{"timestamp": "2026-10-23 01:15:53", "data": {"options": [{"option": "RNAC261120C00002500", "bid": 1.5, "bid_size": 43.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0184, "vega": 0.0013, "theta": -0.0034, "rho": 0.0019, "theo": 4.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RNAC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0184, "vega": 0.0013, "theta": -0.005, "rho": -0.0002, "theo": 0.0654, "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": 0.025000000372529}, {"option": "RNAC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 2.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.1127, "vega": 0.0049, "theta": -0.0104, "rho": 0.0031, "theo": 1.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-25T09:59:16", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RNAC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 191.0, "iv": 5.3678, "open_interest": 101.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.1135, "vega": 0.0049, "theta": -0.0111, "rho": -0.0012, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T15:41:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.7971, "open_interest": 185.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.1653, "vega": 0.0072, "theta": -0.016, "rho": 0.0019, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-20T15:49:49", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "RNAC261120P00007500", "bid": 0.4, "bid_size": 361.0, "ask": 4.9, "ask_size": 132.0, "iv": 2.7612, "open_interest": 155.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.1677, "vega": 0.0071, "theta": -0.0158, "rho": -0.0035, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-30T11:28:32", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "RNAC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6426, "open_interest": 37.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.1065, "vega": 0.0056, "theta": -0.0155, "rho": 0.001, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T10:38:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RNAC261120P00010000", "bid": 1.9, "bid_size": 32.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.8122, "open_interest": 7.0, "volume": 3.0, "delta": -0.7751, "gamma": 0.1091, "vega": 0.0055, "theta": -0.0145, "rho": -0.0047, "theo": 3.8325, "change": -0.9, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T15:12:46", "percent_change": -20.0, "prev_day_close": 4.5}, {"option": "RNAC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1406, "open_interest": 211.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0737, "vega": 0.0045, "theta": -0.0141, "rho": 0.0007, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-25T15:46:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RNAC261120P00012500", "bid": 3.6, "bid_size": 32.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0762, "vega": 0.0042, "theta": -0.0122, "rho": -0.0051, "theo": 6.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-09-25T15:31:35", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RNAC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.516, "open_interest": 101.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0554, "vega": 0.0037, "theta": -0.0128, "rho": 0.0005, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-06-17T10:40:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC261120P00015000", "bid": 6.1, "bid_size": 38.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0577, "vega": 0.0033, "theta": -0.01, "rho": -0.0054, "theo": 8.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RNAC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0441, "vega": 0.0032, "theta": -0.0117, "rho": 0.0004, "theo": 0.1449, "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": 2.45000004768372}, {"option": "RNAC261120P00017500", "bid": 8.6, "bid_size": 30.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.046, "vega": 0.0028, "theta": -0.0079, "rho": -0.0056, "theo": 11.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "RNAC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0635, "open_interest": 1.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0365, "vega": 0.0028, "theta": -0.0108, "rho": 0.0004, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T13:09:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC261120P00020000", "bid": 11.1, "bid_size": 30.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.038, "vega": 0.0023, "theta": -0.0059, "rho": -0.0052, "theo": 13.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RNAC261218C00002500", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 6.0, "iv": 1.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0223, "vega": 0.0022, "theta": -0.0021, "rho": 0.002, "theo": 3.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RNAC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 699.0, "iv": 7.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0206, "vega": 0.0023, "theta": -0.0034, "rho": -0.0006, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 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": "RNAC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.127, "vega": 0.0065, "theta": -0.0041, "rho": 0.0044, "theo": 1.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RNAC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 223.0, "iv": 3.5186, "open_interest": 11.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.1238, "vega": 0.0065, "theta": -0.0046, "rho": -0.0022, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T11:10:33", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "RNAC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 204.0, "iv": 2.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.2016, "vega": 0.0092, "theta": -0.0056, "rho": 0.0027, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 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": "RNAC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 188.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.2013, "vega": 0.0092, "theta": -0.0051, "rho": -0.0082, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RNAC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 204.0, "iv": 3.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.1019, "vega": 0.0068, "theta": -0.0061, "rho": 0.0015, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RNAC261218P00010000", "bid": 1.35, "bid_size": 30.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.1035, "vega": 0.0068, "theta": -0.0047, "rho": -0.0105, "theo": 3.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RNAC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0687, "vega": 0.0056, "theta": -0.0062, "rho": 0.0011, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 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": "RNAC261218P00012500", "bid": 3.6, "bid_size": 30.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0709, "vega": 0.0056, "theta": -0.0039, "rho": -0.0118, "theo": 6.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "RNAC270219C00002500", "bid": 1.5, "bid_size": 25.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0201, "vega": 0.0053, "theta": -0.0034, "rho": 0.0052, "theo": 4.5719, "change": 0.0, "open": 0.0, "high": 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": "RNAC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0202, "vega": 0.0054, "theta": -0.0043, "rho": -0.0027, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 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": "RNAC270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1258, "open_interest": 233.0, "volume": 0.0, "delta": 0.803, "gamma": 0.063, "vega": 0.0113, "theta": -0.0056, "rho": 0.0084, "theo": 2.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-20T15:49:49", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RNAC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 2.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0641, "vega": 0.0113, "theta": -0.0061, "rho": -0.0069, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 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": "RNAC270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 1.8438, "open_interest": 142.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0931, "vega": 0.0149, "theta": -0.007, "rho": 0.0077, "theo": 1.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-29T09:30:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RNAC270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.2861, "open_interest": 37.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0963, "vega": 0.0148, "theta": -0.0071, "rho": -0.0127, "theo": 2.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-23T10:59:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.4071, "open_interest": 166.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0864, "vega": 0.0149, "theta": -0.0076, "rho": 0.006, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T13:54:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RNAC270219P00010000", "bid": 1.65, "bid_size": 30.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.0828, "open_interest": 87.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0907, "vega": 0.0144, "theta": -0.0074, "rho": -0.0173, "theo": 4.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-24T13:25:45", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "RNAC270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 2.4613, "open_interest": 22.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0748, "vega": 0.014, "theta": -0.0078, "rho": 0.0049, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-07T11:05:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC270219P00012500", "bid": 3.8, "bid_size": 30.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.9385, "open_interest": 63.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0796, "vega": 0.0132, "theta": -0.0072, "rho": -0.0204, "theo": 6.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-09-25T12:23:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RNAC270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 81.0, "iv": 2.6484, "open_interest": 100.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0656, "vega": 0.0132, "theta": -0.0079, "rho": 0.0042, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC270219P00015000", "bid": 6.1, "bid_size": 30.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0708, "vega": 0.012, "theta": -0.007, "rho": -0.0226, "theo": 8.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RNAC270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7974, "open_interest": 7.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0587, "vega": 0.0124, "theta": -0.0079, "rho": 0.0037, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RNAC270219P00017500", "bid": 8.5, "bid_size": 31.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0644, "vega": 0.011, "theta": -0.0066, "rho": -0.0242, "theo": 11.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "RNAC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9208, "open_interest": 2.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0534, "vega": 0.0118, "theta": -0.0078, "rho": 0.0034, "theo": 0.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC270219P00020000", "bid": 11.1, "bid_size": 30.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0596, "vega": 0.0102, "theta": -0.0062, "rho": -0.0255, "theo": 13.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "RNAC270521C00002500", "bid": 1.7, "bid_size": 30.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.017, "vega": 0.0074, "theta": -0.0026, "rho": 0.0074, "theo": 4.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RNAC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 753.0, "iv": 7.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0172, "vega": 0.0074, "theta": -0.0031, "rho": -0.0058, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 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": "RNAC270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.048, "vega": 0.0146, "theta": -0.004, "rho": 0.0126, "theo": 3.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RNAC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 2.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0494, "vega": 0.0147, "theta": -0.0044, "rho": -0.0129, "theo": 1.3357, "change": 0.0, "open": 0.0, "high": 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": "RNAC270521C00007500", "bid": 1.0, "bid_size": 5.0, "ask": 4.8, "ask_size": 128.0, "iv": 1.5786, "open_interest": 224.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0709, "vega": 0.0193, "theta": -0.005, "rho": 0.0128, "theo": 2.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-21T15:54:10", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "RNAC270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.0134, "open_interest": 46.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0745, "vega": 0.0191, "theta": -0.0052, "rho": -0.0216, "theo": 2.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-30T11:28:32", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RNAC270521C00010000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 92.0, "iv": 1.8257, "open_interest": 186.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0722, "vega": 0.0204, "theta": -0.0056, "rho": 0.0111, "theo": 1.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T13:36:58", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "RNAC270521P00010000", "bid": 2.15, "bid_size": 30.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.1353, "open_interest": 241.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0774, "vega": 0.0198, "theta": -0.0056, "rho": -0.0289, "theo": 4.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-05T15:17:38", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RNAC270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 1.807, "open_interest": 100.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0672, "vega": 0.0203, "theta": -0.0059, "rho": 0.0097, "theo": 1.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-22T15:17:21", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "RNAC270521P00012500", "bid": 4.7, "bid_size": 30.0, "ask": 9.0, "ask_size": 8.0, "iv": 1.2275, "open_interest": 63.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0734, "vega": 0.0191, "theta": -0.0058, "rho": -0.0343, "theo": 6.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-09-28T13:52:14", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RNAC270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 1.95, "open_interest": 101.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.062, "vega": 0.0198, "theta": -0.0061, "rho": 0.0087, "theo": 1.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-23T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNAC270521P00015000", "bid": 6.5, "bid_size": 31.0, "ask": 11.2, "ask_size": 5.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0691, "vega": 0.018, "theta": -0.0059, "rho": -0.0381, "theo": 9.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}], "symbol": "RNAC", "security_type": "stock", "exchange_id": 2, "current_price": 6.41, "price_change": -0.01, "price_change_percent": -0.1558, "bid": 5.8, "ask": 8.55, "bid_size": 100, "ask_size": 100, "open": 6.33, "high": 6.642, "low": 6.24, "close": 6.41, "prev_day_close": 6.42, "volume": 89200, "iv30": 117.788, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150466237, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "RNAC"}