{"timestamp": "2026-11-10 00:54:48", "data": {"options": [{"option": "RLX261120C00001000", "bid": 0.05, "bid_size": 973.0, "ask": 1.5, "ask_size": 189.0, "iv": 4.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.1043, "vega": 0.0001, "theta": -0.0005, "rho": 0.0004, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "RLX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 438.0, "iv": 4.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.1046, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RLX261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 4.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 2.1997, "vega": 0.0008, "theta": -0.0016, "rho": 0.0004, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RLX261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 2.223, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "RLX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.172, "open_interest": 47.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.5339, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T13:07:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RLX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 390.0, "iv": 3.2034, "open_interest": 1.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.564, "vega": 0.0003, "theta": -0.0011, "rho": -0.0002, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-16T12:18:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RLX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 2.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.068, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RLX261120P00003000", "bid": 0.8, "bid_size": 206.0, "ask": 2.25, "ask_size": 390.0, "iv": 3.7777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0498, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RLX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 804.0, "iv": 7.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0264, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "RLX261120P00004000", "bid": 1.8, "bid_size": 207.0, "ask": 3.3, "ask_size": 390.0, "iv": 4.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0035, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RLX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 969.0, "iv": 7.8176, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0144, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "RLX261120P00005000", "bid": 2.8, "bid_size": 174.0, "ask": 4.3, "ask_size": 377.0, "iv": 5.6125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "RLX261218C00000500", "bid": 0.5, "bid_size": 203.0, "ask": 1.7, "ask_size": 294.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0448, "vega": 0.0003, "theta": -0.0006, "rho": 0.0005, "theo": 1.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "RLX261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1615.0, "iv": 7.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.045, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RLX261218C00001000", "bid": 0.25, "bid_size": 209.0, "ask": 1.2, "ask_size": 206.0, "iv": 1.9994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.227, "vega": 0.0007, "theta": -0.001, "rho": 0.001, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RLX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 720.0, "iv": 3.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.2287, "vega": 0.0007, "theta": -0.001, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RLX261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 187.0, "iv": 1.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 1.2231, "vega": 0.0018, "theta": -0.0013, "rho": 0.0011, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 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": "RLX261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 1.2596, "vega": 0.0018, "theta": -0.0013, "rho": -0.0005, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RLX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.7916, "vega": 0.0016, "theta": -0.0015, "rho": 0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RLX261218P00002000", "bid": 0.1, "bid_size": 375.0, "ask": 1.0, "ask_size": 113.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.8478, "vega": 0.0014, "theta": -0.0016, "rho": -0.001, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 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": "RLX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 786.0, "iv": 2.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.2668, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RLX261218P00003000", "bid": 0.8, "bid_size": 207.0, "ask": 2.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.2937, "vega": 0.0007, "theta": -0.0014, "rho": -0.001, "theo": 1.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "RLX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 885.0, "iv": 3.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.1606, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RLX261218P00004000", "bid": 1.8, "bid_size": 203.0, "ask": 3.0, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.1879, "vega": 0.0004, "theta": -0.0013, "rho": -0.001, "theo": 2.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RLX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 778.0, "iv": 3.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.1168, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RLX261218P00005000", "bid": 2.8, "bid_size": 180.0, "ask": 4.0, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.1392, "vega": 0.0003, "theta": -0.0012, "rho": -0.0008, "theo": 3.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RLX270115C00000500", "bid": 0.45, "bid_size": 146.0, "ask": 1.8, "ask_size": 220.0, "iv": 1.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0439, "vega": 0.0003, "theta": -0.0002, "rho": 0.0009, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "RLX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1650.0, "iv": 4.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0441, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "RLX270115C00001000", "bid": 0.4, "bid_size": 258.0, "ask": 1.25, "ask_size": 276.0, "iv": 2.1891, "open_interest": 64.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.2323, "vega": 0.001, "theta": -0.0006, "rho": 0.0016, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:45:44", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "RLX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.1203, "open_interest": 11.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.2337, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T11:47:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RLX270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.2117, "open_interest": 151.0, "volume": 0.0, "delta": 0.6742, "gamma": 1.0655, "vega": 0.0025, "theta": -0.0009, "rho": 0.0017, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:17:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RLX270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.4632, "open_interest": 10.0, "volume": 0.0, "delta": -0.3325, "gamma": 1.0853, "vega": 0.0025, "theta": -0.0009, "rho": -0.001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RLX270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.4638, "open_interest": 2400.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.7594, "vega": 0.0021, "theta": -0.0009, "rho": 0.0006, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:58:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RLX270115P00002000", "bid": 0.1, "bid_size": 592.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 343.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.8006, "vega": 0.002, "theta": -0.001, "rho": -0.0018, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T15:38:00", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "RLX270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 320.0, "iv": 2.032, "open_interest": 46.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.3944, "vega": 0.0015, "theta": -0.0008, "rho": 0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:11:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RLX270115P00002500", "bid": 0.2, "bid_size": 294.0, "ask": 1.55, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.4288, "vega": 0.0013, "theta": -0.0008, "rho": -0.0019, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "RLX270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1020.0, "iv": 1.2798, "open_interest": 155.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.2549, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-05T13:10:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RLX270115P00003000", "bid": 1.3, "bid_size": 21.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.2867, "vega": 0.0009, "theta": -0.0007, "rho": -0.0018, "theo": 1.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-07-16T12:30:38", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "RLX270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1659.0, "iv": 2.6966, "open_interest": 2.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.1451, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-29T13:35:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RLX270115P00004000", "bid": 1.7, "bid_size": 212.0, "ask": 3.2, "ask_size": 174.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.1714, "vega": 0.0004, "theta": -0.0005, "rho": -0.0011, "theo": 2.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RLX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1648.0, "iv": 2.9724, "open_interest": 1.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.1005, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-27T11:21:26", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RLX270115P00005000", "bid": 2.7, "bid_size": 192.0, "ask": 4.2, "ask_size": 173.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.1318, "vega": 0.0002, "theta": -0.0004, "rho": -0.0008, "theo": 3.4052, "change": 0.0, "open": 0.0, "high": 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": "RLX270416C00001000", "bid": 0.3, "bid_size": 226.0, "ask": 1.45, "ask_size": 228.0, "iv": 1.4687, "open_interest": 25.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.2085, "vega": 0.0014, "theta": -0.0001, "rho": 0.0037, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:40:57", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "RLX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 449.0, "iv": 2.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.214, "vega": 0.0014, "theta": -0.0002, "rho": -0.0005, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "RLX270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 161.0, "iv": 0.372, "open_interest": 69.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.9711, "vega": 0.0036, "theta": -0.0004, "rho": 0.0042, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:47:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RLX270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 120.0, "iv": 0.8008, "open_interest": 1.0, "volume": 0.0, "delta": -0.3019, "gamma": 1.0778, "vega": 0.0036, "theta": -0.0004, "rho": -0.0018, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RLX270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 126.0, "iv": 0.4156, "open_interest": 108.0, "volume": 0.0, "delta": 0.305, "gamma": 0.8316, "vega": 0.0037, "theta": -0.0005, "rho": 0.0018, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:00:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RLX270416P00002000", "bid": 0.35, "bid_size": 157.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.4978, "open_interest": 150.0, "volume": 0.0, "delta": -0.8085, "gamma": 1.0747, "vega": 0.0027, "theta": -0.0006, "rho": -0.0025, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T11:34:28", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "RLX270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5947, "open_interest": 51.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.3102, "vega": 0.0022, "theta": -0.0004, "rho": 0.0007, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RLX270416P00003000", "bid": 1.2, "bid_size": 156.0, "ask": 1.7, "ask_size": 103.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.2989, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RLX270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1405.0, "iv": 1.8253, "open_interest": 20.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.1879, "vega": 0.0017, "theta": -0.0004, "rho": 0.0005, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:03:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RLX270416P00004000", "bid": 1.55, "bid_size": 200.0, "ask": 3.3, "ask_size": 333.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RLX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1400.0, "iv": 2.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.1361, "vega": 0.0014, "theta": -0.0004, "rho": 0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 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": "RLX270416P00005000", "bid": 2.6, "bid_size": 181.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}], "symbol": "RLX", "security_type": "stock", "exchange_id": 3, "current_price": 1.58, "price_change": -0.02, "price_change_percent": -1.2422, "bid": 1.58, "ask": 1.61, "bid_size": 10100, "ask_size": 1200, "open": 1.61, "high": 1.61, "low": 1.58, "close": 1.59, "prev_day_close": 1.61, "volume": 922699, "iv30": 47.009, "iv30_change": 5.203, "iv30_change_percent": 12.4456, "seqno": 10410876590, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RLX"}