215, "vega": 0.0189, "theta": -0.0092, "rho": 0.0033, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:05:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REXR261218P00050000", "bid": 10.2, "bid_size": 60.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0243, "vega": 0.0143, "theta": -0.0084, "rho": -0.0184, "theo": 11.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-09T10:17:26", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "REXR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.7357, "open_interest": 8.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0128, "vega": 0.0134, "theta": -0.0077, "rho": 0.0021, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2025-12-23T09:50:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REXR261218P00055000", "bid": 15.1, "bid_size": 49.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0146, "vega": 0.0079, "theta": -0.0066, "rho": -0.0128, "theo": 16.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-04-27T10:47:04", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "REXR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.8057, "open_interest": 1.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0085, "vega": 0.0102, "theta": -0.0066, "rho": 0.0015, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-16T15:56:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REXR261218P00060000", "bid": 20.0, "bid_size": 49.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0109, "vega": 0.0042, "theta": -0.0038, "rho": -0.0095, "theo": 21.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-01-28T13:34:48", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "REXR270115C00020000", "bid": 16.8, "bid_size": 32.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.5115, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0026, "vega": 0.0054, "theta": -0.0008, "rho": 0.031, "theo": 18.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-06-29T15:51:49", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "REXR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0033, "vega": 0.0074, "theta": -0.0036, "rho": -0.0015, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 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": "REXR270115C00022500", "bid": 15.0, "bid_size": 42.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0041, "vega": 0.0077, "theta": -0.0017, "rho": 0.0347, "theo": 16.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "REXR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 135.0, "iv": 0.9595, "open_interest": 56.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0051, "vega": 0.01, "theta": -0.0043, "rho": -0.002, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-08T09:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REXR270115C00025000", "bid": 12.6, "bid_size": 53.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0065, "vega": 0.0099, "theta": -0.0027, "rho": 0.0382, "theo": 13.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "REXR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.6671, "open_interest": 3.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0079, "vega": 0.0136, "theta": -0.0051, "rho": -0.0029, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-26T13:11:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "REXR270115C00030000", "bid": 7.6, "bid_size": 152.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0178, "vega": 0.0206, "theta": -0.0054, "rho": 0.0443, "theo": 9.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-09-29T10:11:58", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "REXR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.4028, "open_interest": 244.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0202, "vega": 0.0257, "theta": -0.0072, "rho": -0.0064, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T11:44:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "REXR270115C00035000", "bid": 2.9, "bid_size": 315.0, "ask": 5.7, "ask_size": 123.0, "iv": 0.2593, "open_interest": 265.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0547, "vega": 0.0444, "theta": -0.009, "rho": 0.0455, "theo": 4.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-26T10:49:51", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "REXR270115P00035000", "bid": 0.3, "bid_size": 28.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.2812, "open_interest": 160.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0573, "vega": 0.05, "theta": -0.0099, "rho": -0.0164, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T15:43:42", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "REXR270115C00040000", "bid": 0.95, "bid_size": 10.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.232, "open_interest": 141.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.1082, "vega": 0.0662, "theta": -0.0101, "rho": 0.0263, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:07:50", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "REXR270115P00040000", "bid": 2.35, "bid_size": 12.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.2458, "open_interest": 114.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.1029, "vega": 0.0653, "theta": -0.0095, "rho": -0.0474, "theo": 2.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T09:33:47", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "REXR270115C00045000", "bid": 0.1, "bid_size": 11.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.2515, "open_interest": 548.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0429, "vega": 0.0326, "theta": -0.0055, "rho": 0.0077, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:41:32", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "REXR270115P00045000", "bid": 5.4, "bid_size": 75.0, "ask": 7.8, "ask_size": 36.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0402, "vega": 0.0306, "theta": -0.0045, "rho": -0.0717, "theo": 6.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.59, "last_trade_time": "2026-05-18T11:10:36", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "REXR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 101.0, "iv": 0.3508, "open_interest": 2.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0166, "vega": 0.0159, "theta": -0.0032, "rho": 0.0031, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T15:49:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REXR270115P00050000", "bid": 10.4, "bid_size": 11.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0252, "vega": 0.013, "theta": -0.0032, "rho": -0.057, "theo": 11.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.84, "last_trade_time": "2026-09-09T10:09:45", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "REXR270219C00025000", "bid": 12.2, "bid_size": 84.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0106, "vega": 0.0248, "theta": -0.0063, "rho": 0.0422, "theo": 14.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "REXR270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.011, "vega": 0.0303, "theta": -0.0086, "rho": -0.0097, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "REXR270219C00030000", "bid": 7.7, "bid_size": 84.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0222, "vega": 0.0394, "theta": -0.0078, "rho": 0.0499, "theo": 9.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "REXR270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0223, "vega": 0.0441, "theta": -0.009, "rho": -0.0155, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 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": "REXR270219C00035000", "bid": 3.4, "bid_size": 280.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.3104, "open_interest": 0.0, "volume": 8.0, "delta": 0.7643, "gamma": 0.0529, "vega": 0.0631, "theta": -0.0089, "rho": 0.0547, "theo": 4.5826, "change": -0.05, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T09:31:55", "percent_change": -1.0989, "prev_day_close": 4.55000007152557}, {"option": "REXR270219P00035000", "bid": 0.05, "bid_size": 121.0, "ask": 2.35, "ask_size": 67.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0516, "vega": 0.067, "theta": -0.0091, "rho": -0.0284, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "REXR270219C00040000", "bid": 1.05, "bid_size": 205.0, "ask": 2.85, "ask_size": 37.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0793, "vega": 0.081, "theta": -0.0091, "rho": 0.0402, "theo": 1.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "REXR270219P00040000", "bid": 2.45, "bid_size": 38.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.2332, "open_interest": 0.0, "volume": 1.0, "delta": -0.5948, "gamma": 0.0788, "vega": 0.0802, "theta": -0.0088, "rho": -0.0593, "theo": 2.8904, "change": 0.06, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T13:28:06", "percent_change": 1.93548, "prev_day_close": 3.10000002384186}, {"option": "REXR270219C00045000", "bid": 0.05, "bid_size": 176.0, "ask": 1.75, "ask_size": 71.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0432, "vega": 0.062, "theta": -0.0091, "rho": 0.0228, "theo": 0.7798, "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": 0.425000006332994}, {"option": "REXR270219P00045000", "bid": 5.4, "bid_size": 75.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0435, "vega": 0.0595, "theta": -0.0083, "rho": -0.0784, "theo": 7.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "REXR270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0269, "vega": 0.0488, "theta": -0.009, "rho": 0.0154, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 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": "REXR270219P00050000", "bid": 10.6, "bid_size": 14.0, "ask": 13.1, "ask_size": 46.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0269, "vega": 0.0465, "theta": -0.0074, "rho": -0.0904, "theo": 12.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "REXR270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.019, "vega": 0.0406, "theta": -0.0088, "rho": 0.0116, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 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": "REXR270219P00055000", "bid": 14.5, "bid_size": 72.0, "ask": 18.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0188, "vega": 0.038, "theta": -0.0064, "rho": -0.0996, "theo": 16.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "REXR270319C00025000", "bid": 12.3, "bid_size": 53.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0112, "vega": 0.0333, "theta": -0.0063, "rho": 0.0559, "theo": 14.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "REXR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0111, "vega": 0.0362, "theta": -0.0077, "rho": -0.0133, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "REXR270319C00030000", "bid": 7.6, "bid_size": 76.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0222, "vega": 0.0487, "theta": -0.0072, "rho": 0.0675, "theo": 9.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "REXR270319P00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0218, "vega": 0.0517, "theta": -0.0081, "rho": -0.0206, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "REXR270319C00035000", "bid": 3.6, "bid_size": 93.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0479, "vega": 0.0744, "theta": -0.0077, "rho": 0.0764, "theo": 4.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "REXR270319P00035000", "bid": 0.05, "bid_size": 18.0, "ask": 2.6, "ask_size": 47.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0481, "vega": 0.0761, "theta": -0.0081, "rho": -0.0357, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 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": "REXR270319C00040000", "bid": 1.3, "bid_size": 24.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0735, "vega": 0.0921, "theta": -0.0076, "rho": 0.0565, "theo": 1.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "REXR270319P00040000", "bid": 1.7, "bid_size": 78.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0773, "vega": 0.0903, "theta": -0.0078, "rho": -0.0673, "theo": 2.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "REXR270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0439, "vega": 0.0723, "theta": -0.0077, "rho": 0.0306, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "REXR270319P00045000", "bid": 5.4, "bid_size": 75.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0451, "vega": 0.0671, "theta": -0.0072, "rho": -0.087, "theo": 7.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "REXR270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0278, "vega": 0.0575, "theta": -0.0076, "rho": 0.0206, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 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": "REXR270319P00050000", "bid": 10.1, "bid_size": 75.0, "ask": 13.4, "ask_size": 35.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0279, "vega": 0.0513, "theta": -0.0064, "rho": -0.097, "theo": 11.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "REXR270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0197, "vega": 0.048, "theta": -0.0075, "rho": 0.0155, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 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": "REXR270319P00055000", "bid": 14.9, "bid_size": 49.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0194, "vega": 0.042, "theta": -0.0055, "rho": -0.1058, "theo": 16.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "REXR270416C00020000", "bid": 17.4, "bid_size": 8.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0019, "vega": 0.004, "theta": 0.0, "rho": 0.0236, "theo": 18.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "REXR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0037, "vega": 0.0123, "theta": -0.0018, "rho": -0.0037, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 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": "REXR270416C00022500", "bid": 14.4, "bid_size": 50.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0037, "vega": 0.0076, "theta": 0.0, "rho": 0.0355, "theo": 16.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "REXR270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0061, "vega": 0.0184, "theta": -0.0025, "rho": -0.0059, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "REXR270416C00025000", "bid": 12.3, "bid_size": 75.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.4924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0073, "vega": 0.0134, "theta": -0.0005, "rho": 0.0445, "theo": 13.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-16T12:50:55", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "REXR270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.399, "open_interest": 106.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0098, "vega": 0.027, "theta": -0.0033, "rho": -0.0095, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T15:16:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REXR270416C00030000", "bid": 7.8, "bid_size": 75.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.3503, "open_interest": 5.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0229, "vega": 0.0417, "theta": -0.0042, "rho": 0.0652, "theo": 8.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-09-22T09:47:24", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "REXR270416P00030000", "bid": 0.2, "bid_size": 48.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.3087, "open_interest": 11.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0235, "vega": 0.0536, "theta": -0.0055, "rho": -0.0237, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T11:11:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "REXR270416C00035000", "bid": 3.6, "bid_size": 213.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.3085, "open_interest": 21.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.0478, "vega": 0.0807, "theta": -0.0076, "rho": 0.0772, "theo": 4.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T15:25:50", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "REXR270416P00035000", "bid": 1.15, "bid_size": 62.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.3406, "open_interest": 33.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0457, "vega": 0.0877, "theta": -0.0077, "rho": -0.0552, "theo": 1.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:32:01", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "REXR270416C00040000", "bid": 1.35, "bid_size": 178.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.2438, "open_interest": 137.0, "volume": 4.0, "delta": 0.4433, "gamma": 0.0606, "vega": 0.0987, "theta": -0.0079, "rho": 0.0604, "theo": 1.9555, "change": 0.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:26:31", "percent_change": 5.26316, "prev_day_close": 1.89999997615814}, {"option": "REXR270416P00040000", "bid": 2.15, "bid_size": 169.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2403, "open_interest": 10.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0583, "vega": 0.0985, "theta": -0.0073, "rho": -0.1068, "theo": 3.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-28T10:46:31", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "REXR270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.2136, "open_interest": 61.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0433, "vega": 0.069, "theta": -0.0051, "rho": 0.028, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:51:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "REXR270416P00045000", "bid": 5.7, "bid_size": 110.0, "ask": 8.6, "ask_size": 49.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0412, "vega": 0.0668, "theta": -0.0039, "rho": -0.1585, "theo": 7.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "REXR270416C00050000", "bid": 0.1, "bid_size": 33.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2452, "open_interest": 105.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0201, "vega": 0.0328, "theta": -0.0024, "rho": 0.0098, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T11:07:40", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "REXR270416P00050000", "bid": 10.7, "bid_size": 9.0, "ask": 13.2, "ask_size": 48.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.019, "vega": 0.0314, "theta": -0.0006, "rho": -0.1937, "theo": 11.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "REXR270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.008, "vega": 0.0141, "theta": -0.001, "rho": 0.0034, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REXR270416P00055000", "bid": 14.8, "bid_size": 49.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0076, "vega": 0.0134, "theta": 0.0, "rho": -0.2185, "theo": 16.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}], "symbol": "REXR", "security_type": "stock", "exchange_id": 3, "current_price": 38.59, "price_change": 0.37, "price_change_percent": 0.9681, "bid": 37.7, "ask": 39.91, "bid_size": 100, "ask_size": 100, "open": 38.33, "high": 38.87, "low": 38.32, "close": 38.59, "prev_day_close": 38.22, "volume": 2727231, "iv30": 22.566, "iv30_change": 1.093, "iv30_change_percent": 5.0901, "seqno": 10521123512, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "REXR"}