{"timestamp": "2026-11-10 00:54:53", "data": {"options": [{"option": "RLJ261120C00002500", "bid": 9.5, "bid_size": 84.0, "ask": 11.2, "ask_size": 6.0, "iv": 4.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0101, "rho": 0.0004, "theo": 10.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-06-29T14:10:49", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RLJ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 7.879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0104, "rho": 0.0, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:09:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RLJ261120C00005000", "bid": 7.0, "bid_size": 84.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0074, "vega": 0.001, "theta": -0.0135, "rho": 0.0008, "theo": 7.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.39, "last_trade_time": "2026-06-25T15:28:46", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RLJ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 404.0, "iv": 4.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0138, "rho": -0.0001, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 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": "RLJ261120C00007500", "bid": 4.7, "bid_size": 84.0, "ask": 6.1, "ask_size": 6.0, "iv": 1.9412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0206, "vega": 0.0019, "theta": -0.0167, "rho": 0.0013, "theo": 5.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-17T15:28:41", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RLJ261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 120.0, "iv": 2.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0202, "vega": 0.002, "theta": -0.0169, "rho": -0.0002, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RLJ261120C00010000", "bid": 2.2, "bid_size": 84.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.806, "open_interest": 94.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0649, "vega": 0.0038, "theta": -0.02, "rho": 0.0019, "theo": 2.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:54:06", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RLJ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0641, "vega": 0.0038, "theta": -0.0201, "rho": -0.0005, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 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": "RLJ261120C00012500", "bid": 0.4, "bid_size": 6.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.5073, "open_interest": 648.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.3024, "vega": 0.0085, "theta": -0.0222, "rho": 0.002, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T10:19:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RLJ261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.5928, "open_interest": 5.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.3008, "vega": 0.0085, "theta": -0.0221, "rho": -0.0018, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-26T13:28:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RLJ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.1286, "vega": 0.0053, "theta": -0.0196, "rho": 0.0006, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RLJ261120P00015000", "bid": 0.9, "bid_size": 84.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.1284, "vega": 0.0053, "theta": -0.0193, "rho": -0.0047, "theo": 2.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RLJ261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 126.0, "iv": 1.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0559, "vega": 0.0033, "theta": -0.0168, "rho": 0.0003, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RLJ261120P00017500", "bid": 4.2, "bid_size": 84.0, "ask": 5.4, "ask_size": 64.0, "iv": 1.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0559, "vega": 0.0033, "theta": -0.0163, "rho": -0.0055, "theo": 4.7573, "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": 4.80000007152557}, {"option": "RLJ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 413.0, "iv": 2.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0327, "vega": 0.0024, "theta": -0.0147, "rho": 0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 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": "RLJ261120P00020000", "bid": 6.6, "bid_size": 84.0, "ask": 8.0, "ask_size": 64.0, "iv": 1.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0329, "vega": 0.0024, "theta": -0.014, "rho": -0.0053, "theo": 7.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "RLJ261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 2.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0221, "vega": 0.0018, "theta": -0.013, "rho": 0.0001, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 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": "RLJ261120P00022500", "bid": 9.1, "bid_size": 84.0, "ask": 10.5, "ask_size": 64.0, "iv": 2.0143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0224, "vega": 0.0018, "theta": -0.0121, "rho": -0.0049, "theo": 9.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RLJ261218C00002500", "bid": 9.0, "bid_size": 49.0, "ask": 11.7, "ask_size": 29.0, "iv": 2.1447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0038, "rho": 0.0014, "theo": 10.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RLJ261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 4.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0045, "rho": -0.0002, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218C00005000", "bid": 6.4, "bid_size": 49.0, "ask": 9.3, "ask_size": 20.0, "iv": 1.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0056, "rho": 0.0033, "theo": 7.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RLJ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 2.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0087, "vega": 0.0027, "theta": -0.0062, "rho": -0.0005, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218C00007500", "bid": 4.7, "bid_size": 84.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0233, "vega": 0.0049, "theta": -0.007, "rho": 0.0056, "theo": 5.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "RLJ261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0231, "vega": 0.0049, "theta": -0.0075, "rho": -0.0009, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218C00010000", "bid": 1.55, "bid_size": 75.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.5412, "open_interest": 4.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0653, "vega": 0.0088, "theta": -0.0083, "rho": 0.0086, "theo": 3.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:47:51", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "RLJ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0653, "vega": 0.0088, "theta": -0.0086, "rho": -0.0019, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.2192, "open_interest": 33.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.2135, "vega": 0.0161, "theta": -0.0087, "rho": 0.0078, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T10:55:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RLJ261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.2147, "vega": 0.0161, "theta": -0.0088, "rho": -0.0053, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RLJ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.1302, "vega": 0.0122, "theta": -0.0082, "rho": 0.0028, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RLJ261218P00015000", "bid": 0.9, "bid_size": 84.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.1326, "vega": 0.012, "theta": -0.0081, "rho": -0.0095, "theo": 2.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RLJ261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 124.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0653, "vega": 0.0084, "theta": -0.0076, "rho": 0.0015, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218P00017500", "bid": 4.2, "bid_size": 84.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0674, "vega": 0.0081, "theta": -0.0074, "rho": -0.0101, "theo": 4.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "RLJ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0412, "vega": 0.0064, "theta": -0.0071, "rho": 0.001, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218P00020000", "bid": 6.6, "bid_size": 75.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0432, "vega": 0.0061, "theta": -0.0067, "rho": -0.0103, "theo": 7.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "RLJ261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0294, "vega": 0.0053, "theta": -0.0066, "rho": 0.0008, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 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": "RLJ261218P00022500", "bid": 9.1, "bid_size": 84.0, "ask": 10.5, "ask_size": 64.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0314, "vega": 0.0048, "theta": -0.0061, "rho": -0.0101, "theo": 9.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "RLJ270219C00002500", "bid": 8.6, "bid_size": 49.0, "ask": 12.2, "ask_size": 29.0, "iv": 1.9183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0003, "rho": 0.0028, "theo": 10.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-06-25T15:27:40", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RLJ270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 333.0, "iv": 2.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0023, "rho": -0.0008, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 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": "RLJ270219C00005000", "bid": 6.5, "bid_size": 49.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0014, "rho": 0.0071, "theo": 7.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RLJ270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 333.0, "iv": 1.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0096, "vega": 0.0051, "theta": -0.0029, "rho": -0.0015, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 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": "RLJ270219C00007500", "bid": 4.7, "bid_size": 84.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0238, "vega": 0.007, "theta": -0.0024, "rho": 0.0115, "theo": 5.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RLJ270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.9725, "open_interest": 1.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0247, "vega": 0.0087, "theta": -0.0033, "rho": -0.0027, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-30T13:39:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RLJ270219C00010000", "bid": 1.75, "bid_size": 50.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.487, "open_interest": 19.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0683, "vega": 0.0135, "theta": -0.0032, "rho": 0.0157, "theo": 3.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T10:46:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RLJ270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 41.0, "iv": 0.4281, "open_interest": 55.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0675, "vega": 0.0151, "theta": -0.0036, "rho": -0.0053, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:38:03", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "RLJ270219C00012500", "bid": 0.6, "bid_size": 56.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.3041, "open_interest": 329.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.2017, "vega": 0.0256, "theta": -0.0038, "rho": 0.0162, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:24:56", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "RLJ270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 56.0, "iv": 0.2606, "open_interest": 57.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.1974, "vega": 0.026, "theta": -0.0038, "rho": -0.0138, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-12T11:45:55", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "RLJ270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.323, "open_interest": 379.0, "volume": 0.0, "delta": 0.253, "gamma": 0.123, "vega": 0.0215, "theta": -0.004, "rho": 0.008, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:30:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RLJ270219P00015000", "bid": 1.95, "bid_size": 5.0, "ask": 2.95, "ask_size": 64.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.1247, "vega": 0.0209, "theta": -0.0037, "rho": -0.0242, "theo": 2.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "RLJ270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.5864, "open_interest": 1.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0692, "vega": 0.0161, "theta": -0.0039, "rho": 0.0049, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:25:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RLJ270219P00017500", "bid": 4.3, "bid_size": 25.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0696, "vega": 0.0153, "theta": -0.0032, "rho": -0.029, "theo": 4.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "RLJ270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0464, "vega": 0.0129, "theta": -0.0038, "rho": 0.0035, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 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": "RLJ270219P00020000", "bid": 6.6, "bid_size": 84.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0462, "vega": 0.0121, "theta": -0.0027, "rho": -0.0329, "theo": 7.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "RLJ270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0344, "vega": 0.0108, "theta": -0.0036, "rho": 0.0027, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "RLJ270219P00022500", "bid": 9.1, "bid_size": 84.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.034, "vega": 0.01, "theta": -0.0021, "rho": -0.0366, "theo": 9.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "RLJ270521C00002500", "bid": 8.5, "bid_size": 49.0, "ask": 12.4, "ask_size": 20.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0019, "vega": 0.0009, "theta": 0.0, "rho": 0.0019, "theo": 10.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RLJ270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0032, "vega": 0.0036, "theta": -0.0013, "rho": -0.0015, "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": 0.100000001490116}, {"option": "RLJ270521C00005000", "bid": 5.9, "bid_size": 40.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.9974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0092, "vega": 0.0045, "theta": -0.0007, "rho": 0.0084, "theo": 7.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RLJ270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0106, "vega": 0.008, "theta": -0.0018, "rho": -0.0034, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 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": "RLJ270521C00007500", "bid": 4.7, "bid_size": 84.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0272, "vega": 0.0112, "theta": -0.0018, "rho": 0.0176, "theo": 5.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "RLJ270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0269, "vega": 0.0144, "theta": -0.0024, "rho": -0.0068, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 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": "RLJ270521C00010000", "bid": 2.5, "bid_size": 84.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3738, "open_interest": 26.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0685, "vega": 0.0219, "theta": -0.0026, "rho": 0.0259, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T10:54:06", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RLJ270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.065, "vega": 0.0244, "theta": -0.0028, "rho": -0.0136, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RLJ270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.4284, "open_interest": 2.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.1359, "vega": 0.035, "theta": -0.003, "rho": 0.0276, "theo": 1.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T11:47:12", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "RLJ270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 56.0, "iv": 0.2279, "open_interest": 1.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.1328, "vega": 0.0354, "theta": -0.0029, "rho": -0.0294, "theo": 1.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T13:23:15", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "RLJ270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.2975, "open_interest": 4.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.1134, "vega": 0.031, "theta": -0.0026, "rho": 0.0156, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:11:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RLJ270521P00015000", "bid": 1.05, "bid_size": 84.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.1123, "vega": 0.0304, "theta": -0.0023, "rho": -0.0502, "theo": 2.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RLJ270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0693, "vega": 0.0228, "theta": -0.0023, "rho": 0.0093, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 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": "RLJ270521P00017500", "bid": 4.4, "bid_size": 7.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0685, "vega": 0.0221, "theta": -0.0017, "rho": -0.0641, "theo": 5.0026, "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": 4.89999997615814}, {"option": "RLJ270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0463, "vega": 0.0176, "theta": -0.002, "rho": 0.0064, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 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": "RLJ270521P00020000", "bid": 6.6, "bid_size": 84.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0462, "vega": 0.0168, "theta": -0.0011, "rho": -0.068, "theo": 7.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}], "symbol": "RLJ", "security_type": "stock", "exchange_id": 3, "current_price": 12.87, "price_change": 0.33, "price_change_percent": 2.6316, "bid": 10.5, "ask": 13.0, "bid_size": 200, "ask_size": 1300, "open": 12.7, "high": 12.975, "low": 12.7, "close": 12.87, "prev_day_close": 12.54, "volume": 2152042, "iv30": 43.336, "iv30_change": -0.765, "iv30_change_percent": -1.7347, "seqno": 10412179043, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "RLJ"}