{"timestamp": "2026-11-10 01:01:23", "data": {"options": [{"option": "REZ261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0096, "vega": 0.011, "theta": -0.0256, "rho": 0.0105, "theo": 13.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "REZ261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.009, "vega": 0.0125, "theta": -0.0253, "rho": -0.0011, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "REZ261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0111, "vega": 0.0122, "theta": -0.0274, "rho": 0.0105, "theo": 12.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REZ261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0106, "vega": 0.0139, "theta": -0.027, "rho": -0.0013, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "REZ261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0131, "vega": 0.0139, "theta": -0.0293, "rho": 0.0115, "theo": 11.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "REZ261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6913, "open_interest": 9.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0125, "vega": 0.0156, "theta": -0.0289, "rho": -0.0015, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T14:33:45", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "REZ261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0155, "vega": 0.0162, "theta": -0.0313, "rho": 0.012, "theo": 10.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "REZ261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0148, "vega": 0.0175, "theta": -0.031, "rho": -0.0017, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "REZ261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0185, "vega": 0.0182, "theta": -0.0337, "rho": 0.0128, "theo": 9.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "REZ261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0178, "vega": 0.0198, "theta": -0.0332, "rho": -0.002, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "REZ261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0223, "vega": 0.021, "theta": -0.0362, "rho": 0.0137, "theo": 8.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "REZ261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0214, "vega": 0.0225, "theta": -0.0357, "rho": -0.0024, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 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": "REZ261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.027, "vega": 0.0244, "theta": -0.0389, "rho": 0.0147, "theo": 7.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "REZ261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5172, "open_interest": 9.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0262, "vega": 0.0256, "theta": -0.0384, "rho": -0.0028, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-18T14:33:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REZ261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3446, "open_interest": 5.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0332, "vega": 0.0282, "theta": -0.0419, "rho": 0.0153, "theo": 6.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T11:31:24", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "REZ261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0322, "vega": 0.0294, "theta": -0.0414, "rho": -0.0034, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 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": "REZ261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0411, "vega": 0.0327, "theta": -0.0451, "rho": 0.0159, "theo": 5.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "REZ261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0401, "vega": 0.0338, "theta": -0.0446, "rho": -0.0042, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "REZ261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2916, "open_interest": 4.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0515, "vega": 0.0382, "theta": -0.0486, "rho": 0.0164, "theo": 4.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-20T09:38:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "REZ261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0504, "vega": 0.0392, "theta": -0.0482, "rho": -0.0052, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 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": "REZ261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.065, "vega": 0.0448, "theta": -0.0523, "rho": 0.0167, "theo": 4.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "REZ261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0639, "vega": 0.0455, "theta": -0.0518, "rho": -0.0066, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REZ261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0821, "vega": 0.0521, "theta": -0.0559, "rho": 0.0167, "theo": 3.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "REZ261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0809, "vega": 0.0526, "theta": -0.0555, "rho": -0.0085, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "REZ261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.1015, "vega": 0.0594, "theta": -0.0592, "rho": 0.0158, "theo": 2.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "REZ261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.1004, "vega": 0.0597, "theta": -0.0587, "rho": -0.0112, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "REZ261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.1178, "vega": 0.0649, "theta": -0.0611, "rho": 0.0143, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 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": "REZ261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.1166, "vega": 0.0651, "theta": -0.0606, "rho": -0.0149, "theo": 1.0654, "change": 0.0, "open": 0.0, "high": 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": "REZ261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.1209, "vega": 0.0658, "theta": -0.0608, "rho": 0.0119, "theo": 1.1111, "change": 0.0, "open": 0.0, "high": 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": "REZ261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.1197, "vega": 0.0658, "theta": -0.0602, "rho": -0.0191, "theo": 1.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "REZ261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.1084, "vega": 0.0614, "theta": -0.0582, "rho": 0.0096, "theo": 0.769, "change": 0.0, "open": 0.0, "high": 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": "REZ261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.1075, "vega": 0.0613, "theta": -0.0575, "rho": -0.0231, "theo": 2.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "REZ261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0895, "vega": 0.0544, "theta": -0.0544, "rho": 0.0074, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "REZ261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0888, "vega": 0.0543, "theta": -0.0537, "rho": -0.0262, "theo": 2.9939, "change": 0.0, "open": 0.0, "high": 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": "REZ261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0716, "vega": 0.0473, "theta": -0.0503, "rho": 0.0058, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "REZ261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0712, "vega": 0.0472, "theta": -0.0496, "rho": -0.0285, "theo": 3.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "REZ261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0572, "vega": 0.041, "theta": -0.0465, "rho": 0.0046, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REZ261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0569, "vega": 0.0408, "theta": -0.0457, "rho": -0.0303, "theo": 4.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "REZ261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0119, "vega": 0.0487, "theta": -0.026, "rho": 0.0557, "theo": 16.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "REZ261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0136, "vega": 0.0575, "theta": -0.0316, "rho": -0.0116, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "REZ261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0131, "vega": 0.0501, "theta": -0.0263, "rho": 0.0574, "theo": 15.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "REZ261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0149, "vega": 0.0604, "theta": -0.0318, "rho": -0.0124, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "REZ261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0144, "vega": 0.0516, "theta": -0.0266, "rho": 0.0591, "theo": 14.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "REZ261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0164, "vega": 0.0636, "theta": -0.032, "rho": -0.0132, "theo": 0.7914, "change": 0.0, "open": 0.0, "high": 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": "REZ261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.016, "vega": 0.053, "theta": -0.0269, "rho": 0.061, "theo": 13.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "REZ261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0182, "vega": 0.067, "theta": -0.0322, "rho": -0.0142, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 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": "REZ261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0178, "vega": 0.0619, "theta": -0.0272, "rho": 0.0614, "theo": 12.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "REZ261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0202, "vega": 0.0707, "theta": -0.0323, "rho": -0.0154, "theo": 0.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REZ261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0198, "vega": 0.0639, "theta": -0.0274, "rho": 0.0632, "theo": 11.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "REZ261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0225, "vega": 0.0747, "theta": -0.0324, "rho": -0.0167, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "REZ261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0223, "vega": 0.0659, "theta": -0.0277, "rho": 0.0649, "theo": 10.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "REZ261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0252, "vega": 0.079, "theta": -0.0324, "rho": -0.018, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "REZ261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0252, "vega": 0.0677, "theta": -0.0279, "rho": 0.0665, "theo": 9.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "REZ261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0283, "vega": 0.0837, "theta": -0.0324, "rho": -0.0198, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "REZ261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0286, "vega": 0.0782, "theta": -0.0282, "rho": 0.0658, "theo": 8.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "REZ261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.032, "vega": 0.0889, "theta": -0.0324, "rho": -0.0218, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "REZ261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0327, "vega": 0.0807, "theta": -0.0284, "rho": 0.0665, "theo": 7.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "REZ261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0363, "vega": 0.0943, "theta": -0.0323, "rho": -0.0241, "theo": 1.1564, "change": 0.0, "open": 0.0, "high": 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": "REZ261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0377, "vega": 0.0829, "theta": -0.0286, "rho": 0.067, "theo": 6.6043, "change": 0.0, "open": 0.0, "high": 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": "REZ261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0413, "vega": 0.1002, "theta": -0.0321, "rho": -0.027, "theo": 1.2539, "change": 0.0, "open": 0.0, "high": 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": "REZ261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0435, "vega": 0.0941, "theta": -0.0289, "rho": 0.0642, "theo": 5.6976, "change": 0.0, "open": 0.0, "high": 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": "REZ261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0471, "vega": 0.1064, "theta": -0.0318, "rho": -0.0304, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 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": "REZ261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0504, "vega": 0.0964, "theta": -0.0292, "rho": 0.0637, "theo": 4.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "REZ261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0535, "vega": 0.1125, "theta": -0.0314, "rho": -0.0345, "theo": 1.5443, "change": 0.0, "open": 0.0, "high": 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": "REZ261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0577, "vega": 0.1067, "theta": -0.0296, "rho": 0.0593, "theo": 4.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "REZ261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0599, "vega": 0.118, "theta": -0.031, "rho": -0.0398, "theo": 1.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "REZ261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0644, "vega": 0.1146, "theta": -0.0302, "rho": 0.0541, "theo": 3.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "REZ261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0649, "vega": 0.1218, "theta": -0.0306, "rho": -0.0461, "theo": 2.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "REZ261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0684, "vega": 0.1194, "theta": -0.0311, "rho": 0.0483, "theo": 2.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "REZ261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0666, "vega": 0.1228, "theta": -0.0302, "rho": -0.0528, "theo": 2.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "REZ261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0683, "vega": 0.1204, "theta": -0.032, "rho": 0.0424, "theo": 2.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "REZ261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0645, "vega": 0.1208, "theta": -0.03, "rho": -0.0595, "theo": 3.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "REZ261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0646, "vega": 0.1181, "theta": -0.0328, "rho": 0.0367, "theo": 1.8406, "change": 0.0, "open": 0.0, "high": 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": "REZ261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0596, "vega": 0.1163, "theta": -0.03, "rho": -0.0654, "theo": 3.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499994039536}, {"option": "REZ261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0591, "vega": 0.1159, "theta": -0.0334, "rho": 0.0348, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 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": "REZ261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0538, "vega": 0.1107, "theta": -0.03, "rho": -0.0703, "theo": 4.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "REZ270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0169, "vega": 0.0752, "theta": -0.0201, "rho": 0.0831, "theo": 13.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "REZ270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3408, "open_interest": 95.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0175, "vega": 0.0941, "theta": -0.0224, "rho": -0.0254, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-05-29T13:34:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "REZ270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0187, "vega": 0.0781, "theta": -0.0205, "rho": 0.083, "theo": 12.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "REZ270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0193, "vega": 0.0986, "theta": -0.0225, "rho": -0.0271, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 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": "REZ270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0208, "vega": 0.0853, "theta": -0.0209, "rho": 0.0828, "theo": 11.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "REZ270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0213, "vega": 0.1034, "theta": -0.0226, "rho": -0.0291, "theo": 1.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "REZ270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0232, "vega": 0.0932, "theta": -0.0212, "rho": 0.0868, "theo": 10.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "REZ270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0236, "vega": 0.1087, "theta": -0.0226, "rho": -0.0313, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 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": "REZ270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0259, "vega": 0.0971, "theta": -0.0215, "rho": 0.086, "theo": 9.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "REZ270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0262, "vega": 0.1148, "theta": -0.0226, "rho": -0.0338, "theo": 1.2616, "change": 0.0, "open": 0.0, "high": 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": "REZ270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0291, "vega": 0.1012, "theta": -0.0218, "rho": 0.085, "theo": 8.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "REZ270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0292, "vega": 0.1204, "theta": -0.0226, "rho": -0.0364, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REZ270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0329, "vega": 0.1086, "theta": -0.0221, "rho": 0.0836, "theo": 7.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "REZ270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0326, "vega": 0.1268, "theta": -0.0225, "rho": -0.0398, "theo": 1.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "REZ270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0372, "vega": 0.1188, "theta": -0.0223, "rho": 0.0863, "theo": 7.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "REZ270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0365, "vega": 0.1335, "theta": -0.0224, "rho": -0.0433, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "REZ270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0422, "vega": 0.1239, "theta": -0.0225, "rho": 0.0836, "theo": 6.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "REZ270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0409, "vega": 0.1403, "theta": -0.0223, "rho": -0.0475, "theo": 1.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "REZ270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0477, "vega": 0.1354, "theta": -0.0227, "rho": 0.0804, "theo": 5.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "REZ270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0458, "vega": 0.1472, "theta": -0.0222, "rho": -0.0523, "theo": 1.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "REZ270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0534, "vega": 0.1414, "theta": -0.0228, "rho": 0.0801, "theo": 4.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "REZ270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0509, "vega": 0.1533, "theta": -0.0219, "rho": -0.058, "theo": 2.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "REZ270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0587, "vega": 0.1511, "theta": -0.0228, "rho": 0.0785, "theo": 3.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "REZ270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0554, "vega": 0.158, "theta": -0.0217, "rho": -0.064, "theo": 2.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "REZ270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1967, "open_interest": 2.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0622, "vega": 0.1537, "theta": -0.0227, "rho": 0.0716, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T12:30:23", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "REZ270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0585, "vega": 0.1604, "theta": -0.0214, "rho": -0.0709, "theo": 2.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "REZ270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0628, "vega": 0.1577, "theta": -0.0225, "rho": 0.0672, "theo": 2.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "REZ270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0592, "vega": 0.1595, "theta": -0.0211, "rho": -0.078, "theo": 3.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "REZ270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1863, "open_interest": 1.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0605, "vega": 0.1572, "theta": -0.0223, "rho": 0.0622, "theo": 2.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-10T11:37:09", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "REZ270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0573, "vega": 0.1555, "theta": -0.0209, "rho": -0.0837, "theo": 3.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "REZ270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0561, "vega": 0.1536, "theta": -0.022, "rho": 0.0573, "theo": 1.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REZ270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0536, "vega": 0.1498, "theta": -0.0207, "rho": -0.0889, "theo": 4.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REZ270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0509, "vega": 0.148, "theta": -0.0217, "rho": 0.0528, "theo": 1.6127, "change": 0.0, "open": 0.0, "high": 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": "REZ270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0491, "vega": 0.1426, "theta": -0.0205, "rho": -0.0937, "theo": 5.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "REZ270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2031, "open_interest": 1.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0459, "vega": 0.142, "theta": -0.0216, "rho": 0.0472, "theo": 1.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T14:52:33", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "REZ270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0445, "vega": 0.136, "theta": -0.0204, "rho": -0.0972, "theo": 6.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "REZ270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0412, "vega": 0.1357, "theta": -0.0214, "rho": 0.0439, "theo": 1.3313, "change": 0.0, "open": 0.0, "high": 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": "REZ270115P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0402, "vega": 0.1287, "theta": -0.0202, "rho": -0.1001, "theo": 7.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "REZ270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.037, "vega": 0.1298, "theta": -0.0212, "rho": 0.0399, "theo": 1.2331, "change": 0.0, "open": 0.0, "high": 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": "REZ270115P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0364, "vega": 0.1229, "theta": -0.0201, "rho": -0.1034, "theo": 8.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "REZ270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0167, "vega": 0.1629, "theta": -0.0127, "rho": 0.2134, "theo": 14.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-26T14:47:19", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "REZ270416P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0163, "vega": 0.1691, "theta": -0.0142, "rho": -0.0777, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T11:48:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0178, "vega": 0.1705, "theta": -0.0128, "rho": 0.224, "theo": 13.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "REZ270416P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0175, "vega": 0.1755, "theta": -0.0142, "rho": -0.0822, "theo": 1.9622, "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": 2.45000004768372}, {"option": "REZ270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0192, "vega": 0.1765, "theta": -0.0129, "rho": 0.2224, "theo": 12.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5000004768372}, {"option": "REZ270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0189, "vega": 0.1818, "theta": -0.0142, "rho": -0.087, "theo": 2.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0206, "vega": 0.1846, "theta": -0.0129, "rho": 0.225, "theo": 11.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "REZ270416P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0204, "vega": 0.1886, "theta": -0.0142, "rho": -0.0923, "theo": 2.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0222, "vega": 0.1914, "theta": -0.0129, "rho": 0.2221, "theo": 10.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "REZ270416P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0221, "vega": 0.1956, "theta": -0.0142, "rho": -0.0983, "theo": 2.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0238, "vega": 0.1989, "theta": -0.013, "rho": 0.2255, "theo": 9.9468, "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": 9.04999995231628}, {"option": "REZ270416P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0239, "vega": 0.203, "theta": -0.0141, "rho": -0.105, "theo": 2.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0257, "vega": 0.2068, "theta": -0.013, "rho": 0.2228, "theo": 9.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000002384186}, {"option": "REZ270416P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0258, "vega": 0.2099, "theta": -0.0141, "rho": -0.1115, "theo": 2.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "REZ270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2121, "open_interest": 1.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0276, "vega": 0.2143, "theta": -0.013, "rho": 0.221, "theo": 8.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T14:37:23", "percent_change": 0.0, "prev_day_close": 7.62500011920929}, {"option": "REZ270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1962, "open_interest": 5.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0279, "vega": 0.2173, "theta": -0.014, "rho": -0.1197, "theo": 2.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T13:02:07", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "REZ270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0296, "vega": 0.2214, "theta": -0.013, "rho": 0.2175, "theo": 7.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000021457672}, {"option": "REZ270416P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0302, "vega": 0.2245, "theta": -0.0139, "rho": -0.1279, "theo": 2.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "REZ270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0317, "vega": 0.229, "theta": -0.013, "rho": 0.2144, "theo": 6.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499997615814}, {"option": "REZ270416P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0324, "vega": 0.231, "theta": -0.0138, "rho": -0.137, "theo": 3.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "REZ270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 1.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0336, "vega": 0.235, "theta": -0.013, "rho": 0.2067, "theo": 5.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T15:34:42", "percent_change": 0.0, "prev_day_close": 5.6000000834465}, {"option": "REZ270416P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0346, "vega": 0.2367, "theta": -0.0138, "rho": -0.1465, "theo": 3.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "REZ270416C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0354, "vega": 0.2405, "theta": -0.0129, "rho": 0.2005, "theo": 5.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0999998152256}, {"option": "REZ270416P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0367, "vega": 0.2412, "theta": -0.0137, "rho": -0.1567, "theo": 3.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "REZ270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1962, "open_interest": 1.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0367, "vega": 0.2441, "theta": -0.0129, "rho": 0.1893, "theo": 4.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T10:24:07", "percent_change": 0.0, "prev_day_close": 4.75000009685755}, {"option": "REZ270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0384, "vega": 0.2439, "theta": -0.0136, "rho": -0.1662, "theo": 4.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999981224537}, {"option": "REZ270416C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0374, "vega": 0.2461, "theta": -0.0129, "rho": 0.1805, "theo": 4.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000019222498}, {"option": "REZ270416P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0395, "vega": 0.2446, "theta": -0.0136, "rho": -0.1758, "theo": 4.4929, "change": 0.0, "open": 0.0, "high": 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": "REZ270416C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1858, "open_interest": 0.0, "volume": 1.0, "delta": 0.4777, "gamma": 0.0375, "vega": 0.246, "theta": -0.0129, "rho": 0.1678, "theo": 3.6714, "change": -0.4, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:09:58", "percent_change": -9.7561, "prev_day_close": 4.10000019147992}, {"option": "REZ270416P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0399, "vega": 0.2427, "theta": -0.0136, "rho": -0.1838, "theo": 5.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3499998152256}, {"option": "REZ270416C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0369, "vega": 0.2439, "theta": -0.0129, "rho": 0.1581, "theo": 3.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "REZ270416P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0396, "vega": 0.2392, "theta": -0.0136, "rho": -0.1906, "theo": 5.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "REZ270416C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0357, "vega": 0.2404, "theta": -0.013, "rho": 0.1461, "theo": 2.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0387, "vega": 0.2334, "theta": -0.0136, "rho": -0.196, "theo": 6.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000017881393}, {"option": "REZ270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0342, "vega": 0.2357, "theta": -0.013, "rho": 0.1375, "theo": 2.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0373, "vega": 0.2274, "theta": -0.0136, "rho": -0.1995, "theo": 7.1103, "change": 0.0, "open": 0.0, "high": 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": "REZ270416C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0326, "vega": 0.2304, "theta": -0.013, "rho": 0.1278, "theo": 2.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0356, "vega": 0.2194, "theta": -0.0135, "rho": -0.2012, "theo": 7.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "REZ270416C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0308, "vega": 0.2246, "theta": -0.0131, "rho": 0.1205, "theo": 2.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0338, "vega": 0.2117, "theta": -0.0135, "rho": -0.2043, "theo": 8.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "REZ270416C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.029, "vega": 0.2187, "theta": -0.0131, "rho": 0.1124, "theo": 2.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.032, "vega": 0.2047, "theta": -0.0134, "rho": -0.2063, "theo": 9.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "REZ270416C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0274, "vega": 0.2128, "theta": -0.0132, "rho": 0.1068, "theo": 2.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REZ270416P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0302, "vega": 0.197, "theta": -0.0134, "rho": -0.2055, "theo": 10.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}], "symbol": "REZ", "security_type": "stock", "exchange_id": 3, "current_price": 95.62, "price_change": 0.75, "price_change_percent": 0.7906, "bid": 94.0, "ask": 97.1, "bid_size": 100, "ask_size": 100, "open": 95.76, "high": 96.12, "low": 95.12, "close": 95.62, "prev_day_close": 94.87, "volume": 99632, "iv30": 19.574, "iv30_change": 0.854, "iv30_change_percent": 4.562, "seqno": 10412150557, "last_trade_time": "2026-11-09T15:59:40", "tick": "up"}, "symbol": "REZ"}