{"timestamp": "2026-11-10 00:54:28", "data": {"options": [{"option": "RNG261113C00045000", "bid": 27.2, "bid_size": 12.0, "ask": 30.0, "ask_size": 11.0, "iv": 3.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0074, "theo": 27.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RNG261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 2.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113C00050000", "bid": 22.3, "bid_size": 8.0, "ask": 25.0, "ask_size": 11.0, "iv": 2.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0082, "theo": 22.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "RNG261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 2.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113C00055000", "bid": 17.5, "bid_size": 7.0, "ask": 20.0, "ask_size": 11.0, "iv": 2.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0049, "rho": 0.009, "theo": 17.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "RNG261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0014, "vega": 0.0009, "theta": -0.007, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "RNG261113C00057000", "bid": 15.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 10.0, "iv": 2.0637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0095, "rho": 0.0093, "theo": 15.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RNG261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 15.0, "iv": 1.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0114, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 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": "RNG261113C00058000", "bid": 14.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0128, "rho": 0.0094, "theo": 14.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "RNG261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 15.0, "iv": 1.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0145, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 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": "RNG261113C00059000", "bid": 13.4, "bid_size": 12.0, "ask": 16.0, "ask_size": 10.0, "iv": 1.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0044, "vega": 0.0023, "theta": -0.017, "rho": 0.0096, "theo": 13.889, "change": 0.0, "open": 0.0, "high": 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": "RNG261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 1.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0044, "vega": 0.0023, "theta": -0.0187, "rho": -0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 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": "RNG261113C00060000", "bid": 12.4, "bid_size": 11.0, "ask": 15.0, "ask_size": 9.0, "iv": 1.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0058, "vega": 0.003, "theta": -0.0225, "rho": 0.0097, "theo": 12.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "RNG261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 1.4264, "open_interest": 9.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0058, "vega": 0.003, "theta": -0.024, "rho": -0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T15:21:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RNG261113C00061000", "bid": 11.5, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 1.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0076, "vega": 0.0038, "theta": -0.0295, "rho": 0.0098, "theo": 11.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RNG261113P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 1.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0076, "vega": 0.0038, "theta": -0.0309, "rho": -0.0002, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 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": "RNG261113C00062000", "bid": 10.5, "bid_size": 21.0, "ask": 13.1, "ask_size": 16.0, "iv": 1.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0101, "vega": 0.0049, "theta": -0.0386, "rho": 0.0098, "theo": 10.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "RNG261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0101, "vega": 0.0049, "theta": -0.0399, "rho": -0.0003, "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": 0.425000011920929}, {"option": "RNG261113C00063000", "bid": 9.4, "bid_size": 19.0, "ask": 12.0, "ask_size": 13.0, "iv": 1.3962, "open_interest": 0.0, "volume": 2.0, "delta": 0.963, "gamma": 0.0134, "vega": 0.0062, "theta": -0.0501, "rho": 0.0099, "theo": 9.9552, "change": 0.54, "open": 10.16, "high": 10.24, "low": 10.16, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-11-09T10:42:51", "percent_change": 5.56701, "prev_day_close": 9.69999980926514}, {"option": "RNG261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.808, "open_interest": 25.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0134, "vega": 0.0062, "theta": -0.0514, "rho": -0.0004, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:22:49", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "RNG261113C00064000", "bid": 8.3, "bid_size": 24.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.9308, "open_interest": 0.0, "volume": 4.0, "delta": 0.9499, "gamma": 0.0176, "vega": 0.0079, "theta": -0.0647, "rho": 0.0099, "theo": 8.9898, "change": 0.95, "open": 9.23, "high": 9.6, "low": 9.23, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T15:16:08", "percent_change": 10.9827, "prev_day_close": 8.64999985694885}, {"option": "RNG261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 0.7356, "open_interest": 1.0, "volume": 11.0, "delta": -0.0503, "gamma": 0.0176, "vega": 0.008, "theta": -0.0658, "rho": -0.0006, "theo": 0.1242, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:21:49", "percent_change": -75.0, "prev_day_close": 0.400000000372529}, {"option": "RNG261113C00065000", "bid": 7.3, "bid_size": 23.0, "ask": 10.1, "ask_size": 23.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0229, "vega": 0.01, "theta": -0.0828, "rho": 0.0098, "theo": 8.038, "change": 0.0, "open": 0.0, "high": 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": "RNG261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.9135, "open_interest": 10.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0229, "vega": 0.01, "theta": -0.0838, "rho": -0.0008, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T14:58:31", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "RNG261113C00066000", "bid": 6.7, "bid_size": 11.0, "ask": 8.6, "ask_size": 11.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0295, "vega": 0.0126, "theta": -0.1047, "rho": 0.0097, "theo": 7.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RNG261113P00066000", "bid": 0.05, "bid_size": 22.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8402, "open_interest": 1.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0296, "vega": 0.0126, "theta": -0.1057, "rho": -0.001, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-20T09:55:14", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "RNG261113C00067000", "bid": 5.9, "bid_size": 7.0, "ask": 7.6, "ask_size": 26.0, "iv": 1.0013, "open_interest": 12.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0374, "vega": 0.0155, "theta": -0.1302, "rho": 0.0095, "theo": 6.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T10:23:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RNG261113P00067000", "bid": 0.1, "bid_size": 19.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.7927, "open_interest": 18.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0375, "vega": 0.0155, "theta": -0.1312, "rho": -0.0014, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:30:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RNG261113C00068000", "bid": 5.0, "bid_size": 6.0, "ask": 7.1, "ask_size": 36.0, "iv": 1.0221, "open_interest": 12.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0463, "vega": 0.0187, "theta": -0.1588, "rho": 0.0092, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-11-06T10:23:37", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RNG261113P00068000", "bid": 0.3, "bid_size": 22.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.8091, "open_interest": 5.0, "volume": 1.0, "delta": -0.1619, "gamma": 0.0465, "vega": 0.0188, "theta": -0.1598, "rho": -0.0018, "theo": 0.459, "change": -0.84, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:22:05", "percent_change": -67.2, "prev_day_close": 1.25}, {"option": "RNG261113C00069000", "bid": 4.1, "bid_size": 18.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0559, "vega": 0.0221, "theta": -0.1885, "rho": 0.0087, "theo": 4.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "RNG261113P00069000", "bid": 0.35, "bid_size": 19.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6234, "open_interest": 15.0, "volume": 10.0, "delta": -0.2116, "gamma": 0.0561, "vega": 0.0222, "theta": -0.1897, "rho": -0.0023, "theo": 0.6336, "change": -0.625, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:25:21", "percent_change": -51.0204, "prev_day_close": 1.22500002384186}, {"option": "RNG261113C00070000", "bid": 3.4, "bid_size": 8.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.7832, "open_interest": 2.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0652, "vega": 0.0253, "theta": -0.2169, "rho": 0.0081, "theo": 3.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:05:39", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "RNG261113P00070000", "bid": 0.15, "bid_size": 29.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.5421, "open_interest": 10.0, "volume": 4.0, "delta": -0.2717, "gamma": 0.0655, "vega": 0.0254, "theta": -0.2182, "rho": -0.0029, "theo": 0.8669, "change": -0.975, "open": 0.75, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:37:03", "percent_change": -63.9344, "prev_day_close": 1.52499997615814}, {"option": "RNG261113C00071000", "bid": 2.55, "bid_size": 35.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.6829, "open_interest": 57.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0732, "vega": 0.028, "theta": -0.2405, "rho": 0.0074, "theo": 3.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:16:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RNG261113P00071000", "bid": 0.4, "bid_size": 26.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.5267, "open_interest": 5.0, "volume": 3.0, "delta": -0.3413, "gamma": 0.0736, "vega": 0.028, "theta": -0.242, "rho": -0.0035, "theo": 1.1714, "change": -0.79, "open": 1.3, "high": 1.3, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:49:41", "percent_change": -41.5789, "prev_day_close": 1.89999997615814}, {"option": "RNG261113C00072000", "bid": 2.15, "bid_size": 6.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.6963, "open_interest": 10.0, "volume": 10.0, "delta": 0.5836, "gamma": 0.0787, "vega": 0.0298, "theta": -0.256, "rho": 0.0066, "theo": 2.4245, "change": 0.605, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T13:26:25", "percent_change": 22.2018, "prev_day_close": 2.72499990463257}, {"option": "RNG261113P00072000", "bid": 0.75, "bid_size": 26.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.5257, "open_interest": 13.0, "volume": 10.0, "delta": -0.4182, "gamma": 0.0792, "vega": 0.0298, "theta": -0.2576, "rho": -0.0042, "theo": 1.5575, "change": -0.95, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:25:21", "percent_change": -39.5833, "prev_day_close": 2.39999997615814}, {"option": "RNG261113C00073000", "bid": 1.6, "bid_size": 7.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.6924, "open_interest": 0.0, "volume": 13.0, "delta": 0.5035, "gamma": 0.0809, "vega": 0.0305, "theta": -0.261, "rho": 0.0057, "theo": 1.8973, "change": -0.06, "open": 2.5, "high": 2.67, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T14:35:32", "percent_change": -2.72727, "prev_day_close": 2.19999992847443}, {"option": "RNG261113P00073000", "bid": 1.6, "bid_size": 17.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.5828, "open_interest": 27.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0814, "vega": 0.0305, "theta": -0.2627, "rho": -0.0049, "theo": 2.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:28:03", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RNG261113C00074000", "bid": 0.9, "bid_size": 18.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0796, "vega": 0.0299, "theta": -0.2548, "rho": 0.0048, "theo": 1.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "RNG261113P00074000", "bid": 2.1, "bid_size": 17.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.5845, "open_interest": 6.0, "volume": 14.0, "delta": -0.579, "gamma": 0.0801, "vega": 0.0299, "theta": -0.2565, "rho": -0.0054, "theo": 2.5945, "change": -1.05, "open": 2.53, "high": 2.53, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:25:21", "percent_change": -30.4348, "prev_day_close": 3.44999992847443}, {"option": "RNG261113C00075000", "bid": 0.55, "bid_size": 18.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.6238, "open_interest": 33.0, "volume": 1.0, "delta": 0.3486, "gamma": 0.0749, "vega": 0.0283, "theta": -0.2387, "rho": 0.004, "theo": 1.1043, "change": 0.385, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T11:23:29", "percent_change": 27.0175, "prev_day_close": 1.42499995231628}, {"option": "RNG261113P00075000", "bid": 2.6, "bid_size": 34.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.5555, "open_interest": 20.0, "volume": 1.0, "delta": -0.6547, "gamma": 0.0754, "vega": 0.0282, "theta": -0.2401, "rho": -0.0059, "theo": 3.2423, "change": -1.34, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T11:47:28", "percent_change": -33.5, "prev_day_close": 4.00000011920929}, {"option": "RNG261113C00076000", "bid": 0.55, "bid_size": 16.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.6564, "open_interest": 3.0, "volume": 8.0, "delta": 0.2809, "gamma": 0.0679, "vega": 0.0258, "theta": -0.2152, "rho": 0.0032, "theo": 0.8255, "change": 0.15, "open": 0.91, "high": 1.66, "low": 0.91, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:45:44", "percent_change": 11.5385, "prev_day_close": 1.30000001192093}, {"option": "RNG261113P00076000", "bid": 3.3, "bid_size": 33.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.5593, "open_interest": 5.0, "volume": 1.0, "delta": -0.7229, "gamma": 0.0683, "vega": 0.0256, "theta": -0.2164, "rho": -0.0062, "theo": 3.9661, "change": -0.3, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:40:58", "percent_change": -6.38298, "prev_day_close": 4.70000004768372}, {"option": "RNG261113C00077000", "bid": 0.3, "bid_size": 17.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.6138, "open_interest": 27.0, "volume": 8.0, "delta": 0.2224, "gamma": 0.0594, "vega": 0.0228, "theta": -0.1877, "rho": 0.0025, "theo": 0.6112, "change": 0.075, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:43:25", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "RNG261113P00077000", "bid": 3.6, "bid_size": 25.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0598, "vega": 0.0226, "theta": -0.1885, "rho": -0.0063, "theo": 4.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T10:32:10", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RNG261113C00078000", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.634, "open_interest": 0.0, "volume": 3.0, "delta": 0.1735, "gamma": 0.0506, "vega": 0.0196, "theta": -0.1592, "rho": 0.002, "theo": 0.4494, "change": 0.15, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:29:23", "percent_change": 23.0769, "prev_day_close": 0.650000005960464}, {"option": "RNG261113P00078000", "bid": 3.9, "bid_size": 33.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.4702, "open_interest": 14.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0509, "vega": 0.0194, "theta": -0.1596, "rho": -0.0063, "theo": 5.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:47:13", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RNG261113C00079000", "bid": 0.05, "bid_size": 19.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.6504, "open_interest": 1.0, "volume": 3.0, "delta": 0.1339, "gamma": 0.042, "vega": 0.0165, "theta": -0.1318, "rho": 0.0015, "theo": 0.329, "change": -0.09, "open": 0.6, "high": 0.6, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:51:24", "percent_change": -15.0, "prev_day_close": 0.600000001490116}, {"option": "RNG261113P00079000", "bid": 4.6, "bid_size": 31.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0423, "vega": 0.0162, "theta": -0.1319, "rho": -0.006, "theo": 6.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T15:18:51", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "RNG261113C00080000", "bid": 0.05, "bid_size": 20.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.685, "open_interest": 28.0, "volume": 1.0, "delta": 0.1025, "gamma": 0.0343, "vega": 0.0137, "theta": -0.1072, "rho": 0.0012, "theo": 0.2403, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:41:19", "percent_change": -55.5556, "prev_day_close": 0.450000017881393}, {"option": "RNG261113P00080000", "bid": 5.5, "bid_size": 34.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0345, "vega": 0.0132, "theta": -0.107, "rho": -0.0057, "theo": 7.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T11:37:39", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RNG261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 40.0, "iv": 0.8043, "open_interest": 31.0, "volume": 40.0, "delta": 0.078, "gamma": 0.0276, "vega": 0.0112, "theta": -0.0858, "rho": 0.0009, "theo": 0.1755, "change": -0.02, "open": 0.15, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:55:14", "percent_change": -5.0, "prev_day_close": 0.399999991059303}, {"option": "RNG261113P00081000", "bid": 6.8, "bid_size": 20.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0277, "vega": 0.0105, "theta": -0.0855, "rho": -0.0052, "theo": 8.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T15:49:18", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "RNG261113C00082000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.7476, "open_interest": 5.0, "volume": 3.0, "delta": 0.0591, "gamma": 0.0219, "vega": 0.009, "theta": -0.0679, "rho": 0.0007, "theo": 0.1282, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:49:37", "percent_change": -41.1765, "prev_day_close": 0.425000000745058}, {"option": "RNG261113P00082000", "bid": 7.8, "bid_size": 25.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9457, "gamma": 0.0221, "vega": 0.0083, "theta": -0.0673, "rho": -0.0046, "theo": 9.2879, "change": -0.88, "open": 8.92, "high": 8.92, "low": 8.77, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T10:17:39", "percent_change": -9.11917, "prev_day_close": 9.65000009536743}, {"option": "RNG261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.7508, "open_interest": 5.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0172, "vega": 0.0072, "theta": -0.0533, "rho": 0.0005, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:17:36", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "RNG261113P00083000", "bid": 8.7, "bid_size": 17.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9604, "gamma": 0.0176, "vega": 0.0066, "theta": -0.0524, "rho": -0.0044, "theo": 10.2566, "change": -1.36, "open": 9.84, "high": 9.84, "low": 9.69, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T10:17:39", "percent_change": -12.3077, "prev_day_close": 11.0500001907349}, {"option": "RNG261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.9755, "open_interest": 8.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0135, "vega": 0.0057, "theta": -0.0415, "rho": 0.0004, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:55:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00084000", "bid": 9.1, "bid_size": 24.0, "ask": 11.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.014, "vega": 0.005, "theta": -0.0401, "rho": -0.0038, "theo": 11.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T15:50:47", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "RNG261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 45.0, "iv": 1.1302, "open_interest": 12.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0105, "vega": 0.0046, "theta": -0.0322, "rho": 0.0003, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T10:29:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00085000", "bid": 10.1, "bid_size": 14.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.011, "vega": 0.0036, "theta": -0.0305, "rho": -0.0026, "theo": 12.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T14:50:07", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RNG261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 48.0, "iv": 1.2091, "open_interest": 2.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0082, "vega": 0.0036, "theta": -0.025, "rho": 0.0002, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T11:39:29", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RNG261113P00086000", "bid": 11.0, "bid_size": 11.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0085, "vega": 0.0027, "theta": -0.0236, "rho": -0.0026, "theo": 13.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "RNG261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 45.0, "iv": 1.269, "open_interest": 4.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0193, "rho": 0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T11:56:40", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RNG261113P00087000", "bid": 12.1, "bid_size": 7.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0063, "vega": 0.0016, "theta": -0.0186, "rho": -0.0016, "theo": 14.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-10-23T10:07:29", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "RNG261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 22.0, "iv": 1.3276, "open_interest": 3.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0049, "vega": 0.0022, "theta": -0.0149, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T13:21:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RNG261113P00088000", "bid": 13.0, "bid_size": 11.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0152, "rho": -0.0014, "theo": 15.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RNG261113C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 36.0, "iv": 1.3848, "open_interest": 1.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0115, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-16T12:21:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RNG261113P00089000", "bid": 14.0, "bid_size": 11.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0133, "rho": -0.0007, "theo": 16.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "RNG261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.2612, "open_interest": 7.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.003, "vega": 0.0014, "theta": -0.0088, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:13:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RNG261113P00090000", "bid": 15.0, "bid_size": 11.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.002, "vega": 0.0005, "theta": -0.012, "rho": -0.0006, "theo": 17.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "RNG261113C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0068, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "RNG261113P00091000", "bid": 16.0, "bid_size": 11.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0115, "rho": -0.0002, "theo": 18.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "RNG261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 1.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.0009, "theta": -0.0053, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "RNG261113P00092000", "bid": 17.0, "bid_size": 11.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0111, "rho": -0.0002, "theo": 19.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RNG261113C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 34.0, "iv": 1.5589, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:01:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RNG261113P00093000", "bid": 18.0, "bid_size": 11.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 20.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "RNG261113C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 1.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "RNG261113P00094000", "bid": 19.0, "bid_size": 11.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 21.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "RNG261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 36.0, "iv": 1.6596, "open_interest": 6.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:25:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00095000", "bid": 20.0, "bid_size": 11.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 22.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "RNG261113C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 1.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00096000", "bid": 21.0, "bid_size": 11.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 23.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "RNG261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00097000", "bid": 22.0, "bid_size": 11.0, "ask": 24.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 24.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "RNG261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 1.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0012, "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": 0.425000011920929}, {"option": "RNG261113P00098000", "bid": 23.0, "bid_size": 11.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 25.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "RNG261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 1.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00099000", "bid": 24.0, "bid_size": 11.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 26.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RNG261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 1.8964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T13:32:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00100000", "bid": 25.0, "bid_size": 11.0, "ask": 27.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 27.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "RNG261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 1.9414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261113P00101000", "bid": 26.0, "bid_size": 11.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 28.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "RNG261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 18.0, "iv": 1.9858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "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": 0.425000011920929}, {"option": "RNG261113P00102000", "bid": 27.0, "bid_size": 11.0, "ask": 29.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 29.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "RNG261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 2.0295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00103000", "bid": 28.0, "bid_size": 11.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 30.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "RNG261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 2.0725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00104000", "bid": 29.0, "bid_size": 11.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 31.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "RNG261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 2.1149, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-23T09:35:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00105000", "bid": 30.0, "bid_size": 11.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 32.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "RNG261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 2.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00106000", "bid": 31.0, "bid_size": 11.0, "ask": 33.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 33.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "RNG261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 20.0, "iv": 2.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00107000", "bid": 32.0, "bid_size": 10.0, "ask": 34.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 34.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "RNG261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 2.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00108000", "bid": 33.0, "bid_size": 11.0, "ask": 35.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 35.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "RNG261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 2.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00109000", "bid": 34.0, "bid_size": 10.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 36.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "RNG261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 18.0, "iv": 2.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00110000", "bid": 35.0, "bid_size": 10.0, "ask": 37.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 37.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "RNG261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 2.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00111000", "bid": 36.0, "bid_size": 10.0, "ask": 38.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 38.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "RNG261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 2.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261113P00112000", "bid": 37.0, "bid_size": 11.0, "ask": 39.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 39.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "RNG261120C00040000", "bid": 32.2, "bid_size": 11.0, "ask": 35.0, "ask_size": 7.0, "iv": 2.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0047, "rho": 0.0141, "theo": 32.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "RNG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 2.1002, "open_interest": 3.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0086, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:05:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG261120C00045000", "bid": 27.4, "bid_size": 8.0, "ask": 30.0, "ask_size": 10.0, "iv": 2.0046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0095, "rho": 0.0158, "theo": 28.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RNG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 1.5583, "open_interest": 10.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0127, "rho": -0.0002, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T11:20:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RNG261120C00050000", "bid": 22.6, "bid_size": 7.0, "ask": 25.0, "ask_size": 11.0, "iv": 1.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0028, "vega": 0.0047, "theta": -0.0171, "rho": 0.0174, "theo": 23.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "RNG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.9917, "open_interest": 235.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0028, "vega": 0.0047, "theta": -0.0198, "rho": -0.0004, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:17:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RNG261120C00055000", "bid": 17.3, "bid_size": 21.0, "ask": 20.1, "ask_size": 7.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0059, "vega": 0.0086, "theta": -0.0302, "rho": 0.0187, "theo": 18.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "RNG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.7675, "open_interest": 112.0, "volume": 3.0, "delta": -0.0298, "gamma": 0.0059, "vega": 0.0086, "theta": -0.0324, "rho": -0.0008, "theo": 0.1341, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "RNG261120C00060000", "bid": 12.5, "bid_size": 25.0, "ask": 15.2, "ask_size": 11.0, "iv": 1.0496, "open_interest": 3.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0129, "vega": 0.0161, "theta": -0.053, "rho": 0.0196, "theo": 13.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-28T11:13:17", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RNG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.8669, "open_interest": 19.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0129, "vega": 0.0162, "theta": -0.0548, "rho": -0.0016, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:31:31", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "RNG261120C00061000", "bid": 11.5, "bid_size": 25.0, "ask": 14.3, "ask_size": 21.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.015, "vega": 0.0183, "theta": -0.0592, "rho": 0.0196, "theo": 12.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261120P00061000", "bid": 0.05, "bid_size": 6.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0151, "vega": 0.0183, "theta": -0.0609, "rho": -0.0019, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261120C00062000", "bid": 10.9, "bid_size": 9.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.94, "open_interest": 0.0, "volume": 1.0, "delta": 0.9104, "gamma": 0.0175, "vega": 0.0207, "theta": -0.066, "rho": 0.0196, "theo": 11.396, "change": 12.06, "open": 12.06, "high": 12.06, "low": 12.06, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-11-09T15:41:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261120P00062000", "bid": 0.05, "bid_size": 5.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0176, "vega": 0.0208, "theta": -0.0676, "rho": -0.0022, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261120C00063000", "bid": 9.6, "bid_size": 31.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.8232, "open_interest": 0.0, "volume": 1.0, "delta": 0.8938, "gamma": 0.0203, "vega": 0.0234, "theta": -0.0734, "rho": 0.0195, "theo": 10.4762, "change": 11.07, "open": 11.07, "high": 11.07, "low": 11.07, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-11-09T15:41:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261120P00063000", "bid": 0.1, "bid_size": 12.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0204, "vega": 0.0235, "theta": -0.075, "rho": -0.0026, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261120C00064000", "bid": 8.9, "bid_size": 14.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0235, "vega": 0.0264, "theta": -0.0813, "rho": 0.0193, "theo": 9.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RNG261120P00064000", "bid": 0.15, "bid_size": 18.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.694, "open_interest": 5.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0236, "vega": 0.0265, "theta": -0.0828, "rho": -0.003, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T11:29:11", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "RNG261120C00065000", "bid": 7.6, "bid_size": 13.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.732, "open_interest": 5.0, "volume": 0.0, "delta": 0.851, "gamma": 0.027, "vega": 0.0296, "theta": -0.0897, "rho": 0.019, "theo": 8.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-10-27T12:56:21", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RNG261120P00065000", "bid": 0.4, "bid_size": 11.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6796, "open_interest": 10.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0272, "vega": 0.0296, "theta": -0.0912, "rho": -0.0036, "theo": 0.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:49:04", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "RNG261120C00066000", "bid": 7.2, "bid_size": 9.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0308, "vega": 0.033, "theta": -0.0984, "rho": 0.0186, "theo": 7.8382, "change": 0.0, "open": 0.0, "high": 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": "RNG261120P00066000", "bid": 0.5, "bid_size": 12.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.6657, "open_interest": 11.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.031, "vega": 0.0331, "theta": -0.0999, "rho": -0.0042, "theo": 0.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T13:34:44", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "RNG261120C00067000", "bid": 6.4, "bid_size": 10.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0348, "vega": 0.0364, "theta": -0.1072, "rho": 0.0181, "theo": 7.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RNG261120P00067000", "bid": 0.65, "bid_size": 20.0, "ask": 1.6, "ask_size": 47.0, "iv": 0.6784, "open_interest": 6.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.035, "vega": 0.0366, "theta": -0.1086, "rho": -0.0049, "theo": 1.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:36:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RNG261120C00068000", "bid": 5.7, "bid_size": 8.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0388, "vega": 0.0398, "theta": -0.1158, "rho": 0.0174, "theo": 6.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RNG261120P00068000", "bid": 0.85, "bid_size": 20.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.6352, "open_interest": 7.0, "volume": 0.0, "delta": -0.246, "gamma": 0.039, "vega": 0.0399, "theta": -0.1172, "rho": -0.0057, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:28:25", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RNG261120C00069000", "bid": 5.0, "bid_size": 15.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0426, "vega": 0.043, "theta": -0.1237, "rho": 0.0166, "theo": 5.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RNG261120P00069000", "bid": 1.05, "bid_size": 18.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.6577, "open_interest": 8.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0429, "vega": 0.0431, "theta": -0.125, "rho": -0.0065, "theo": 1.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T13:00:16", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "RNG261120C00070000", "bid": 4.1, "bid_size": 54.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.6093, "open_interest": 14.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0461, "vega": 0.0458, "theta": -0.1306, "rho": 0.0157, "theo": 4.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.93, "last_trade_time": "2026-10-28T11:13:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RNG261120P00070000", "bid": 1.45, "bid_size": 46.0, "ask": 2.2, "ask_size": 80.0, "iv": 0.6238, "open_interest": 457.0, "volume": 11.0, "delta": -0.3314, "gamma": 0.0464, "vega": 0.046, "theta": -0.1319, "rho": -0.0074, "theo": 1.8011, "change": -0.81, "open": 1.65, "high": 1.65, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T11:56:43", "percent_change": -36.0, "prev_day_close": 2.25}, {"option": "RNG261120C00071000", "bid": 3.9, "bid_size": 10.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0489, "vega": 0.0481, "theta": -0.136, "rho": 0.0147, "theo": 4.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "RNG261120P00071000", "bid": 1.5, "bid_size": 25.0, "ask": 2.55, "ask_size": 47.0, "iv": 0.5829, "open_interest": 15.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0493, "vega": 0.0482, "theta": -0.1373, "rho": -0.0086, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RNG261120C00072000", "bid": 3.0, "bid_size": 6.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0509, "vega": 0.0497, "theta": -0.1396, "rho": 0.0136, "theo": 3.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RNG261120P00072000", "bid": 2.1, "bid_size": 7.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.5998, "open_interest": 1.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0514, "vega": 0.0497, "theta": -0.1409, "rho": -0.0094, "theo": 2.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:56:34", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RNG261120C00073000", "bid": 2.8, "bid_size": 7.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.6427, "open_interest": 1.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.052, "vega": 0.0505, "theta": -0.1412, "rho": 0.0124, "theo": 3.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T14:43:26", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RNG261120P00073000", "bid": 2.55, "bid_size": 6.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5856, "open_interest": 30.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0524, "vega": 0.0504, "theta": -0.1424, "rho": -0.0104, "theo": 3.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-29T15:34:09", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RNG261120C00074000", "bid": 2.2, "bid_size": 12.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.052, "vega": 0.0504, "theta": -0.1407, "rho": 0.0113, "theo": 2.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RNG261120P00074000", "bid": 3.1, "bid_size": 46.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.5807, "open_interest": 69.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0525, "vega": 0.0502, "theta": -0.1419, "rho": -0.0112, "theo": 3.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-29T10:43:47", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RNG261120C00075000", "bid": 1.8, "bid_size": 30.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.6193, "open_interest": 92.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0511, "vega": 0.0495, "theta": -0.1382, "rho": 0.0101, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T11:42:50", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "RNG261120P00075000", "bid": 3.6, "bid_size": 51.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.5801, "open_interest": 232.0, "volume": 3.0, "delta": -0.5852, "gamma": 0.0516, "vega": 0.0493, "theta": -0.1392, "rho": -0.0122, "theo": 4.2124, "change": -0.65, "open": 4.09, "high": 4.1, "low": 4.09, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:53:54", "percent_change": -13.6842, "prev_day_close": 4.75}, {"option": "RNG261120C00076000", "bid": 1.45, "bid_size": 13.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0493, "vega": 0.0479, "theta": -0.1339, "rho": 0.009, "theo": 1.8491, "change": 0.0, "open": 0.0, "high": 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": "RNG261120P00076000", "bid": 4.3, "bid_size": 33.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.5794, "open_interest": 1.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0498, "vega": 0.0476, "theta": -0.1348, "rho": -0.0128, "theo": 4.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T11:08:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RNG261120C00077000", "bid": 1.05, "bid_size": 22.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.6181, "open_interest": 7.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0468, "vega": 0.0458, "theta": -0.1281, "rho": 0.0079, "theo": 1.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T13:36:11", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RNG261120P00077000", "bid": 5.0, "bid_size": 9.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0473, "vega": 0.0452, "theta": -0.1289, "rho": -0.0134, "theo": 5.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T09:45:24", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RNG261120C00078000", "bid": 1.0, "bid_size": 12.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.6172, "open_interest": 61.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0438, "vega": 0.0432, "theta": -0.1212, "rho": 0.0069, "theo": 1.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T14:09:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "RNG261120P00078000", "bid": 5.4, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6396, "open_interest": 13.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0443, "vega": 0.0426, "theta": -0.1219, "rho": -0.0139, "theo": 6.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T10:19:32", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RNG261120C00079000", "bid": 0.7, "bid_size": 11.0, "ask": 1.9, "ask_size": 46.0, "iv": 0.668, "open_interest": 10.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0405, "vega": 0.0403, "theta": -0.1135, "rho": 0.006, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T11:46:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RNG261120P00079000", "bid": 5.9, "bid_size": 33.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.5012, "open_interest": 9.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0411, "vega": 0.0395, "theta": -0.1143, "rho": -0.0142, "theo": 7.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T10:29:38", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RNG261120C00080000", "bid": 0.6, "bid_size": 40.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.6188, "open_interest": 530.0, "volume": 8.0, "delta": 0.2171, "gamma": 0.037, "vega": 0.0372, "theta": -0.1054, "rho": 0.0053, "theo": 0.9199, "change": -0.23, "open": 1.15, "high": 1.37, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:54:05", "percent_change": -20.9091, "prev_day_close": 1.10000002384186}, {"option": "RNG261120P00080000", "bid": 6.3, "bid_size": 112.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.3633, "open_interest": 152.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0377, "vega": 0.0366, "theta": -0.1063, "rho": -0.0144, "theo": 7.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T13:56:57", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "RNG261120C00081000", "bid": 0.35, "bid_size": 13.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.6091, "open_interest": 9.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0336, "vega": 0.0342, "theta": -0.0973, "rho": 0.0046, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-03T15:50:46", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "RNG261120P00081000", "bid": 7.1, "bid_size": 34.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0343, "vega": 0.0331, "theta": -0.0982, "rho": -0.0143, "theo": 8.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T10:29:38", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RNG261120C00082000", "bid": 0.25, "bid_size": 13.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.63, "open_interest": 32.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0303, "vega": 0.0312, "theta": -0.0892, "rho": 0.004, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T11:46:19", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "RNG261120P00082000", "bid": 8.0, "bid_size": 18.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.031, "vega": 0.0298, "theta": -0.0902, "rho": -0.0141, "theo": 9.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T10:25:39", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RNG261120C00083000", "bid": 0.2, "bid_size": 12.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.6976, "open_interest": 2.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0272, "vega": 0.0283, "theta": -0.0814, "rho": 0.0034, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-10-20T13:26:34", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "RNG261120P00083000", "bid": 8.7, "bid_size": 28.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0279, "vega": 0.0269, "theta": -0.0826, "rho": -0.014, "theo": 10.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T10:26:24", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RNG261120C00084000", "bid": 0.15, "bid_size": 12.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.6284, "open_interest": 22.0, "volume": 1.0, "delta": 0.1213, "gamma": 0.0242, "vega": 0.0256, "theta": -0.074, "rho": 0.0029, "theo": 0.463, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:53:05", "percent_change": -30.4348, "prev_day_close": 0.575000002980232}, {"option": "RNG261120P00084000", "bid": 9.6, "bid_size": 25.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.8883, "gamma": 0.025, "vega": 0.0238, "theta": -0.0751, "rho": -0.0135, "theo": 11.5204, "change": -1.53, "open": 10.67, "high": 10.67, "low": 10.67, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-11-09T11:23:29", "percent_change": -12.541, "prev_day_close": 12.2000002861023}, {"option": "RNG261120C00085000", "bid": 0.05, "bid_size": 12.0, "ask": 0.85, "ask_size": 81.0, "iv": 0.6871, "open_interest": 80.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0215, "vega": 0.023, "theta": -0.067, "rho": 0.0025, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "RNG261120P00085000", "bid": 10.5, "bid_size": 25.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0223, "vega": 0.0212, "theta": -0.0683, "rho": -0.0129, "theo": 12.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T11:49:29", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "RNG261120C00086000", "bid": 0.15, "bid_size": 2.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.7348, "open_interest": 18.0, "volume": 1.0, "delta": 0.0905, "gamma": 0.0191, "vega": 0.0207, "theta": -0.0605, "rho": 0.0022, "theo": 0.3324, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:20:29", "percent_change": -26.3158, "prev_day_close": 0.475000008940697}, {"option": "RNG261120P00086000", "bid": 11.3, "bid_size": 25.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0199, "vega": 0.0186, "theta": -0.0618, "rho": -0.0123, "theo": 13.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T12:41:19", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "RNG261120C00087000", "bid": 0.05, "bid_size": 3.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.7606, "open_interest": 6.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0169, "vega": 0.0185, "theta": -0.0546, "rho": 0.0019, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T12:28:49", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "RNG261120P00087000", "bid": 12.2, "bid_size": 27.0, "ask": 15.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0176, "vega": 0.0162, "theta": -0.0559, "rho": -0.0114, "theo": 14.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-26T12:41:38", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RNG261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 86.0, "iv": 0.7846, "open_interest": 34.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0149, "vega": 0.0166, "theta": -0.0491, "rho": 0.0016, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:36:11", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "RNG261120P00088000", "bid": 13.2, "bid_size": 12.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0156, "vega": 0.0143, "theta": -0.0505, "rho": -0.0108, "theo": 15.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T14:17:35", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "RNG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 71.0, "iv": 0.8645, "open_interest": 89.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0116, "vega": 0.0133, "theta": -0.0396, "rho": 0.0012, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:07:15", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RNG261120P00090000", "bid": 15.1, "bid_size": 11.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0125, "vega": 0.0105, "theta": -0.0404, "rho": -0.0094, "theo": 17.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "RNG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 23.0, "iv": 1.0106, "open_interest": 35.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0062, "vega": 0.0075, "theta": -0.023, "rho": 0.0006, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:51:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RNG261120P00095000", "bid": 20.1, "bid_size": 11.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0066, "vega": 0.0035, "theta": -0.0226, "rho": -0.0036, "theo": 22.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "RNG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 1.1692, "open_interest": 40.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0034, "vega": 0.0043, "theta": -0.0134, "rho": 0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:43:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RNG261120P00100000", "bid": 25.0, "bid_size": 11.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0152, "rho": -0.0008, "theo": 27.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-20T10:03:17", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "RNG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 22.0, "iv": 1.2881, "open_interest": 130.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0079, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:48:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RNG261120P00105000", "bid": 30.0, "bid_size": 11.0, "ask": 32.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 32.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-10-23T10:29:48", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "RNG261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 18.0, "iv": 1.3951, "open_interest": 4.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0047, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:38:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261120P00110000", "bid": 35.0, "bid_size": 10.0, "ask": 37.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 37.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "RNG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 1.51, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0029, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T13:53:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG261120P00115000", "bid": 40.0, "bid_size": 11.0, "ask": 42.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 42.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.92, "last_trade_time": "2026-10-15T12:41:48", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "RNG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.0993, "open_interest": 1507.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T11:09:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RNG261120P00120000", "bid": 45.0, "bid_size": 11.0, "ask": 47.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 47.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "RNG261127C00045000", "bid": 26.5, "bid_size": 11.0, "ask": 30.1, "ask_size": 11.0, "iv": 1.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0025, "vega": 0.0072, "theta": -0.017, "rho": 0.0238, "theo": 28.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RNG261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 1.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0211, "rho": -0.0007, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 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": "RNG261127C00050000", "bid": 21.6, "bid_size": 11.0, "ask": 25.1, "ask_size": 11.0, "iv": 1.0242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0043, "vega": 0.0109, "theta": -0.0248, "rho": 0.026, "theo": 23.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RNG261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0044, "vega": 0.0109, "theta": -0.0282, "rho": -0.0012, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RNG261127C00055000", "bid": 16.7, "bid_size": 11.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0078, "vega": 0.0171, "theta": -0.0361, "rho": 0.0278, "theo": 18.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RNG261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9217, "open_interest": 1.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0079, "vega": 0.0172, "theta": -0.0389, "rho": -0.002, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T09:49:54", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261127C00060000", "bid": 12.1, "bid_size": 11.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0145, "vega": 0.0274, "theta": -0.0526, "rho": 0.0287, "theo": 13.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "RNG261127P00060000", "bid": 0.05, "bid_size": 8.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0146, "vega": 0.0277, "theta": -0.0549, "rho": -0.0036, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "RNG261127C00061000", "bid": 11.2, "bid_size": 21.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0163, "vega": 0.0301, "theta": -0.0567, "rho": 0.0287, "theo": 12.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261127P00061000", "bid": 0.05, "bid_size": 18.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0164, "vega": 0.0302, "theta": -0.0588, "rho": -0.0041, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261127C00062000", "bid": 10.6, "bid_size": 27.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0184, "vega": 0.0331, "theta": -0.061, "rho": 0.0286, "theo": 11.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261127P00062000", "bid": 0.1, "bid_size": 19.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0185, "vega": 0.0331, "theta": -0.0631, "rho": -0.0047, "theo": 0.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261127C00063000", "bid": 10.3, "bid_size": 10.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0207, "vega": 0.0362, "theta": -0.0656, "rho": 0.0284, "theo": 10.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RNG261127P00063000", "bid": 0.35, "bid_size": 17.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.6546, "open_interest": 8.0, "volume": 3.0, "delta": -0.1421, "gamma": 0.0208, "vega": 0.0363, "theta": -0.0675, "rho": -0.0053, "theo": 0.8263, "change": -0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -14.2857, "prev_day_close": 1.05000001192093}, {"option": "RNG261127C00064000", "bid": 8.9, "bid_size": 28.0, "ask": 11.5, "ask_size": 28.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0231, "vega": 0.0395, "theta": -0.0703, "rho": 0.0281, "theo": 10.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "RNG261127P00064000", "bid": 0.6, "bid_size": 15.0, "ask": 1.4, "ask_size": 44.0, "iv": 0.6649, "open_interest": 7.0, "volume": 4.0, "delta": -0.1622, "gamma": 0.0233, "vega": 0.0396, "theta": -0.0721, "rho": -0.0061, "theo": 0.9517, "change": -0.325, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:54:21", "percent_change": -28.8889, "prev_day_close": 1.125}, {"option": "RNG261127C00065000", "bid": 8.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0258, "vega": 0.043, "theta": -0.0751, "rho": 0.0276, "theo": 9.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-10-28T14:55:53", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "RNG261127P00065000", "bid": 0.45, "bid_size": 20.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.5959, "open_interest": 14.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.026, "vega": 0.0432, "theta": -0.0769, "rho": -0.0068, "theo": 1.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:28:25", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RNG261127C00066000", "bid": 7.3, "bid_size": 11.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0285, "vega": 0.0465, "theta": -0.08, "rho": 0.027, "theo": 8.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RNG261127P00066000", "bid": 0.6, "bid_size": 26.0, "ask": 1.85, "ask_size": 34.0, "iv": 0.6129, "open_interest": 4.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0288, "vega": 0.0466, "theta": -0.0817, "rho": -0.0078, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:34:55", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RNG261127C00067000", "bid": 6.6, "bid_size": 14.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0313, "vega": 0.0501, "theta": -0.0848, "rho": 0.0263, "theo": 7.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RNG261127P00067000", "bid": 1.0, "bid_size": 18.0, "ask": 2.1, "ask_size": 36.0, "iv": 0.6248, "open_interest": 5.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0316, "vega": 0.0503, "theta": -0.0864, "rho": -0.0088, "theo": 1.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:27:32", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RNG261127C00068000", "bid": 5.9, "bid_size": 13.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0341, "vega": 0.0535, "theta": -0.0894, "rho": 0.0254, "theo": 6.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RNG261127P00068000", "bid": 1.05, "bid_size": 8.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.577, "open_interest": 5.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0344, "vega": 0.0537, "theta": -0.091, "rho": -0.01, "theo": 1.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:11:25", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "RNG261127C00069000", "bid": 5.4, "bid_size": 7.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0367, "vega": 0.0567, "theta": -0.0936, "rho": 0.0244, "theo": 6.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RNG261127P00069000", "bid": 1.5, "bid_size": 18.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.585, "open_interest": 8.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.037, "vega": 0.0568, "theta": -0.0951, "rho": -0.011, "theo": 2.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:30:19", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "RNG261127C00070000", "bid": 4.7, "bid_size": 20.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.039, "vega": 0.0595, "theta": -0.0972, "rho": 0.0232, "theo": 5.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RNG261127P00070000", "bid": 1.85, "bid_size": 19.0, "ask": 2.95, "ask_size": 21.0, "iv": 0.5938, "open_interest": 12.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0394, "vega": 0.0597, "theta": -0.0987, "rho": -0.0123, "theo": 2.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T14:52:21", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RNG261127C00071000", "bid": 4.2, "bid_size": 19.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0408, "vega": 0.0617, "theta": -0.1002, "rho": 0.022, "theo": 4.8455, "change": 0.0, "open": 0.0, "high": 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": "RNG261127P00071000", "bid": 2.2, "bid_size": 6.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.5828, "open_interest": 1.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0413, "vega": 0.0618, "theta": -0.1016, "rho": -0.0136, "theo": 2.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T09:42:18", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RNG261127C00072000", "bid": 3.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0422, "vega": 0.0634, "theta": -0.1023, "rho": 0.0206, "theo": 4.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RNG261127P00072000", "bid": 2.7, "bid_size": 6.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.5734, "open_interest": 1.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0427, "vega": 0.0634, "theta": -0.1037, "rho": -0.0149, "theo": 3.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-29T12:45:12", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "RNG261127C00073000", "bid": 3.4, "bid_size": 6.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0429, "vega": 0.0643, "theta": -0.1036, "rho": 0.0192, "theo": 3.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RNG261127P00073000", "bid": 3.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0435, "vega": 0.0642, "theta": -0.1049, "rho": -0.0163, "theo": 3.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T12:43:38", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RNG261127C00074000", "bid": 2.8, "bid_size": 9.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0431, "vega": 0.0644, "theta": -0.1038, "rho": 0.0177, "theo": 3.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RNG261127P00074000", "bid": 3.4, "bid_size": 10.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0437, "vega": 0.0643, "theta": -0.1051, "rho": -0.0174, "theo": 4.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-26T12:43:38", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "RNG261127C00075000", "bid": 2.4, "bid_size": 9.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0427, "vega": 0.0639, "theta": -0.1031, "rho": 0.0163, "theo": 2.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RNG261127P00075000", "bid": 4.1, "bid_size": 10.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.5605, "open_interest": 2.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0433, "vega": 0.0635, "theta": -0.1044, "rho": -0.0184, "theo": 4.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T10:10:00", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "RNG261127C00076000", "bid": 2.3, "bid_size": 9.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0417, "vega": 0.0628, "theta": -0.1016, "rho": 0.0149, "theo": 2.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RNG261127P00076000", "bid": 4.7, "bid_size": 26.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0424, "vega": 0.0624, "theta": -0.1028, "rho": -0.0196, "theo": 5.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RNG261127C00077000", "bid": 1.7, "bid_size": 37.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.5735, "open_interest": 0.0, "volume": 2.0, "delta": 0.3707, "gamma": 0.0403, "vega": 0.061, "theta": -0.0993, "rho": 0.0135, "theo": 2.2116, "change": 0.275, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:46:54", "percent_change": 11.828, "prev_day_close": 2.32499992847443}, {"option": "RNG261127P00077000", "bid": 5.4, "bid_size": 29.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.5523, "open_interest": 7.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.041, "vega": 0.0603, "theta": -0.1004, "rho": -0.0202, "theo": 6.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:53:10", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RNG261127C00078000", "bid": 1.6, "bid_size": 18.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0386, "vega": 0.0589, "theta": -0.0964, "rho": 0.0123, "theo": 1.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "RNG261127P00078000", "bid": 5.8, "bid_size": 33.0, "ask": 7.3, "ask_size": 28.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0393, "vega": 0.0581, "theta": -0.0974, "rho": -0.0209, "theo": 6.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T10:19:14", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RNG261127C00079000", "bid": 1.15, "bid_size": 8.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0366, "vega": 0.0563, "theta": -0.0929, "rho": 0.0111, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "RNG261127P00079000", "bid": 6.2, "bid_size": 22.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.5791, "open_interest": 3.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0373, "vega": 0.0552, "theta": -0.0939, "rho": -0.0214, "theo": 7.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T10:05:12", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RNG261127C00080000", "bid": 0.9, "bid_size": 20.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.6257, "open_interest": 9.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0345, "vega": 0.0536, "theta": -0.0891, "rho": 0.01, "theo": 1.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T11:59:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RNG261127P00080000", "bid": 6.9, "bid_size": 8.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.5557, "open_interest": 4.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0352, "vega": 0.0525, "theta": -0.0901, "rho": -0.0218, "theo": 8.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T13:56:57", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RNG261127C00081000", "bid": 0.7, "bid_size": 32.0, "ask": 2.05, "ask_size": 47.0, "iv": 0.6156, "open_interest": 4.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0323, "vega": 0.0507, "theta": -0.0851, "rho": 0.009, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:55:15", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "RNG261127P00081000", "bid": 8.1, "bid_size": 19.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.6165, "open_interest": 1.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.033, "vega": 0.0491, "theta": -0.086, "rho": -0.022, "theo": 9.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T15:13:46", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RNG261127C00082000", "bid": 0.6, "bid_size": 28.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.6299, "open_interest": 4.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.03, "vega": 0.0478, "theta": -0.081, "rho": 0.0081, "theo": 1.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T10:09:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RNG261127P00082000", "bid": 8.9, "bid_size": 27.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.592, "open_interest": 7.0, "volume": 7.0, "delta": -0.7919, "gamma": 0.0308, "vega": 0.0465, "theta": -0.0818, "rho": -0.0222, "theo": 10.0751, "change": -1.92, "open": 8.88, "high": 8.88, "low": 8.3, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-09T12:29:05", "percent_change": -17.9439, "prev_day_close": 10.6999998092651}, {"option": "RNG261127C00083000", "bid": 0.4, "bid_size": 21.0, "ask": 1.65, "ask_size": 40.0, "iv": 0.619, "open_interest": 57.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0279, "vega": 0.0449, "theta": -0.0767, "rho": 0.0073, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T11:17:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RNG261127P00083000", "bid": 9.1, "bid_size": 33.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0287, "vega": 0.0426, "theta": -0.0776, "rho": -0.0218, "theo": 10.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RNG261127C00084000", "bid": 0.35, "bid_size": 6.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0258, "vega": 0.0421, "theta": -0.0725, "rho": 0.0065, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "RNG261127P00084000", "bid": 10.0, "bid_size": 21.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0266, "vega": 0.0401, "theta": -0.0733, "rho": -0.0224, "theo": 11.834, "change": 0.0, "open": 0.0, "high": 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": "RNG261127C00085000", "bid": 0.2, "bid_size": 7.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.6272, "open_interest": 4.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0238, "vega": 0.0393, "theta": -0.0684, "rho": 0.0059, "theo": 0.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T15:47:06", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "RNG261127P00085000", "bid": 11.3, "bid_size": 12.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.5913, "open_interest": 10.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0247, "vega": 0.0366, "theta": -0.0692, "rho": -0.0211, "theo": 12.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-22T11:12:19", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RNG261127C00086000", "bid": 0.1, "bid_size": 10.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.6247, "open_interest": 1.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0219, "vega": 0.0366, "theta": -0.0644, "rho": 0.0053, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-29T09:54:30", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "RNG261127P00086000", "bid": 11.7, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0228, "vega": 0.0338, "theta": -0.0652, "rho": -0.0212, "theo": 13.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "RNG261127C00087000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.6325, "open_interest": 7.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0201, "vega": 0.0341, "theta": -0.0605, "rho": 0.0048, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T10:12:53", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "RNG261127P00087000", "bid": 12.6, "bid_size": 15.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.021, "vega": 0.0317, "theta": -0.0614, "rho": -0.0216, "theo": 14.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "RNG261127C00088000", "bid": 0.05, "bid_size": 29.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.637, "open_interest": 3.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0184, "vega": 0.0317, "theta": -0.0568, "rho": 0.0043, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:00:28", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RNG261127P00088000", "bid": 13.5, "bid_size": 12.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0194, "vega": 0.0278, "theta": -0.0577, "rho": -0.0191, "theo": 15.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "RNG261127C00089000", "bid": 0.05, "bid_size": 8.0, "ask": 0.9, "ask_size": 21.0, "iv": 0.656, "open_interest": 2.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0169, "vega": 0.0294, "theta": -0.0532, "rho": 0.0039, "theo": 0.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-03T15:51:05", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RNG261127P00089000", "bid": 14.4, "bid_size": 11.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0179, "vega": 0.0259, "theta": -0.0541, "rho": -0.0194, "theo": 16.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "RNG261127C00090000", "bid": 0.05, "bid_size": 6.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.6917, "open_interest": 24.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0155, "vega": 0.0273, "theta": -0.0499, "rho": 0.0035, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T10:38:27", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RNG261127P00090000", "bid": 15.2, "bid_size": 12.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0165, "vega": 0.0242, "theta": -0.0508, "rho": -0.0198, "theo": 17.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "RNG261127C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0142, "vega": 0.0253, "theta": -0.0467, "rho": 0.0032, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-28T12:11:27", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RNG261127P00091000", "bid": 16.2, "bid_size": 10.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0152, "vega": 0.0206, "theta": -0.0477, "rho": -0.0164, "theo": 18.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "RNG261127C00092000", "bid": 0.05, "bid_size": 7.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.744, "open_interest": 5.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.013, "vega": 0.0235, "theta": -0.0437, "rho": 0.0028, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T09:45:27", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RNG261127P00092000", "bid": 17.1, "bid_size": 8.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.014, "vega": 0.0188, "theta": -0.0446, "rho": -0.0164, "theo": 19.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "RNG261127C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.76, "open_interest": 1.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.012, "vega": 0.0218, "theta": -0.0409, "rho": 0.0026, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-22T15:13:34", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RNG261127P00093000", "bid": 18.1, "bid_size": 11.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0128, "vega": 0.0176, "theta": -0.0418, "rho": -0.0167, "theo": 20.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RNG261127C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.011, "vega": 0.0202, "theta": -0.0382, "rho": 0.0023, "theo": 0.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RNG261127P00094000", "bid": 19.1, "bid_size": 11.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0121, "vega": 0.0163, "theta": -0.0391, "rho": -0.0141, "theo": 21.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "RNG261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.809, "open_interest": 12.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.01, "vega": 0.0187, "theta": -0.0357, "rho": 0.0021, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "RNG261127P00095000", "bid": 20.1, "bid_size": 11.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0112, "vega": 0.0128, "theta": -0.0362, "rho": -0.0126, "theo": 22.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "RNG261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.924, "open_interest": 3.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0066, "vega": 0.0129, "theta": -0.0255, "rho": 0.0013, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:45:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RNG261127P00100000", "bid": 25.1, "bid_size": 11.0, "ask": 28.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0074, "vega": 0.0061, "theta": -0.0249, "rho": -0.0076, "theo": 27.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "RNG261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 17.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0044, "vega": 0.0089, "theta": -0.0183, "rho": 0.0008, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 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": "RNG261127P00105000", "bid": 30.0, "bid_size": 11.0, "ask": 33.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0033, "vega": 0.0016, "theta": -0.0205, "rho": -0.0022, "theo": 32.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "RNG261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0029, "vega": 0.0063, "theta": -0.0132, "rho": 0.0006, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 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": "RNG261127P00110000", "bid": 35.0, "bid_size": 11.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 37.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "RNG261204C00045000", "bid": 26.0, "bid_size": 8.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0027, "vega": 0.0094, "theta": -0.0132, "rho": 0.032, "theo": 28.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "RNG261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0027, "vega": 0.0095, "theta": -0.0176, "rho": -0.0011, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00050000", "bid": 21.4, "bid_size": 6.0, "ask": 25.2, "ask_size": 7.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0047, "vega": 0.0146, "theta": -0.0206, "rho": 0.0348, "theo": 23.3837, "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": 22.75}, {"option": "RNG261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0047, "vega": 0.0147, "theta": -0.0242, "rho": -0.0019, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00055000", "bid": 16.6, "bid_size": 10.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0084, "vega": 0.0231, "theta": -0.0311, "rho": 0.037, "theo": 18.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "RNG261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0084, "vega": 0.0231, "theta": -0.0341, "rho": -0.0033, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "RNG261204C00060000", "bid": 12.8, "bid_size": 6.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0148, "vega": 0.0364, "theta": -0.046, "rho": 0.0377, "theo": 13.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "RNG261204P00060000", "bid": 0.1, "bid_size": 8.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0149, "vega": 0.0365, "theta": -0.0483, "rho": -0.0059, "theo": 0.7391, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00061000", "bid": 11.6, "bid_size": 18.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0166, "vega": 0.0397, "theta": -0.0495, "rho": 0.0376, "theo": 13.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261204P00061000", "bid": 0.4, "bid_size": 18.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0167, "vega": 0.04, "theta": -0.0518, "rho": -0.0066, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261204C00062000", "bid": 10.7, "bid_size": 18.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0184, "vega": 0.0432, "theta": -0.0532, "rho": 0.0373, "theo": 12.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261204P00062000", "bid": 0.4, "bid_size": 11.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0185, "vega": 0.0433, "theta": -0.0553, "rho": -0.0075, "theo": 0.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261204C00063000", "bid": 10.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0203, "vega": 0.0468, "theta": -0.0569, "rho": 0.037, "theo": 11.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RNG261204P00063000", "bid": 0.45, "bid_size": 11.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.608, "open_interest": 1.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0205, "vega": 0.0469, "theta": -0.059, "rho": -0.0085, "theo": 1.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:26:03", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "RNG261204C00064000", "bid": 9.2, "bid_size": 13.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0223, "vega": 0.0506, "theta": -0.0608, "rho": 0.0365, "theo": 10.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "RNG261204P00064000", "bid": 0.6, "bid_size": 8.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.6013, "open_interest": 1.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0225, "vega": 0.0508, "theta": -0.0627, "rho": -0.0094, "theo": 1.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:28:33", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "RNG261204C00065000", "bid": 8.5, "bid_size": 13.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0244, "vega": 0.0544, "theta": -0.0646, "rho": 0.0358, "theo": 9.6384, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00065000", "bid": 0.8, "bid_size": 6.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.6041, "open_interest": 1.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0247, "vega": 0.0545, "theta": -0.0664, "rho": -0.0106, "theo": 1.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:28:33", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "RNG261204C00066000", "bid": 7.8, "bid_size": 14.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0266, "vega": 0.0582, "theta": -0.0684, "rho": 0.035, "theo": 8.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RNG261204P00066000", "bid": 1.0, "bid_size": 7.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.6011, "open_interest": 1.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0268, "vega": 0.0584, "theta": -0.0701, "rho": -0.0119, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T12:17:04", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "RNG261204C00067000", "bid": 7.1, "bid_size": 15.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0286, "vega": 0.0618, "theta": -0.072, "rho": 0.0341, "theo": 8.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RNG261204P00067000", "bid": 1.3, "bid_size": 6.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0289, "vega": 0.062, "theta": -0.0736, "rho": -0.0132, "theo": 1.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "RNG261204C00068000", "bid": 6.4, "bid_size": 10.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0306, "vega": 0.0653, "theta": -0.0753, "rho": 0.033, "theo": 7.3862, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00068000", "bid": 1.6, "bid_size": 8.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0309, "vega": 0.0655, "theta": -0.0769, "rho": -0.0147, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00069000", "bid": 6.0, "bid_size": 19.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0324, "vega": 0.0684, "theta": -0.0784, "rho": 0.0317, "theo": 6.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RNG261204P00069000", "bid": 1.9, "bid_size": 9.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0328, "vega": 0.0685, "theta": -0.0799, "rho": -0.0162, "theo": 2.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-03T10:11:46", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RNG261204C00070000", "bid": 5.5, "bid_size": 17.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.034, "vega": 0.0711, "theta": -0.081, "rho": 0.0304, "theo": 6.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RNG261204P00070000", "bid": 2.4, "bid_size": 5.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.5766, "open_interest": 2.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0344, "vega": 0.0713, "theta": -0.0824, "rho": -0.0177, "theo": 2.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-03T10:31:21", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "RNG261204C00071000", "bid": 5.0, "bid_size": 14.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0353, "vega": 0.0733, "theta": -0.0831, "rho": 0.0289, "theo": 5.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RNG261204P00071000", "bid": 2.7, "bid_size": 18.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.5517, "open_interest": 2.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0357, "vega": 0.0733, "theta": -0.0845, "rho": -0.0192, "theo": 3.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "RNG261204C00072000", "bid": 4.3, "bid_size": 12.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0362, "vega": 0.0749, "theta": -0.0847, "rho": 0.0274, "theo": 4.9192, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00072000", "bid": 3.2, "bid_size": 16.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.5828, "open_interest": 1.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0367, "vega": 0.0749, "theta": -0.086, "rho": -0.0209, "theo": 3.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RNG261204C00073000", "bid": 3.8, "bid_size": 6.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.5701, "open_interest": 1.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0368, "vega": 0.0759, "theta": -0.0856, "rho": 0.0258, "theo": 4.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T11:54:43", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RNG261204P00073000", "bid": 3.5, "bid_size": 11.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.5556, "open_interest": 2.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0374, "vega": 0.0758, "theta": -0.0869, "rho": -0.0223, "theo": 4.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-03T14:10:13", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RNG261204C00074000", "bid": 3.4, "bid_size": 12.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.037, "vega": 0.0763, "theta": -0.0859, "rho": 0.0241, "theo": 3.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RNG261204P00074000", "bid": 4.0, "bid_size": 11.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.5564, "open_interest": 1.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0376, "vega": 0.0761, "theta": -0.0871, "rho": -0.0239, "theo": 4.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-28T10:51:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RNG261204C00075000", "bid": 3.0, "bid_size": 12.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0369, "vega": 0.076, "theta": -0.0857, "rho": 0.0225, "theo": 3.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "RNG261204P00075000", "bid": 4.7, "bid_size": 7.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.5724, "open_interest": 6.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0375, "vega": 0.0756, "theta": -0.0868, "rho": -0.0251, "theo": 5.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-28T10:51:50", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RNG261204C00076000", "bid": 2.8, "bid_size": 12.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0364, "vega": 0.0751, "theta": -0.0848, "rho": 0.0209, "theo": 3.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "RNG261204P00076000", "bid": 5.2, "bid_size": 17.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0371, "vega": 0.0746, "theta": -0.0859, "rho": -0.0265, "theo": 5.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:34:39", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RNG261204C00077000", "bid": 2.3, "bid_size": 16.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0356, "vega": 0.0737, "theta": -0.0835, "rho": 0.0193, "theo": 2.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RNG261204P00077000", "bid": 6.0, "bid_size": 28.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.5502, "open_interest": 0.0, "volume": 1.0, "delta": -0.6116, "gamma": 0.0363, "vega": 0.0731, "theta": -0.0845, "rho": -0.0275, "theo": 6.6194, "change": -1.5, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:53:43", "percent_change": -20.2703, "prev_day_close": 7.40000009536743}, {"option": "RNG261204C00078000", "bid": 1.95, "bid_size": 22.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0346, "vega": 0.0718, "theta": -0.0816, "rho": 0.0178, "theo": 2.4902, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00078000", "bid": 6.5, "bid_size": 24.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0353, "vega": 0.071, "theta": -0.0826, "rho": -0.0285, "theo": 7.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RNG261204C00079000", "bid": 1.7, "bid_size": 16.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0333, "vega": 0.0696, "theta": -0.0794, "rho": 0.0163, "theo": 2.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RNG261204P00079000", "bid": 7.1, "bid_size": 27.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0341, "vega": 0.0687, "theta": -0.0803, "rho": -0.0292, "theo": 8.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RNG261204C00080000", "bid": 1.6, "bid_size": 10.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.5901, "open_interest": 0.0, "volume": 5.0, "delta": 0.3066, "gamma": 0.0319, "vega": 0.0671, "theta": -0.0769, "rho": 0.015, "theo": 1.9716, "change": 0.445, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T10:10:44", "percent_change": 22.5316, "prev_day_close": 1.97499996423721}, {"option": "RNG261204P00080000", "bid": 7.6, "bid_size": 19.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0327, "vega": 0.0658, "theta": -0.0777, "rho": -0.0302, "theo": 8.808, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00081000", "bid": 1.1, "bid_size": 17.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0304, "vega": 0.0643, "theta": -0.0741, "rho": 0.0137, "theo": 1.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "RNG261204P00081000", "bid": 8.1, "bid_size": 27.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0312, "vega": 0.0627, "theta": -0.0748, "rho": -0.03, "theo": 9.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RNG261204C00082000", "bid": 0.9, "bid_size": 11.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.6006, "open_interest": 6.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0288, "vega": 0.0614, "theta": -0.0711, "rho": 0.0125, "theo": 1.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-27T12:43:06", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "RNG261204P00082000", "bid": 8.8, "bid_size": 18.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0297, "vega": 0.0593, "theta": -0.0718, "rho": -0.0308, "theo": 10.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RNG261204C00083000", "bid": 0.75, "bid_size": 11.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0272, "vega": 0.0584, "theta": -0.068, "rho": 0.0114, "theo": 1.392, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00083000", "bid": 10.0, "bid_size": 12.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.5961, "open_interest": 1.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0281, "vega": 0.0561, "theta": -0.0686, "rho": -0.0305, "theo": 11.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T14:21:34", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RNG261204C00084000", "bid": 0.6, "bid_size": 11.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0256, "vega": 0.0553, "theta": -0.0648, "rho": 0.0104, "theo": 1.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "RNG261204P00084000", "bid": 10.8, "bid_size": 12.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0265, "vega": 0.0529, "theta": -0.0654, "rho": -0.0306, "theo": 12.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-28T09:33:50", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "RNG261204C00085000", "bid": 0.45, "bid_size": 11.0, "ask": 1.85, "ask_size": 19.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.024, "vega": 0.0523, "theta": -0.0616, "rho": 0.0094, "theo": 1.1075, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00085000", "bid": 11.6, "bid_size": 11.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0249, "vega": 0.0497, "theta": -0.0621, "rho": -0.031, "theo": 12.9753, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00086000", "bid": 0.35, "bid_size": 12.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0224, "vega": 0.0493, "theta": -0.0585, "rho": 0.0086, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "RNG261204P00086000", "bid": 12.0, "bid_size": 10.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0234, "vega": 0.0462, "theta": -0.0589, "rho": -0.0297, "theo": 13.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "RNG261204C00087000", "bid": 0.25, "bid_size": 12.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0209, "vega": 0.0463, "theta": -0.0553, "rho": 0.0078, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00087000", "bid": 13.3, "bid_size": 11.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0219, "vega": 0.0429, "theta": -0.0558, "rho": -0.0295, "theo": 14.7671, "change": 0.0, "open": 0.0, "high": 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": "RNG261204C00088000", "bid": 0.2, "bid_size": 12.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.6125, "open_interest": 1.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0194, "vega": 0.0435, "theta": -0.0523, "rho": 0.0071, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T14:03:48", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "RNG261204P00088000", "bid": 14.3, "bid_size": 11.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0204, "vega": 0.0401, "theta": -0.0526, "rho": -0.0297, "theo": 15.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "RNG261204C00089000", "bid": 0.15, "bid_size": 11.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.6133, "open_interest": 1.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0181, "vega": 0.0408, "theta": -0.0493, "rho": 0.0065, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-02T14:03:48", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "RNG261204P00089000", "bid": 15.2, "bid_size": 11.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0191, "vega": 0.0366, "theta": -0.0497, "rho": -0.0278, "theo": 16.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "RNG261204C00090000", "bid": 0.15, "bid_size": 12.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0168, "vega": 0.0382, "theta": -0.0464, "rho": 0.0059, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "RNG261204P00090000", "bid": 16.1, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.5535, "open_interest": 5.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0178, "vega": 0.0336, "theta": -0.0468, "rho": -0.0272, "theo": 17.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-27T13:12:10", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RNG261204C00091000", "bid": 0.05, "bid_size": 11.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0155, "vega": 0.0356, "theta": -0.0437, "rho": 0.0053, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261204P00091000", "bid": 16.4, "bid_size": 9.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0167, "vega": 0.0312, "theta": -0.0441, "rho": -0.0272, "theo": 18.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "RNG261204C00092000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6347, "open_interest": 1.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0144, "vega": 0.0333, "theta": -0.0411, "rho": 0.0049, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:45:55", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261204P00092000", "bid": 17.4, "bid_size": 4.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0156, "vega": 0.0276, "theta": -0.0415, "rho": -0.0244, "theo": 19.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RNG261204C00093000", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.6563, "open_interest": 1.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0133, "vega": 0.0311, "theta": -0.0386, "rho": 0.0044, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T09:32:53", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261204P00093000", "bid": 18.3, "bid_size": 11.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0145, "vega": 0.0253, "theta": -0.0389, "rho": -0.0237, "theo": 20.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RNG261204C00094000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0123, "vega": 0.029, "theta": -0.0362, "rho": 0.004, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261204P00094000", "bid": 19.3, "bid_size": 6.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0134, "vega": 0.0232, "theta": -0.0364, "rho": -0.0231, "theo": 21.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "RNG261204C00095000", "bid": 0.05, "bid_size": 4.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0114, "vega": 0.027, "theta": -0.034, "rho": 0.0037, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261204P00095000", "bid": 20.2, "bid_size": 12.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0125, "vega": 0.0211, "theta": -0.0347, "rho": -0.0207, "theo": 22.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "RNG261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0077, "vega": 0.019, "theta": -0.0245, "rho": 0.0023, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261204P00100000", "bid": 25.1, "bid_size": 11.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0093, "vega": 0.01, "theta": -0.0229, "rho": -0.0129, "theo": 27.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "RNG261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0052, "vega": 0.0132, "theta": -0.0175, "rho": 0.0015, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00105000", "bid": 30.1, "bid_size": 10.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0046, "vega": 0.0032, "theta": -0.0176, "rho": -0.0049, "theo": 32.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "RNG261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0035, "vega": 0.0093, "theta": -0.0126, "rho": 0.001, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 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": "RNG261204P00110000", "bid": 35.0, "bid_size": 12.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 37.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "RNG261211C00045000", "bid": 26.2, "bid_size": 6.0, "ask": 30.2, "ask_size": 7.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.003, "vega": 0.0128, "theta": -0.014, "rho": 0.0398, "theo": 28.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "RNG261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.003, "vega": 0.0128, "theta": -0.0174, "rho": -0.0018, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 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": "RNG261211C00050000", "bid": 21.5, "bid_size": 8.0, "ask": 25.3, "ask_size": 12.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0052, "vega": 0.0194, "theta": -0.0208, "rho": 0.0432, "theo": 23.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "RNG261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0052, "vega": 0.0195, "theta": -0.0237, "rho": -0.0029, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 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": "RNG261211C00055000", "bid": 16.9, "bid_size": 8.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0089, "vega": 0.0299, "theta": -0.0304, "rho": 0.0456, "theo": 18.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "RNG261211P00055000", "bid": 0.05, "bid_size": 29.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.009, "vega": 0.0301, "theta": -0.0328, "rho": -0.0049, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "RNG261211C00060000", "bid": 12.8, "bid_size": 9.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.015, "vega": 0.0453, "theta": -0.0435, "rho": 0.0461, "theo": 14.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "RNG261211P00060000", "bid": 0.35, "bid_size": 6.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.6202, "open_interest": 2.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0151, "vega": 0.0454, "theta": -0.0454, "rho": -0.0086, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:30:46", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "RNG261211C00061000", "bid": 12.0, "bid_size": 21.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0165, "vega": 0.0489, "theta": -0.0465, "rho": 0.0459, "theo": 13.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261211P00061000", "bid": 0.6, "bid_size": 14.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0166, "vega": 0.0492, "theta": -0.0483, "rho": -0.0095, "theo": 1.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261211C00062000", "bid": 11.1, "bid_size": 19.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0181, "vega": 0.0528, "theta": -0.0496, "rho": 0.0455, "theo": 12.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261211P00062000", "bid": 0.55, "bid_size": 17.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0182, "vega": 0.0528, "theta": -0.0513, "rho": -0.0107, "theo": 1.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261211C00063000", "bid": 10.5, "bid_size": 16.0, "ask": 12.8, "ask_size": 16.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0197, "vega": 0.0566, "theta": -0.0527, "rho": 0.045, "theo": 11.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "RNG261211P00063000", "bid": 0.75, "bid_size": 13.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.6007, "open_interest": 1.0, "volume": 1.0, "delta": -0.1803, "gamma": 0.0199, "vega": 0.057, "theta": -0.0543, "rho": -0.012, "theo": 1.3972, "change": -0.395, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T13:26:54", "percent_change": -24.3077, "prev_day_close": 1.625}, {"option": "RNG261211C00064000", "bid": 9.6, "bid_size": 19.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0214, "vega": 0.0606, "theta": -0.0558, "rho": 0.0444, "theo": 10.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RNG261211P00064000", "bid": 1.05, "bid_size": 11.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.6145, "open_interest": 1.0, "volume": 2.0, "delta": -0.2016, "gamma": 0.0216, "vega": 0.0608, "theta": -0.0574, "rho": -0.0131, "theo": 1.5891, "change": -0.5, "open": 1.43, "high": 1.43, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:27:46", "percent_change": -26.3158, "prev_day_close": 1.90000003576279}, {"option": "RNG261211C00065000", "bid": 8.9, "bid_size": 17.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0231, "vega": 0.0645, "theta": -0.0589, "rho": 0.0435, "theo": 10.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "RNG261211P00065000", "bid": 1.15, "bid_size": 14.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.5958, "open_interest": 1.0, "volume": 2.0, "delta": -0.2244, "gamma": 0.0233, "vega": 0.0646, "theta": -0.0604, "rho": -0.0147, "theo": 1.804, "change": -0.43, "open": 1.75, "high": 1.75, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T13:27:46", "percent_change": -20.4762, "prev_day_close": 2.10000002384186}, {"option": "RNG261211C00066000", "bid": 8.2, "bid_size": 15.0, "ask": 10.9, "ask_size": 29.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0248, "vega": 0.0683, "theta": -0.0618, "rho": 0.0426, "theo": 9.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RNG261211P00066000", "bid": 1.4, "bid_size": 18.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.5931, "open_interest": 1.0, "volume": 1.0, "delta": -0.2493, "gamma": 0.025, "vega": 0.0686, "theta": -0.0633, "rho": -0.0161, "theo": 2.0485, "change": -0.475, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:43:39", "percent_change": -20.0, "prev_day_close": 2.375}, {"option": "RNG261211C00067000", "bid": 7.5, "bid_size": 14.0, "ask": 10.2, "ask_size": 27.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0264, "vega": 0.072, "theta": -0.0647, "rho": 0.0414, "theo": 8.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RNG261211P00067000", "bid": 1.85, "bid_size": 26.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0267, "vega": 0.0721, "theta": -0.0661, "rho": -0.0179, "theo": 2.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "RNG261211C00068000", "bid": 7.0, "bid_size": 5.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0279, "vega": 0.0753, "theta": -0.0673, "rho": 0.0402, "theo": 7.883, "change": 0.0, "open": 0.0, "high": 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": "RNG261211P00068000", "bid": 1.95, "bid_size": 9.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0282, "vega": 0.0756, "theta": -0.0687, "rho": -0.0194, "theo": 2.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RNG261211C00069000", "bid": 6.4, "bid_size": 20.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0293, "vega": 0.0784, "theta": -0.0696, "rho": 0.0388, "theo": 7.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RNG261211P00069000", "bid": 2.4, "bid_size": 7.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0296, "vega": 0.0785, "theta": -0.071, "rho": -0.0213, "theo": 2.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RNG261211C00070000", "bid": 5.9, "bid_size": 17.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0304, "vega": 0.081, "theta": -0.0716, "rho": 0.0373, "theo": 6.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RNG261211P00070000", "bid": 2.85, "bid_size": 6.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0308, "vega": 0.0812, "theta": -0.0729, "rho": -0.023, "theo": 3.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RNG261211C00071000", "bid": 5.4, "bid_size": 15.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0314, "vega": 0.0831, "theta": -0.0733, "rho": 0.0357, "theo": 6.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "RNG261211P00071000", "bid": 3.1, "bid_size": 9.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.3971, "gamma": 0.0318, "vega": 0.0832, "theta": -0.0745, "rho": -0.0249, "theo": 3.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RNG261211C00072000", "bid": 4.9, "bid_size": 13.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0321, "vega": 0.0847, "theta": -0.0745, "rho": 0.034, "theo": 5.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RNG261211P00072000", "bid": 3.7, "bid_size": 16.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.5774, "open_interest": 1.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0326, "vega": 0.0847, "theta": -0.0757, "rho": -0.0266, "theo": 4.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:53:00", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "RNG261211C00073000", "bid": 4.4, "bid_size": 12.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0326, "vega": 0.0858, "theta": -0.0754, "rho": 0.0322, "theo": 4.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RNG261211P00073000", "bid": 4.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0331, "vega": 0.0857, "theta": -0.0765, "rho": -0.0285, "theo": 4.7399, "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": 5.25}, {"option": "RNG261211C00074000", "bid": 3.9, "bid_size": 10.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0328, "vega": 0.0862, "theta": -0.0757, "rho": 0.0304, "theo": 4.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RNG261211P00074000", "bid": 4.5, "bid_size": 9.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0334, "vega": 0.086, "theta": -0.0769, "rho": -0.0301, "theo": 5.2768, "change": 0.0, "open": 0.0, "high": 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": "RNG261211C00075000", "bid": 3.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.5741, "open_interest": 1.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0328, "vega": 0.0862, "theta": -0.0757, "rho": 0.0287, "theo": 4.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T12:28:37", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RNG261211P00075000", "bid": 5.0, "bid_size": 8.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.0333, "vega": 0.0858, "theta": -0.0768, "rho": -0.0316, "theo": 5.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RNG261211C00076000", "bid": 3.1, "bid_size": 12.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0325, "vega": 0.0855, "theta": -0.0752, "rho": 0.0269, "theo": 3.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RNG261211P00076000", "bid": 5.6, "bid_size": 9.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0331, "vega": 0.0851, "theta": -0.0763, "rho": -0.0332, "theo": 6.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RNG261211C00077000", "bid": 2.75, "bid_size": 8.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.032, "vega": 0.0844, "theta": -0.0744, "rho": 0.0252, "theo": 3.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RNG261211P00077000", "bid": 6.3, "bid_size": 4.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0327, "vega": 0.0836, "theta": -0.0755, "rho": -0.0342, "theo": 7.1133, "change": 0.0, "open": 0.0, "high": 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": "RNG261211C00078000", "bid": 2.4, "bid_size": 12.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0313, "vega": 0.0829, "theta": -0.0732, "rho": 0.0235, "theo": 3.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "RNG261211P00078000", "bid": 6.7, "bid_size": 18.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.032, "vega": 0.0822, "theta": -0.0743, "rho": -0.0359, "theo": 7.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RNG261211C00079000", "bid": 2.05, "bid_size": 9.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0305, "vega": 0.0809, "theta": -0.0718, "rho": 0.0218, "theo": 2.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RNG261211P00079000", "bid": 7.3, "bid_size": 18.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0312, "vega": 0.0797, "theta": -0.0728, "rho": -0.0366, "theo": 8.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RNG261211C00080000", "bid": 1.85, "bid_size": 17.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.5708, "open_interest": 1.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0295, "vega": 0.0787, "theta": -0.07, "rho": 0.0203, "theo": 2.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T12:11:56", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "RNG261211P00080000", "bid": 8.1, "bid_size": 16.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0303, "vega": 0.0775, "theta": -0.071, "rho": -0.0378, "theo": 9.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RNG261211C00081000", "bid": 1.55, "bid_size": 17.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.5722, "open_interest": 1.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0284, "vega": 0.0762, "theta": -0.068, "rho": 0.0188, "theo": 2.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T12:11:56", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RNG261211P00081000", "bid": 8.6, "bid_size": 18.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0292, "vega": 0.0747, "theta": -0.069, "rho": -0.0383, "theo": 10.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RNG261211C00082000", "bid": 1.35, "bid_size": 12.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0273, "vega": 0.0735, "theta": -0.0659, "rho": 0.0174, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "RNG261211P00082000", "bid": 9.6, "bid_size": 8.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0281, "vega": 0.0715, "theta": -0.0668, "rho": -0.0384, "theo": 10.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RNG261211C00083000", "bid": 1.15, "bid_size": 9.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0261, "vega": 0.0707, "theta": -0.0636, "rho": 0.0161, "theo": 1.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RNG261211P00083000", "bid": 10.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0269, "vega": 0.0688, "theta": -0.0645, "rho": -0.0396, "theo": 11.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "RNG261211C00084000", "bid": 0.95, "bid_size": 12.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0248, "vega": 0.0677, "theta": -0.0613, "rho": 0.0148, "theo": 1.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "RNG261211P00084000", "bid": 11.2, "bid_size": 11.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0257, "vega": 0.0648, "theta": -0.0621, "rho": -0.0392, "theo": 12.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "RNG261211C00085000", "bid": 0.95, "bid_size": 8.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0236, "vega": 0.0647, "theta": -0.0588, "rho": 0.0137, "theo": 1.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "RNG261211P00085000", "bid": 11.5, "bid_size": 12.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0245, "vega": 0.0618, "theta": -0.0596, "rho": -0.0391, "theo": 13.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "RNG261211C00086000", "bid": 0.65, "bid_size": 11.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0223, "vega": 0.0617, "theta": -0.0564, "rho": 0.0126, "theo": 1.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RNG261211P00086000", "bid": 12.8, "bid_size": 11.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0232, "vega": 0.0589, "theta": -0.0571, "rho": -0.0395, "theo": 14.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "RNG261211C00087000", "bid": 0.65, "bid_size": 7.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0211, "vega": 0.0587, "theta": -0.0539, "rho": 0.0116, "theo": 1.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RNG261211P00087000", "bid": 13.2, "bid_size": 16.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.022, "vega": 0.0548, "theta": -0.0546, "rho": -0.0389, "theo": 15.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RNG261211C00088000", "bid": 0.55, "bid_size": 20.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.6106, "open_interest": 1.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0199, "vega": 0.0557, "theta": -0.0514, "rho": 0.0107, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:53:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RNG261211P00088000", "bid": 14.0, "bid_size": 16.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0209, "vega": 0.0517, "theta": -0.0521, "rho": -0.0381, "theo": 15.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "RNG261211C00089000", "bid": 0.4, "bid_size": 16.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.5916, "open_interest": 1.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0187, "vega": 0.0529, "theta": -0.049, "rho": 0.0099, "theo": 1.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:53:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RNG261211P00089000", "bid": 15.4, "bid_size": 11.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0197, "vega": 0.049, "theta": -0.0496, "rho": -0.038, "theo": 16.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "RNG261211C00090000", "bid": 0.25, "bid_size": 10.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0176, "vega": 0.05, "theta": -0.0466, "rho": 0.0091, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "RNG261211P00090000", "bid": 16.3, "bid_size": 11.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0186, "vega": 0.0452, "theta": -0.0472, "rho": -0.0367, "theo": 17.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "RNG261211C00091000", "bid": 0.2, "bid_size": 11.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0165, "vega": 0.0473, "theta": -0.0443, "rho": 0.0084, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T10:12:23", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RNG261211P00091000", "bid": 17.1, "bid_size": 11.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0176, "vega": 0.042, "theta": -0.0449, "rho": -0.0358, "theo": 18.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "RNG261211C00092000", "bid": 0.15, "bid_size": 11.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0155, "vega": 0.0447, "theta": -0.042, "rho": 0.0077, "theo": 0.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T10:12:23", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "RNG261211P00092000", "bid": 17.7, "bid_size": 11.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0166, "vega": 0.0397, "theta": -0.0426, "rho": -0.0357, "theo": 19.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "RNG261211C00093000", "bid": 0.1, "bid_size": 10.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0145, "vega": 0.0421, "theta": -0.0398, "rho": 0.0071, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "RNG261211P00093000", "bid": 19.0, "bid_size": 6.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0156, "vega": 0.0365, "theta": -0.0405, "rho": -0.0336, "theo": 20.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "RNG261211C00094000", "bid": 0.05, "bid_size": 9.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0136, "vega": 0.0397, "theta": -0.0377, "rho": 0.0065, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "RNG261211P00094000", "bid": 19.3, "bid_size": 13.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0147, "vega": 0.0332, "theta": -0.0383, "rho": -0.0321, "theo": 21.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "RNG261211C00095000", "bid": 0.05, "bid_size": 13.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0127, "vega": 0.0374, "theta": -0.0357, "rho": 0.006, "theo": 0.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "RNG261211P00095000", "bid": 20.3, "bid_size": 12.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0138, "vega": 0.0304, "theta": -0.0364, "rho": -0.0307, "theo": 22.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "RNG261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.009, "vega": 0.0274, "theta": -0.0268, "rho": 0.004, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "RNG261211P00100000", "bid": 25.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0102, "vega": 0.0186, "theta": -0.0276, "rho": -0.0234, "theo": 27.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "RNG261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0064, "vega": 0.02, "theta": -0.0199, "rho": 0.0027, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "RNG261211P00105000", "bid": 30.1, "bid_size": 6.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0073, "vega": 0.0075, "theta": -0.0189, "rho": -0.0093, "theo": 32.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "RNG261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0045, "vega": 0.0145, "theta": -0.0148, "rho": 0.0018, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RNG261211P00110000", "bid": 35.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0033, "vega": 0.0017, "theta": -0.0139, "rho": 0.0, "theo": 37.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "RNG261218C00040000", "bid": 31.3, "bid_size": 8.0, "ask": 35.2, "ask_size": 8.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0019, "vega": 0.0104, "theta": -0.0088, "rho": 0.0431, "theo": 33.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "RNG261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0019, "vega": 0.0104, "theta": -0.0121, "rho": -0.0015, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 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": "RNG261218C00045000", "bid": 27.1, "bid_size": 10.0, "ask": 30.3, "ask_size": 11.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0032, "vega": 0.0155, "theta": -0.0134, "rho": 0.0477, "theo": 28.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "RNG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0032, "vega": 0.0155, "theta": -0.0162, "rho": -0.0024, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 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": "RNG261218C00050000", "bid": 22.7, "bid_size": 12.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0055, "vega": 0.0236, "theta": -0.0198, "rho": 0.0516, "theo": 23.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "RNG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.8111, "open_interest": 144.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0055, "vega": 0.0236, "theta": -0.0222, "rho": -0.004, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-22T14:53:41", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "RNG261218C00055000", "bid": 17.9, "bid_size": 11.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0092, "vega": 0.0358, "theta": -0.0289, "rho": 0.0542, "theo": 18.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RNG261218P00055000", "bid": 0.25, "bid_size": 17.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.6374, "open_interest": 19.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0093, "vega": 0.0359, "theta": -0.0309, "rho": -0.0067, "theo": 0.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:42:32", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "RNG261218C00060000", "bid": 13.5, "bid_size": 11.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.6949, "open_interest": 2.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0149, "vega": 0.0531, "theta": -0.0408, "rho": 0.0544, "theo": 14.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-10-29T15:12:58", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RNG261218P00060000", "bid": 0.7, "bid_size": 18.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5843, "open_interest": 19.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.015, "vega": 0.0534, "theta": -0.0424, "rho": -0.0114, "theo": 1.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T14:42:32", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RNG261218C00065000", "bid": 9.8, "bid_size": 11.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.022, "vega": 0.0733, "theta": -0.054, "rho": 0.0511, "theo": 10.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RNG261218P00065000", "bid": 1.6, "bid_size": 25.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.5599, "open_interest": 57.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0222, "vega": 0.0736, "theta": -0.0554, "rho": -0.0188, "theo": 2.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T14:42:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNG261218C00070000", "bid": 6.4, "bid_size": 33.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.5704, "open_interest": 6.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0279, "vega": 0.0897, "theta": -0.0646, "rho": 0.0442, "theo": 7.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-06T14:23:21", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RNG261218P00070000", "bid": 3.5, "bid_size": 32.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.5572, "open_interest": 10.0, "volume": 3.0, "delta": -0.3687, "gamma": 0.0283, "vega": 0.0899, "theta": -0.0658, "rho": -0.0286, "theo": 3.7642, "change": -0.6, "open": 3.73, "high": 3.73, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -13.9535, "prev_day_close": 4.29999995231628}, {"option": "RNG261218C00075000", "bid": 4.1, "bid_size": 11.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.5844, "open_interest": 3.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0299, "vega": 0.0952, "theta": -0.0682, "rho": 0.0349, "theo": 4.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-10-28T11:13:49", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RNG261218P00075000", "bid": 6.0, "bid_size": 18.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.5823, "open_interest": 11.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0305, "vega": 0.0949, "theta": -0.0693, "rho": -0.0384, "theo": 6.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T14:59:32", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RNG261218C00080000", "bid": 2.55, "bid_size": 7.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5708, "open_interest": 48.0, "volume": 6.0, "delta": 0.356, "gamma": 0.0277, "vega": 0.0889, "theta": -0.0642, "rho": 0.0257, "theo": 2.9145, "change": 0.25, "open": 3.6, "high": 3.6, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:51:46", "percent_change": 8.19672, "prev_day_close": 3.05000007152557}, {"option": "RNG261218P00080000", "bid": 8.8, "bid_size": 29.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.5295, "open_interest": 11.0, "volume": 1.0, "delta": -0.6556, "gamma": 0.0284, "vega": 0.0877, "theta": -0.0653, "rho": -0.0453, "theo": 9.5991, "change": -0.89, "open": 9.11, "high": 9.11, "low": 9.11, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-09T11:23:29", "percent_change": -8.9, "prev_day_close": 10.0}, {"option": "RNG261218C00085000", "bid": 1.4, "bid_size": 12.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.5713, "open_interest": 309.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.023, "vega": 0.0756, "theta": -0.0555, "rho": 0.0181, "theo": 1.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T10:41:25", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "RNG261218P00085000", "bid": 12.5, "bid_size": 23.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.5766, "open_interest": 9.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0239, "vega": 0.0727, "theta": -0.0565, "rho": -0.0477, "theo": 13.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-11-06T11:00:54", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RNG261218C00090000", "bid": 0.75, "bid_size": 13.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.5805, "open_interest": 35.0, "volume": 1.0, "delta": 0.1705, "gamma": 0.018, "vega": 0.0606, "theta": -0.0452, "rho": 0.0125, "theo": 1.156, "change": 0.4, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:11:16", "percent_change": 36.3636, "prev_day_close": 1.09999999403954}, {"option": "RNG261218P00090000", "bid": 16.5, "bid_size": 21.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.4658, "open_interest": 2.0, "volume": 2.0, "delta": -0.8476, "gamma": 0.019, "vega": 0.0558, "theta": -0.0461, "rho": -0.0462, "theo": 17.9035, "change": -1.6, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T10:48:46", "percent_change": -8.60215, "prev_day_close": 18.5999994277954}, {"option": "RNG261218C00095000", "bid": 0.25, "bid_size": 30.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.5918, "open_interest": 77.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0135, "vega": 0.0467, "theta": -0.0355, "rho": 0.0085, "theo": 0.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T10:41:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RNG261218P00095000", "bid": 20.5, "bid_size": 25.0, "ask": 23.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0147, "vega": 0.0399, "theta": -0.0364, "rho": -0.041, "theo": 22.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-10-23T15:48:57", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RNG261218C00100000", "bid": 0.25, "bid_size": 14.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0099, "vega": 0.0352, "theta": -0.0273, "rho": 0.0058, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:08:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RNG261218P00100000", "bid": 25.2, "bid_size": 11.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0113, "vega": 0.0256, "theta": -0.0287, "rho": -0.0309, "theo": 27.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "RNG261218C00105000", "bid": 0.05, "bid_size": 18.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.7223, "open_interest": 6.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0072, "vega": 0.0263, "theta": -0.0207, "rho": 0.004, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T12:33:20", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "RNG261218P00105000", "bid": 30.1, "bid_size": 11.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0088, "vega": 0.0139, "theta": -0.0226, "rho": -0.0196, "theo": 32.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "RNG261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.7757, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0052, "vega": 0.0195, "theta": -0.0155, "rho": 0.0027, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T09:30:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RNG261218P00110000", "bid": 35.1, "bid_size": 11.0, "ask": 38.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0046, "vega": 0.0046, "theta": -0.0143, "rho": -0.0068, "theo": 37.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "RNG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.8389, "open_interest": 10.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0038, "vega": 0.0144, "theta": -0.0116, "rho": 0.0019, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T10:20:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RNG261218P00115000", "bid": 40.0, "bid_size": 11.0, "ask": 43.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0009, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 42.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "RNG261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.8809, "open_interest": 3.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0027, "vega": 0.0107, "theta": -0.0087, "rho": 0.0013, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:20:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RNG261218P00120000", "bid": 45.0, "bid_size": 11.0, "ask": 48.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 47.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.49, "last_trade_time": "2026-10-23T10:26:58", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "RNG261224C00045000", "bid": 26.3, "bid_size": 13.0, "ask": 30.3, "ask_size": 11.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0034, "vega": 0.0178, "theta": -0.0107, "rho": 0.0555, "theo": 28.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "RNG261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0034, "vega": 0.0178, "theta": -0.0156, "rho": -0.003, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 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": "RNG261224C00050000", "bid": 21.7, "bid_size": 8.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0057, "vega": 0.027, "theta": -0.0173, "rho": 0.0599, "theo": 23.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "RNG261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0057, "vega": 0.0272, "theta": -0.0214, "rho": -0.005, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "RNG261224C00055000", "bid": 17.3, "bid_size": 9.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0094, "vega": 0.0407, "theta": -0.0262, "rho": 0.0626, "theo": 19.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "RNG261224P00055000", "bid": 0.05, "bid_size": 7.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0094, "vega": 0.0408, "theta": -0.0296, "rho": -0.0083, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "RNG261224C00060000", "bid": 13.3, "bid_size": 4.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0148, "vega": 0.0592, "theta": -0.0375, "rho": 0.0626, "theo": 14.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "RNG261224P00060000", "bid": 0.65, "bid_size": 7.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0149, "vega": 0.0596, "theta": -0.0402, "rho": -0.0139, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "RNG261224C00061000", "bid": 12.4, "bid_size": 21.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.016, "vega": 0.0634, "theta": -0.04, "rho": 0.0621, "theo": 13.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261224P00061000", "bid": 1.0, "bid_size": 17.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0162, "vega": 0.0636, "theta": -0.0425, "rho": -0.0155, "theo": 1.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261224C00062000", "bid": 11.6, "bid_size": 21.0, "ask": 14.3, "ask_size": 19.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0173, "vega": 0.0676, "theta": -0.0424, "rho": 0.0615, "theo": 13.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261224P00062000", "bid": 0.95, "bid_size": 18.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0175, "vega": 0.0679, "theta": -0.0448, "rho": -0.017, "theo": 1.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RNG261224C00063000", "bid": 10.9, "bid_size": 14.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0186, "vega": 0.0718, "theta": -0.0449, "rho": 0.0608, "theo": 12.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "RNG261224P00063000", "bid": 1.2, "bid_size": 15.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0188, "vega": 0.0721, "theta": -0.0471, "rho": -0.0187, "theo": 1.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RNG261224C00064000", "bid": 10.2, "bid_size": 15.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0199, "vega": 0.076, "theta": -0.0473, "rho": 0.0598, "theo": 11.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "RNG261224P00064000", "bid": 1.4, "bid_size": 16.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.5805, "open_interest": 0.0, "volume": 1.0, "delta": -0.2225, "gamma": 0.0201, "vega": 0.0763, "theta": -0.0494, "rho": -0.0205, "theo": 2.0952, "change": -0.51, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T12:44:20", "percent_change": -20.4, "prev_day_close": 2.49999994039536}, {"option": "RNG261224C00065000", "bid": 9.5, "bid_size": 16.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0211, "vega": 0.08, "theta": -0.0496, "rho": 0.0587, "theo": 10.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RNG261224P00065000", "bid": 1.7, "bid_size": 15.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.5651, "open_interest": 0.0, "volume": 1.0, "delta": -0.2444, "gamma": 0.0214, "vega": 0.0805, "theta": -0.0516, "rho": -0.0224, "theo": 2.3518, "change": -0.46, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T12:44:20", "percent_change": -16.7273, "prev_day_close": 2.75}, {"option": "RNG261224C00066000", "bid": 8.9, "bid_size": 15.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0223, "vega": 0.0839, "theta": -0.0518, "rho": 0.0574, "theo": 10.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "RNG261224P00066000", "bid": 1.95, "bid_size": 20.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.5838, "open_interest": 0.0, "volume": 2.0, "delta": -0.2676, "gamma": 0.0226, "vega": 0.0841, "theta": -0.0537, "rho": -0.0246, "theo": 2.6357, "change": -0.475, "open": 2.46, "high": 2.46, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:27:33", "percent_change": -16.2393, "prev_day_close": 2.92500007152557}, {"option": "RNG261224C00067000", "bid": 8.3, "bid_size": 14.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0235, "vega": 0.0876, "theta": -0.0539, "rho": 0.056, "theo": 9.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "RNG261224P00067000", "bid": 2.3, "bid_size": 20.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.5574, "open_interest": 0.0, "volume": 2.0, "delta": -0.2923, "gamma": 0.0238, "vega": 0.0878, "theta": -0.0557, "rho": -0.0266, "theo": 2.9523, "change": -0.63, "open": 2.78, "high": 2.78, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T13:27:33", "percent_change": -18.5294, "prev_day_close": 3.39999997615814}, {"option": "RNG261224C00068000", "bid": 7.8, "bid_size": 20.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0245, "vega": 0.0909, "theta": -0.0558, "rho": 0.0545, "theo": 8.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RNG261224P00068000", "bid": 2.6, "bid_size": 15.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0248, "vega": 0.0911, "theta": -0.0575, "rho": -0.0287, "theo": 3.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RNG261224C00069000", "bid": 7.2, "bid_size": 13.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0254, "vega": 0.0939, "theta": -0.0576, "rho": 0.0528, "theo": 8.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RNG261224P00069000", "bid": 3.0, "bid_size": 20.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.5604, "open_interest": 1.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0258, "vega": 0.0941, "theta": -0.0591, "rho": -0.0309, "theo": 3.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:59:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RNG261224C00070000", "bid": 6.7, "bid_size": 15.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0262, "vega": 0.0964, "theta": -0.059, "rho": 0.051, "theo": 7.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "RNG261224P00070000", "bid": 3.4, "bid_size": 9.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5624, "open_interest": 1.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0266, "vega": 0.0966, "theta": -0.0605, "rho": -0.0331, "theo": 4.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:59:32", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RNG261224C00071000", "bid": 6.1, "bid_size": 17.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0269, "vega": 0.0985, "theta": -0.0603, "rho": 0.0491, "theo": 6.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RNG261224P00071000", "bid": 3.8, "bid_size": 9.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0274, "vega": 0.0986, "theta": -0.0616, "rho": -0.0354, "theo": 4.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RNG261224C00072000", "bid": 5.7, "bid_size": 10.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0274, "vega": 0.1002, "theta": -0.0613, "rho": 0.0471, "theo": 6.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RNG261224P00072000", "bid": 4.4, "bid_size": 9.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0279, "vega": 0.1002, "theta": -0.0625, "rho": -0.0374, "theo": 4.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RNG261224C00073000", "bid": 5.2, "bid_size": 13.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0278, "vega": 0.1013, "theta": -0.062, "rho": 0.0451, "theo": 5.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RNG261224P00073000", "bid": 4.9, "bid_size": 6.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0283, "vega": 0.1012, "theta": -0.0631, "rho": -0.0397, "theo": 5.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "RNG261224C00074000", "bid": 4.7, "bid_size": 12.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.028, "vega": 0.102, "theta": -0.0624, "rho": 0.0431, "theo": 5.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RNG261224P00074000", "bid": 5.2, "bid_size": 8.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0285, "vega": 0.1017, "theta": -0.0635, "rho": -0.0416, "theo": 6.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RNG261224C00075000", "bid": 4.4, "bid_size": 6.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0281, "vega": 0.1022, "theta": -0.0626, "rho": 0.041, "theo": 4.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RNG261224P00075000", "bid": 5.8, "bid_size": 7.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0286, "vega": 0.1017, "theta": -0.0635, "rho": -0.0436, "theo": 6.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RNG261224C00076000", "bid": 3.9, "bid_size": 6.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.028, "vega": 0.1019, "theta": -0.0625, "rho": 0.039, "theo": 4.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RNG261224P00076000", "bid": 6.3, "bid_size": 8.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0286, "vega": 0.1014, "theta": -0.0633, "rho": -0.0457, "theo": 7.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "RNG261224C00077000", "bid": 3.5, "bid_size": 11.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0277, "vega": 0.1011, "theta": -0.0621, "rho": 0.0369, "theo": 4.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RNG261224P00077000", "bid": 7.0, "bid_size": 6.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0284, "vega": 0.1004, "theta": -0.0629, "rho": -0.0471, "theo": 7.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RNG261224C00078000", "bid": 3.2, "bid_size": 7.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.5606, "open_interest": 1.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0274, "vega": 0.1, "theta": -0.0615, "rho": 0.0349, "theo": 3.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-05T15:07:09", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "RNG261224P00078000", "bid": 7.6, "bid_size": 11.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.028, "vega": 0.099, "theta": -0.0622, "rho": -0.0489, "theo": 8.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RNG261224C00079000", "bid": 2.85, "bid_size": 16.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0269, "vega": 0.0985, "theta": -0.0607, "rho": 0.0329, "theo": 3.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RNG261224P00079000", "bid": 8.1, "bid_size": 25.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0276, "vega": 0.0974, "theta": -0.0613, "rho": -0.0503, "theo": 9.188, "change": 0.0, "open": 0.0, "high": 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": "RNG261224C00080000", "bid": 2.55, "bid_size": 19.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.5565, "open_interest": 1.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0263, "vega": 0.0966, "theta": -0.0598, "rho": 0.031, "theo": 3.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:57:07", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RNG261224P00080000", "bid": 8.6, "bid_size": 26.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.5174, "open_interest": 0.0, "volume": 7.0, "delta": -0.6419, "gamma": 0.0271, "vega": 0.0952, "theta": -0.0603, "rho": -0.0513, "theo": 9.8982, "change": -1.67, "open": 8.98, "high": 8.98, "low": 8.4, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-11-09T12:29:05", "percent_change": -15.8294, "prev_day_close": 10.5500001907349}, {"option": "RNG261224C00081000", "bid": 2.3, "bid_size": 16.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0257, "vega": 0.0946, "theta": -0.0586, "rho": 0.0292, "theo": 2.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "RNG261224P00081000", "bid": 9.6, "bid_size": 12.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0264, "vega": 0.0928, "theta": -0.059, "rho": -0.0526, "theo": 10.6335, "change": 0.0, "open": 0.0, "high": 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": "RNG261224C00082000", "bid": 2.0, "bid_size": 12.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.025, "vega": 0.0922, "theta": -0.0573, "rho": 0.0274, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 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": "RNG261224P00082000", "bid": 10.0, "bid_size": 12.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0258, "vega": 0.0904, "theta": -0.0576, "rho": -0.0535, "theo": 11.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "RNG261224C00083000", "bid": 1.75, "bid_size": 11.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0242, "vega": 0.0896, "theta": -0.0558, "rho": 0.0257, "theo": 2.5104, "change": 0.0, "open": 0.0, "high": 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": "RNG261224P00083000", "bid": 10.6, "bid_size": 13.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.025, "vega": 0.0872, "theta": -0.0561, "rho": -0.0538, "theo": 12.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RNG261224C00084000", "bid": 1.55, "bid_size": 9.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0234, "vega": 0.0869, "theta": -0.0543, "rho": 0.0241, "theo": 2.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "RNG261224P00084000", "bid": 11.8, "bid_size": 6.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0242, "vega": 0.0842, "theta": -0.0545, "rho": -0.0547, "theo": 12.9633, "change": 0.0, "open": 0.0, "high": 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": "RNG261224C00085000", "bid": 1.35, "bid_size": 10.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0225, "vega": 0.084, "theta": -0.0527, "rho": 0.0225, "theo": 2.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "RNG261224P00085000", "bid": 12.1, "bid_size": 12.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0234, "vega": 0.0812, "theta": -0.0528, "rho": -0.0549, "theo": 13.7767, "change": 0.0, "open": 0.0, "high": 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": "RNG261224C00086000", "bid": 1.2, "bid_size": 19.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.5788, "open_interest": 1.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0216, "vega": 0.0811, "theta": -0.051, "rho": 0.0211, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T15:08:31", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "RNG261224P00086000", "bid": 13.3, "bid_size": 11.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0225, "vega": 0.0776, "theta": -0.051, "rho": -0.0547, "theo": 14.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "RNG261224C00087000", "bid": 1.2, "bid_size": 18.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.5892, "open_interest": 1.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0207, "vega": 0.0781, "theta": -0.0493, "rho": 0.0197, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T15:08:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RNG261224P00087000", "bid": 14.1, "bid_size": 11.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0216, "vega": 0.0741, "theta": -0.0491, "rho": -0.055, "theo": 15.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RNG261224C00088000", "bid": 0.9, "bid_size": 11.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0198, "vega": 0.0751, "theta": -0.0476, "rho": 0.0184, "theo": 1.6282, "change": 0.0, "open": 0.0, "high": 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": "RNG261224P00088000", "bid": 15.0, "bid_size": 11.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0208, "vega": 0.0712, "theta": -0.0473, "rho": -0.0548, "theo": 16.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "RNG261224C00089000", "bid": 0.8, "bid_size": 9.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.019, "vega": 0.072, "theta": -0.0458, "rho": 0.0171, "theo": 1.4933, "change": 0.0, "open": 0.0, "high": 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": "RNG261224P00089000", "bid": 15.3, "bid_size": 6.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0199, "vega": 0.0672, "theta": -0.0454, "rho": -0.0541, "theo": 17.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "RNG261224C00090000", "bid": 0.65, "bid_size": 11.0, "ask": 2.05, "ask_size": 21.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0181, "vega": 0.069, "theta": -0.044, "rho": 0.016, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 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": "RNG261224P00090000", "bid": 16.7, "bid_size": 11.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0191, "vega": 0.0634, "theta": -0.0435, "rho": -0.0539, "theo": 18.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RNG261224C00095000", "bid": 0.25, "bid_size": 10.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.014, "vega": 0.0545, "theta": -0.0354, "rho": 0.0112, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "RNG261224P00095000", "bid": 21.1, "bid_size": 11.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0151, "vega": 0.0472, "theta": -0.0344, "rho": -0.0488, "theo": 22.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RNG261224C00100000", "bid": 0.05, "bid_size": 12.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0105, "vega": 0.042, "theta": -0.0277, "rho": 0.0078, "theo": 0.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "RNG261224P00100000", "bid": 25.2, "bid_size": 11.0, "ask": 28.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0119, "vega": 0.0322, "theta": -0.0267, "rho": -0.037, "theo": 27.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "RNG261224C00105000", "bid": 0.05, "bid_size": 4.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0078, "vega": 0.032, "theta": -0.0214, "rho": 0.0054, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "RNG261224P00105000", "bid": 30.1, "bid_size": 7.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0089, "vega": 0.0184, "theta": -0.0205, "rho": -0.0241, "theo": 32.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "RNG261224C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0058, "vega": 0.0241, "theta": -0.0164, "rho": 0.0038, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "RNG261224P00110000", "bid": 35.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0073, "vega": 0.0083, "theta": -0.0098, "rho": -0.0127, "theo": 37.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "RNG270115C00015000", "bid": 56.2, "bid_size": 9.0, "ask": 60.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0281, "theo": 58.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-07T12:34:11", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "RNG270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 2.0803, "open_interest": 15.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0026, "rho": -0.0004, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-05-26T13:28:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG270115C00017500", "bid": 53.7, "bid_size": 9.0, "ask": 57.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0327, "theo": 55.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-03-16T14:48:09", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "RNG270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 1.8825, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0028, "rho": -0.0005, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-04T12:29:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG270115C00020000", "bid": 51.2, "bid_size": 9.0, "ask": 55.2, "ask_size": 9.0, "iv": 1.0089, "open_interest": 13.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": 0.0374, "theo": 53.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-10-23T09:32:14", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "RNG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 1.7138, "open_interest": 24.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0031, "rho": -0.0006, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-24T13:41:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG270115C00022500", "bid": 48.8, "bid_size": 8.0, "ask": 52.7, "ask_size": 8.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.004, "theta": 0.0, "rho": 0.042, "theo": 50.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "RNG270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 1.5667, "open_interest": 161.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.004, "theta": -0.0034, "rho": -0.0007, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-24T10:35:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNG270115C00025000", "bid": 46.3, "bid_size": 9.0, "ask": 50.2, "ask_size": 9.0, "iv": 0.8996, "open_interest": 28.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0048, "theta": 0.0, "rho": 0.0466, "theo": 48.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-08-07T14:03:23", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "RNG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.4363, "open_interest": 34.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0038, "rho": -0.0008, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T12:38:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG270115C00030000", "bid": 41.3, "bid_size": 9.0, "ask": 45.3, "ask_size": 9.0, "iv": 0.7865, "open_interest": 49.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0008, "vega": 0.007, "theta": 0.0, "rho": 0.0557, "theo": 43.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.75, "last_trade_time": "2026-10-27T12:12:39", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "RNG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 1.2269, "open_interest": 141.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.007, "theta": -0.0048, "rho": -0.0012, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T10:52:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG270115C00035000", "bid": 36.4, "bid_size": 9.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.78, "open_interest": 79.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0013, "vega": 0.0105, "theta": -0.002, "rho": 0.0645, "theo": 38.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.73, "last_trade_time": "2026-10-16T11:26:33", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "RNG270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.9986, "open_interest": 52.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0013, "vega": 0.0105, "theta": -0.0064, "rho": -0.0019, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T10:29:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RNG270115C00040000", "bid": 31.7, "bid_size": 38.0, "ask": 35.5, "ask_size": 34.0, "iv": 0.7771, "open_interest": 77.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0021, "vega": 0.016, "theta": -0.005, "rho": 0.0727, "theo": 33.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-06T11:44:56", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "RNG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.8617, "open_interest": 126.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0022, "vega": 0.0161, "theta": -0.0089, "rho": -0.0031, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-12T13:38:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RNG270115C00045000", "bid": 28.2, "bid_size": 1.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.7485, "open_interest": 120.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0036, "vega": 0.0248, "theta": -0.0092, "rho": 0.0799, "theo": 28.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-11-05T11:26:55", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RNG270115P00045000", "bid": 0.15, "bid_size": 22.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.7353, "open_interest": 335.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0037, "vega": 0.025, "theta": -0.0126, "rho": -0.0052, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:13:42", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "RNG270115C00050000", "bid": 23.1, "bid_size": 11.0, "ask": 25.9, "ask_size": 24.0, "iv": 0.7463, "open_interest": 199.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0061, "vega": 0.0382, "theta": -0.0152, "rho": 0.0854, "theo": 24.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-10-29T09:46:06", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "RNG270115P00050000", "bid": 0.1, "bid_size": 16.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.6567, "open_interest": 1599.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0061, "vega": 0.0383, "theta": -0.018, "rho": -0.0089, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:43:02", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "RNG270115C00055000", "bid": 18.4, "bid_size": 18.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.6295, "open_interest": 42.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0096, "vega": 0.0567, "theta": -0.0229, "rho": 0.0881, "theo": 19.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.37, "last_trade_time": "2026-10-23T09:32:16", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "RNG270115P00055000", "bid": 0.8, "bid_size": 24.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.5982, "open_interest": 46.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0097, "vega": 0.0572, "theta": -0.0253, "rho": -0.015, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:27:49", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "RNG270115C00060000", "bid": 14.7, "bid_size": 11.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.6208, "open_interest": 153.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0141, "vega": 0.0793, "theta": -0.0319, "rho": 0.0869, "theo": 15.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T14:58:18", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RNG270115P00060000", "bid": 1.4, "bid_size": 73.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.5594, "open_interest": 289.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0143, "vega": 0.0796, "theta": -0.0339, "rho": -0.0241, "theo": 1.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:14:17", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RNG270115C00065000", "bid": 11.0, "bid_size": 73.0, "ask": 13.1, "ask_size": 214.0, "iv": 0.5916, "open_interest": 142.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0187, "vega": 0.1016, "theta": -0.0407, "rho": 0.0813, "theo": 11.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T10:02:06", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RNG270115P00065000", "bid": 2.55, "bid_size": 103.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.5461, "open_interest": 138.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.019, "vega": 0.102, "theta": -0.0423, "rho": -0.0363, "theo": 3.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T13:14:20", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RNG270115C00070000", "bid": 8.0, "bid_size": 107.0, "ask": 9.5, "ask_size": 177.0, "iv": 0.5582, "open_interest": 158.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0222, "vega": 0.1181, "theta": -0.0471, "rho": 0.0719, "theo": 8.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T09:59:52", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RNG270115P00070000", "bid": 4.6, "bid_size": 88.0, "ask": 5.6, "ask_size": 82.0, "iv": 0.5523, "open_interest": 322.0, "volume": 2.0, "delta": -0.3744, "gamma": 0.0226, "vega": 0.1183, "theta": -0.0484, "rho": -0.0502, "theo": 5.006, "change": -0.85, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T12:52:36", "percent_change": -15.4545, "prev_day_close": 5.5}, {"option": "RNG270115C00075000", "bid": 5.8, "bid_size": 10.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5402, "open_interest": 243.0, "volume": 4.0, "delta": 0.5176, "gamma": 0.0236, "vega": 0.1248, "theta": -0.0497, "rho": 0.0603, "theo": 6.1522, "change": 0.55, "open": 6.2, "high": 6.9, "low": 6.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T11:08:48", "percent_change": 8.66142, "prev_day_close": 6.34999990463257}, {"option": "RNG270115P00075000", "bid": 7.2, "bid_size": 26.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.5554, "open_interest": 23.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0242, "vega": 0.1243, "theta": -0.0508, "rho": -0.064, "theo": 7.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T14:51:26", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "RNG270115C00080000", "bid": 3.9, "bid_size": 48.0, "ask": 5.0, "ask_size": 222.0, "iv": 0.5511, "open_interest": 1112.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.023, "vega": 0.1214, "theta": -0.0485, "rho": 0.0484, "theo": 4.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:58:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RNG270115P00080000", "bid": 9.6, "bid_size": 161.0, "ask": 11.6, "ask_size": 127.0, "iv": 0.5289, "open_interest": 633.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0237, "vega": 0.1199, "theta": -0.0494, "rho": -0.0743, "theo": 10.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-11-05T14:52:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RNG270115C00085000", "bid": 2.15, "bid_size": 250.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.5185, "open_interest": 319.0, "volume": 6.0, "delta": 0.3118, "gamma": 0.0208, "vega": 0.1106, "theta": -0.0444, "rho": 0.0375, "theo": 2.991, "change": 0.11, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T10:51:40", "percent_change": 3.54839, "prev_day_close": 3.10000002384186}, {"option": "RNG270115P00085000", "bid": 13.0, "bid_size": 33.0, "ask": 15.7, "ask_size": 23.0, "iv": 0.5355, "open_interest": 5.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0217, "vega": 0.1071, "theta": -0.0451, "rho": -0.0801, "theo": 14.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T09:48:00", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "RNG270115C00090000", "bid": 1.7, "bid_size": 13.0, "ask": 2.75, "ask_size": 70.0, "iv": 0.5647, "open_interest": 96.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0178, "vega": 0.0958, "theta": -0.0386, "rho": 0.0284, "theo": 2.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T12:08:20", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "RNG270115P00090000", "bid": 16.9, "bid_size": 34.0, "ask": 18.9, "ask_size": 18.0, "iv": 0.4705, "open_interest": 8.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.019, "vega": 0.0894, "theta": -0.0392, "rho": -0.08, "theo": 18.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-24T14:51:35", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RNG270115C00095000", "bid": 1.05, "bid_size": 13.0, "ask": 1.85, "ask_size": 35.0, "iv": 0.5577, "open_interest": 72.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0147, "vega": 0.0798, "theta": -0.0323, "rho": 0.021, "theo": 1.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T14:58:09", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "RNG270115P00095000", "bid": 21.1, "bid_size": 17.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.016, "vega": 0.0703, "theta": -0.0327, "rho": -0.0746, "theo": 22.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T10:14:26", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "RNG270115C00100000", "bid": 0.7, "bid_size": 8.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.556, "open_interest": 38.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0118, "vega": 0.0645, "theta": -0.0263, "rho": 0.0154, "theo": 0.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T09:47:43", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "RNG270115P00100000", "bid": 25.5, "bid_size": 18.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0133, "vega": 0.0512, "theta": -0.0264, "rho": -0.0656, "theo": 27.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RNG270115C00105000", "bid": 0.45, "bid_size": 3.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.5905, "open_interest": 1.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0092, "vega": 0.051, "theta": -0.0209, "rho": 0.0111, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T12:47:33", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "RNG270115P00105000", "bid": 30.3, "bid_size": 10.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.011, "vega": 0.0339, "theta": -0.0214, "rho": -0.0514, "theo": 32.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-25T15:26:45", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "RNG270115C00110000", "bid": 0.15, "bid_size": 41.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.6256, "open_interest": 121.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0071, "vega": 0.0397, "theta": -0.0163, "rho": 0.008, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:01:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RNG270115P00110000", "bid": 35.1, "bid_size": 12.0, "ask": 37.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.009, "vega": 0.0175, "theta": -0.017, "rho": -0.0306, "theo": 37.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "RNG270115C00115000", "bid": 0.1, "bid_size": 11.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.6297, "open_interest": 84.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0054, "vega": 0.0306, "theta": -0.0126, "rho": 0.0057, "theo": 0.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:01:05", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "RNG270115P00115000", "bid": 40.1, "bid_size": 8.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0037, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 42.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "RNG270115C00120000", "bid": 0.05, "bid_size": 12.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.6229, "open_interest": 43.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0041, "vega": 0.0233, "theta": -0.0096, "rho": 0.0041, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:59:41", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "RNG270115P00120000", "bid": 44.9, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 47.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "RNG270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.7306, "open_interest": 1.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0031, "vega": 0.0176, "theta": -0.0073, "rho": 0.0029, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RNG270115P00125000", "bid": 50.0, "bid_size": 8.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 52.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "RNG270416C00035000", "bid": 37.9, "bid_size": 12.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.7107, "open_interest": 3.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0022, "vega": 0.0358, "theta": -0.0022, "rho": 0.1365, "theo": 39.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-09-04T15:59:24", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "RNG270416P00035000", "bid": 0.05, "bid_size": 18.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.7297, "open_interest": 26.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0022, "vega": 0.036, "theta": -0.008, "rho": -0.012, "theo": 0.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T10:01:29", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "RNG270416C00040000", "bid": 33.4, "bid_size": 12.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.6868, "open_interest": 3.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0033, "vega": 0.0527, "theta": -0.0061, "rho": 0.1498, "theo": 34.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-09-04T15:59:24", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "RNG270416P00040000", "bid": 0.05, "bid_size": 25.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0034, "vega": 0.053, "theta": -0.0112, "rho": -0.0193, "theo": 0.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "RNG270416C00045000", "bid": 29.5, "bid_size": 5.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0049, "vega": 0.0737, "theta": -0.0107, "rho": 0.1596, "theo": 30.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RNG270416P00045000", "bid": 0.9, "bid_size": 18.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.6578, "open_interest": 3.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0049, "vega": 0.0742, "theta": -0.0151, "rho": -0.0297, "theo": 1.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:16:27", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "RNG270416C00050000", "bid": 24.7, "bid_size": 18.0, "ask": 27.9, "ask_size": 38.0, "iv": 0.6234, "open_interest": 100.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0066, "vega": 0.0975, "theta": -0.0156, "rho": 0.1651, "theo": 26.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.55, "last_trade_time": "2026-10-15T13:35:30", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "RNG270416P00050000", "bid": 1.55, "bid_size": 11.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0068, "vega": 0.0983, "theta": -0.0195, "rho": -0.0436, "theo": 2.23, "change": 0.0, "open": 0.0, "high": 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": "RNG270416C00055000", "bid": 21.2, "bid_size": 13.0, "ask": 24.1, "ask_size": 17.0, "iv": 0.6226, "open_interest": 2.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0086, "vega": 0.1223, "theta": -0.0206, "rho": 0.166, "theo": 22.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-10-12T10:41:07", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RNG270416P00055000", "bid": 2.7, "bid_size": 8.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.6157, "open_interest": 22.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0087, "vega": 0.1232, "theta": -0.0239, "rho": -0.0608, "theo": 3.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T13:55:59", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RNG270416C00060000", "bid": 18.0, "bid_size": 7.0, "ask": 20.6, "ask_size": 15.0, "iv": 0.6172, "open_interest": 1.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0104, "vega": 0.1456, "theta": -0.0252, "rho": 0.1627, "theo": 19.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.83, "last_trade_time": "2026-10-22T15:31:05", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "RNG270416P00060000", "bid": 3.7, "bid_size": 12.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.5789, "open_interest": 600.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0106, "vega": 0.1467, "theta": -0.028, "rho": -0.0806, "theo": 4.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-10-19T10:04:10", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "RNG270416C00065000", "bid": 15.2, "bid_size": 14.0, "ask": 17.3, "ask_size": 49.0, "iv": 0.6085, "open_interest": 18.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.012, "vega": 0.1653, "theta": -0.0291, "rho": 0.1557, "theo": 16.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-06T12:17:19", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "RNG270416P00065000", "bid": 6.0, "bid_size": 35.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.5972, "open_interest": 5.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0123, "vega": 0.1662, "theta": -0.0313, "rho": -0.1021, "theo": 6.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-02T09:30:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RNG270416C00070000", "bid": 12.0, "bid_size": 88.0, "ask": 14.6, "ask_size": 58.0, "iv": 0.5864, "open_interest": 43.0, "volume": 2.0, "delta": 0.6452, "gamma": 0.0132, "vega": 0.18, "theta": -0.032, "rho": 0.1458, "theo": 13.4252, "change": 1.51, "open": 14.2, "high": 14.2, "low": 14.11, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-11-09T11:30:07", "percent_change": 11.9841, "prev_day_close": 12.5999999046326}, {"option": "RNG270416P00070000", "bid": 7.8, "bid_size": 34.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.5849, "open_interest": 11.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0136, "vega": 0.1804, "theta": -0.0337, "rho": -0.1238, "theo": 8.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RNG270416C00075000", "bid": 10.3, "bid_size": 46.0, "ask": 11.8, "ask_size": 227.0, "iv": 0.5851, "open_interest": 576.0, "volume": 10.0, "delta": 0.5769, "gamma": 0.0139, "vega": 0.1889, "theta": -0.0337, "rho": 0.1341, "theo": 11.1226, "change": 0.5, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T13:55:05", "percent_change": 4.54545, "prev_day_close": 11.0}, {"option": "RNG270416P00075000", "bid": 10.4, "bid_size": 128.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.5729, "open_interest": 612.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0145, "vega": 0.1885, "theta": -0.035, "rho": -0.1444, "theo": 11.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RNG270416C00080000", "bid": 8.4, "bid_size": 27.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.5927, "open_interest": 32.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0142, "vega": 0.1921, "theta": -0.0344, "rho": 0.1214, "theo": 9.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T09:58:21", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RNG270416P00080000", "bid": 13.3, "bid_size": 36.0, "ask": 15.8, "ask_size": 39.0, "iv": 0.5824, "open_interest": 8.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0149, "vega": 0.1903, "theta": -0.0354, "rho": -0.1626, "theo": 14.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-05T15:49:51", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RNG270416C00085000", "bid": 6.0, "bid_size": 26.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.5638, "open_interest": 107.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0141, "vega": 0.1903, "theta": -0.0341, "rho": 0.1084, "theo": 7.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T13:48:39", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RNG270416P00085000", "bid": 16.3, "bid_size": 20.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.015, "vega": 0.1866, "theta": -0.0347, "rho": -0.177, "theo": 17.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "RNG270416C00090000", "bid": 4.7, "bid_size": 18.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.568, "open_interest": 34.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0137, "vega": 0.1844, "theta": -0.0331, "rho": 0.0957, "theo": 6.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.86, "last_trade_time": "2026-10-29T09:37:10", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RNG270416P00090000", "bid": 20.1, "bid_size": 12.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.5602, "open_interest": 1.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0147, "vega": 0.1786, "theta": -0.0333, "rho": -0.1888, "theo": 21.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T10:57:17", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "RNG270416C00095000", "bid": 4.6, "bid_size": 14.0, "ask": 6.0, "ask_size": 153.0, "iv": 0.5966, "open_interest": 609.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.013, "vega": 0.1752, "theta": -0.0315, "rho": 0.0837, "theo": 5.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:10:00", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RNG270416P00095000", "bid": 23.8, "bid_size": 33.0, "ask": 26.1, "ask_size": 27.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0142, "vega": 0.1658, "theta": -0.0314, "rho": -0.194, "theo": 25.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "RNG270416C00100000", "bid": 3.6, "bid_size": 45.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.5928, "open_interest": 17.0, "volume": 1.0, "delta": 0.2879, "gamma": 0.0122, "vega": 0.1639, "theta": -0.0295, "rho": 0.0726, "theo": 4.1083, "change": -0.45, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:00:34", "percent_change": -11.3924, "prev_day_close": 3.95000004768372}, {"option": "RNG270416P00100000", "bid": 27.6, "bid_size": 17.0, "ask": 30.7, "ask_size": 19.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0135, "vega": 0.1504, "theta": -0.029, "rho": -0.1916, "theo": 29.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "RNG270416C00105000", "bid": 2.5, "bid_size": 198.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.5844, "open_interest": 32.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0113, "vega": 0.1515, "theta": -0.0272, "rho": 0.0627, "theo": 3.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:32:39", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RNG270416P00105000", "bid": 31.8, "bid_size": 32.0, "ask": 34.7, "ask_size": 22.0, "iv": 0.5305, "open_interest": 1.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0128, "vega": 0.1328, "theta": -0.0265, "rho": -0.1862, "theo": 33.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-12T13:30:42", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "RNG270416C00110000", "bid": 2.0, "bid_size": 20.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.5863, "open_interest": 10.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0103, "vega": 0.1384, "theta": -0.0249, "rho": 0.0539, "theo": 2.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-10-27T11:01:48", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "RNG270416P00110000", "bid": 36.3, "bid_size": 13.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.012, "vega": 0.1151, "theta": -0.0238, "rho": -0.1768, "theo": 38.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "RNG270416C00115000", "bid": 1.6, "bid_size": 16.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.5915, "open_interest": 2.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0093, "vega": 0.1252, "theta": -0.0225, "rho": 0.046, "theo": 2.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T10:47:37", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "RNG270416P00115000", "bid": 40.9, "bid_size": 12.0, "ask": 43.9, "ask_size": 11.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0111, "vega": 0.0953, "theta": -0.0213, "rho": -0.1556, "theo": 42.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "RNG270416C00120000", "bid": 1.25, "bid_size": 8.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0083, "vega": 0.1126, "theta": -0.0202, "rho": 0.0393, "theo": 1.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "RNG270416P00120000", "bid": 45.5, "bid_size": 14.0, "ask": 48.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0103, "vega": 0.0762, "theta": -0.0183, "rho": -0.1331, "theo": 47.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "RNG270416C00125000", "bid": 1.05, "bid_size": 14.0, "ask": 2.55, "ask_size": 28.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0074, "vega": 0.1005, "theta": -0.018, "rho": 0.0334, "theo": 1.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "RNG270416P00125000", "bid": 50.4, "bid_size": 11.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0099, "vega": 0.0567, "theta": -0.0147, "rho": -0.1117, "theo": 52.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "RNG280121C00015000", "bid": 56.5, "bid_size": 9.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0302, "theta": 0.0, "rho": 0.151, "theo": 59.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-09-01T10:36:47", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "RNG280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.7711, "open_interest": 4329.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0005, "vega": 0.0305, "theta": -0.003, "rho": -0.0182, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T11:16:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RNG280121C00017500", "bid": 54.0, "bid_size": 9.0, "ask": 59.0, "ask_size": 9.0, "iv": 0.6102, "open_interest": 2.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0007, "vega": 0.0376, "theta": 0.0, "rho": 0.174, "theo": 57.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-06-01T12:44:29", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "RNG280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 1.188, "open_interest": 2.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0007, "vega": 0.0381, "theta": -0.0035, "rho": -0.0232, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-19T14:25:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RNG280121C00020000", "bid": 52.0, "bid_size": 9.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.6201, "open_interest": 24.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0009, "vega": 0.0459, "theta": 0.0, "rho": 0.1959, "theo": 54.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-07-28T13:24:20", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "RNG280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 1.0822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0009, "vega": 0.0464, "theta": -0.0041, "rho": -0.0291, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-19T14:25:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RNG280121C00022500", "bid": 50.0, "bid_size": 19.0, "ask": 54.5, "ask_size": 41.0, "iv": 0.6809, "open_interest": 55.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0011, "vega": 0.0552, "theta": 0.0, "rho": 0.2168, "theo": 52.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-08-05T15:22:12", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RNG280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.9918, "open_interest": 114.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0011, "vega": 0.0558, "theta": -0.0048, "rho": -0.0359, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-04T13:27:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RNG280121C00025000", "bid": 48.5, "bid_size": 36.0, "ask": 52.5, "ask_size": 42.0, "iv": 0.7391, "open_interest": 154.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0014, "vega": 0.0654, "theta": 0.0, "rho": 0.2363, "theo": 50.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-23T09:50:29", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "RNG280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.913, "open_interest": 286.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0014, "vega": 0.0662, "theta": -0.0055, "rho": -0.0439, "theo": 1.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-21T11:58:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RNG280121C00030000", "bid": 43.5, "bid_size": 34.0, "ask": 48.0, "ask_size": 22.0, "iv": 0.6255, "open_interest": 49.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0019, "vega": 0.0885, "theta": -0.0014, "rho": 0.2713, "theo": 46.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-11-05T15:12:03", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RNG280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.78, "open_interest": 59.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.002, "vega": 0.0897, "theta": -0.007, "rho": -0.0633, "theo": 1.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T12:29:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RNG280121C00035000", "bid": 39.5, "bid_size": 33.0, "ask": 44.4, "ask_size": 52.0, "iv": 0.6325, "open_interest": 32.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0026, "vega": 0.1144, "theta": -0.0036, "rho": 0.3001, "theo": 42.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-09-09T14:26:03", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "RNG280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.6703, "open_interest": 32.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0027, "vega": 0.1162, "theta": -0.0088, "rho": -0.0878, "theo": 2.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-27T09:45:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RNG280121C00040000", "bid": 36.0, "bid_size": 37.0, "ask": 40.5, "ask_size": 17.0, "iv": 0.6229, "open_interest": 16.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0034, "vega": 0.1421, "theta": -0.0059, "rho": 0.3226, "theo": 38.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T13:15:50", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "RNG280121P00040000", "bid": 2.65, "bid_size": 11.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.6552, "open_interest": 659.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0035, "vega": 0.1444, "theta": -0.0106, "rho": -0.1168, "theo": 3.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T13:43:07", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RNG280121C00045000", "bid": 33.5, "bid_size": 31.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.6418, "open_interest": 99.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0042, "vega": 0.1704, "theta": -0.0081, "rho": 0.3386, "theo": 35.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T11:23:40", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "RNG280121P00045000", "bid": 3.1, "bid_size": 23.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.6518, "open_interest": 62.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0043, "vega": 0.1731, "theta": -0.0124, "rho": -0.1502, "theo": 4.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:28:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RNG280121C00050000", "bid": 30.5, "bid_size": 148.0, "ask": 33.7, "ask_size": 169.0, "iv": 0.6335, "open_interest": 103.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0049, "vega": 0.1981, "theta": -0.0103, "rho": 0.3483, "theo": 31.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.97, "last_trade_time": "2026-10-22T12:52:19", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "RNG280121P00050000", "bid": 5.2, "bid_size": 119.0, "ask": 7.3, "ask_size": 68.0, "iv": 0.6219, "open_interest": 56.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0052, "vega": 0.2012, "theta": -0.0141, "rho": -0.1874, "theo": 6.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-24T11:18:47", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RNG280121C00055000", "bid": 27.5, "bid_size": 189.0, "ask": 31.0, "ask_size": 172.0, "iv": 0.629, "open_interest": 191.0, "volume": 1.0, "delta": 0.8016, "gamma": 0.0056, "vega": 0.224, "theta": -0.0123, "rho": 0.3527, "theo": 29.0197, "change": 0.5, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T09:49:45", "percent_change": 1.75439, "prev_day_close": 28.5}, {"option": "RNG280121P00055000", "bid": 6.9, "bid_size": 147.0, "ask": 9.3, "ask_size": 100.0, "iv": 0.6156, "open_interest": 792.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.006, "vega": 0.2274, "theta": -0.0157, "rho": -0.227, "theo": 8.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T09:30:15", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RNG280121C00060000", "bid": 25.0, "bid_size": 118.0, "ask": 28.0, "ask_size": 144.0, "iv": 0.6192, "open_interest": 67.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0063, "vega": 0.2471, "theta": -0.0141, "rho": 0.3526, "theo": 26.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.17, "last_trade_time": "2026-11-04T15:46:52", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RNG280121P00060000", "bid": 8.8, "bid_size": 33.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.6082, "open_interest": 7.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0067, "vega": 0.2506, "theta": -0.0171, "rho": -0.2679, "theo": 10.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-10-30T12:05:49", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RNG280121C00065000", "bid": 21.5, "bid_size": 36.0, "ask": 26.0, "ask_size": 39.0, "iv": 0.6027, "open_interest": 73.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0069, "vega": 0.2671, "theta": -0.0156, "rho": 0.3485, "theo": 23.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.16, "last_trade_time": "2026-10-21T13:10:30", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "RNG280121P00065000", "bid": 11.1, "bid_size": 17.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.613, "open_interest": 7.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0074, "vega": 0.2705, "theta": -0.0183, "rho": -0.309, "theo": 12.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-13T12:51:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RNG280121C00070000", "bid": 20.0, "bid_size": 36.0, "ask": 23.9, "ask_size": 43.0, "iv": 0.6141, "open_interest": 93.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0074, "vega": 0.2837, "theta": -0.0169, "rho": 0.3411, "theo": 21.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-14T12:05:05", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "RNG280121P00070000", "bid": 13.6, "bid_size": 39.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.5988, "open_interest": 13.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.008, "vega": 0.2863, "theta": -0.0193, "rho": -0.3486, "theo": 15.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T13:30:59", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RNG280121C00075000", "bid": 18.0, "bid_size": 24.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.611, "open_interest": 8.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0078, "vega": 0.2968, "theta": -0.018, "rho": 0.3319, "theo": 19.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-24T09:30:15", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "RNG280121P00075000", "bid": 16.3, "bid_size": 112.0, "ask": 19.5, "ask_size": 107.0, "iv": 0.597, "open_interest": 106.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0085, "vega": 0.2983, "theta": -0.02, "rho": -0.3868, "theo": 17.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-11-06T13:10:54", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "RNG280121C00080000", "bid": 16.5, "bid_size": 229.0, "ask": 20.0, "ask_size": 315.0, "iv": 0.6122, "open_interest": 694.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.008, "vega": 0.3066, "theta": -0.0188, "rho": 0.3204, "theo": 17.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T12:36:14", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RNG280121P00080000", "bid": 19.0, "bid_size": 15.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.5935, "open_interest": 7.0, "volume": 0.0, "delta": -0.4123, "gamma": 0.0089, "vega": 0.3064, "theta": -0.0205, "rho": -0.4208, "theo": 20.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-10-22T09:37:34", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "RNG280121C00085000", "bid": 14.5, "bid_size": 53.0, "ask": 18.0, "ask_size": 37.0, "iv": 0.5984, "open_interest": 302.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0082, "vega": 0.3134, "theta": -0.0194, "rho": 0.3083, "theo": 16.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-10-30T11:14:47", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RNG280121P00085000", "bid": 22.5, "bid_size": 11.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0092, "vega": 0.3109, "theta": -0.0208, "rho": -0.452, "theo": 24.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "RNG280121C00090000", "bid": 13.1, "bid_size": 17.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.5978, "open_interest": 8.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0084, "vega": 0.3172, "theta": -0.0198, "rho": 0.2948, "theo": 14.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-23T10:27:22", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "RNG280121P00090000", "bid": 25.8, "bid_size": 11.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0095, "vega": 0.312, "theta": -0.021, "rho": -0.4805, "theo": 27.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RNG280121C00095000", "bid": 12.2, "bid_size": 10.0, "ask": 15.2, "ask_size": 21.0, "iv": 0.6038, "open_interest": 57.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0084, "vega": 0.3187, "theta": -0.02, "rho": 0.2816, "theo": 13.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-21T09:59:36", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "RNG280121P00095000", "bid": 29.0, "bid_size": 26.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.5937, "open_interest": 1.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0096, "vega": 0.31, "theta": -0.0209, "rho": -0.501, "theo": 31.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.21, "last_trade_time": "2026-10-19T13:08:54", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "RNG280121C00100000", "bid": 11.0, "bid_size": 28.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.6013, "open_interest": 237.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.0084, "vega": 0.318, "theta": -0.02, "rho": 0.2678, "theo": 12.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-23T09:32:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RNG280121P00100000", "bid": 33.0, "bid_size": 17.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0098, "vega": 0.3055, "theta": -0.0208, "rho": -0.5217, "theo": 34.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "RNG280121C00105000", "bid": 9.9, "bid_size": 21.0, "ask": 12.9, "ask_size": 36.0, "iv": 0.6016, "open_interest": 125.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0083, "vega": 0.3156, "theta": -0.02, "rho": 0.2545, "theo": 11.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-16T10:51:10", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "RNG280121P00105000", "bid": 36.8, "bid_size": 9.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0099, "vega": 0.2972, "theta": -0.0204, "rho": -0.5304, "theo": 38.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RNG280121C00110000", "bid": 8.5, "bid_size": 17.0, "ask": 11.9, "ask_size": 19.0, "iv": 0.5939, "open_interest": 1.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0082, "vega": 0.3116, "theta": -0.0198, "rho": 0.2411, "theo": 10.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T10:06:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RNG280121P00110000", "bid": 41.0, "bid_size": 15.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0099, "vega": 0.2881, "theta": -0.0201, "rho": -0.5408, "theo": 42.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "RNG280121C00115000", "bid": 8.1, "bid_size": 12.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0081, "vega": 0.3063, "theta": -0.0195, "rho": 0.2282, "theo": 9.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "RNG280121P00115000", "bid": 45.0, "bid_size": 9.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.01, "vega": 0.2781, "theta": -0.0196, "rho": -0.549, "theo": 46.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "RNG280121C00120000", "bid": 7.1, "bid_size": 20.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.599, "open_interest": 105.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0079, "vega": 0.3002, "theta": -0.0192, "rho": 0.216, "theo": 8.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-26T15:45:22", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "RNG280121P00120000", "bid": 48.5, "bid_size": 21.0, "ask": 53.5, "ask_size": 24.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0099, "vega": 0.2624, "theta": -0.019, "rho": -0.5291, "theo": 51.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RNG280121C00125000", "bid": 6.5, "bid_size": 17.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0077, "vega": 0.2931, "theta": -0.0188, "rho": 0.2038, "theo": 7.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RNG280121P00125000", "bid": 53.5, "bid_size": 11.0, "ask": 57.5, "ask_size": 13.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0099, "vega": 0.2488, "theta": -0.0185, "rho": -0.5307, "theo": 55.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "RNG290119C00035000", "bid": 43.0, "bid_size": 22.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.6232, "open_interest": 23.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0023, "vega": 0.172, "theta": -0.0012, "rho": 0.4531, "theo": 45.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-10-23T12:00:20", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "RNG290119P00035000", "bid": 2.0, "bid_size": 20.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.6387, "open_interest": 1.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0024, "vega": 0.1771, "theta": -0.0068, "rho": -0.2059, "theo": 4.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-21T09:55:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RNG290119C00040000", "bid": 40.0, "bid_size": 14.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0028, "vega": 0.2046, "theta": -0.0028, "rho": 0.4817, "theo": 42.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "RNG290119P00040000", "bid": 3.5, "bid_size": 31.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.6283, "open_interest": 331.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.003, "vega": 0.2106, "theta": -0.0079, "rho": -0.2616, "theo": 6.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-30T10:23:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RNG290119C00045000", "bid": 37.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0032, "vega": 0.2357, "theta": -0.0043, "rho": 0.503, "theo": 39.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "RNG290119P00045000", "bid": 5.5, "bid_size": 14.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0035, "vega": 0.2427, "theta": -0.009, "rho": -0.3204, "theo": 7.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RNG290119C00050000", "bid": 34.5, "bid_size": 15.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0036, "vega": 0.2649, "theta": -0.0056, "rho": 0.5183, "theo": 37.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "RNG290119P00050000", "bid": 7.5, "bid_size": 11.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.6158, "open_interest": 1.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.004, "vega": 0.273, "theta": -0.01, "rho": -0.3809, "theo": 9.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RNG290119C00055000", "bid": 32.0, "bid_size": 16.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.004, "vega": 0.2915, "theta": -0.0069, "rho": 0.5286, "theo": 34.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RNG290119P00055000", "bid": 9.5, "bid_size": 17.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0045, "vega": 0.2999, "theta": -0.011, "rho": -0.4416, "theo": 12.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RNG290119C00060000", "bid": 30.0, "bid_size": 19.0, "ask": 34.5, "ask_size": 18.0, "iv": 0.6018, "open_interest": 23.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0044, "vega": 0.3156, "theta": -0.008, "rho": 0.534, "theo": 32.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-10-29T12:48:19", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "RNG290119P00060000", "bid": 12.0, "bid_size": 18.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.6045, "open_interest": 2.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.005, "vega": 0.3243, "theta": -0.0118, "rho": -0.5024, "theo": 14.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-22T10:27:00", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "RNG290119C00065000", "bid": 28.0, "bid_size": 15.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.6006, "open_interest": 2.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0047, "vega": 0.337, "theta": -0.0091, "rho": 0.5364, "theo": 30.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-10-26T10:33:50", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RNG290119P00065000", "bid": 14.5, "bid_size": 18.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.599, "open_interest": 1.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0054, "vega": 0.3454, "theta": -0.0125, "rho": -0.5606, "theo": 17.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RNG290119C00070000", "bid": 27.0, "bid_size": 33.0, "ask": 30.5, "ask_size": 33.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.005, "vega": 0.3559, "theta": -0.0099, "rho": 0.5351, "theo": 28.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RNG290119P00070000", "bid": 17.5, "bid_size": 31.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.603, "open_interest": 2.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0058, "vega": 0.3636, "theta": -0.0131, "rho": -0.619, "theo": 19.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-23T15:12:42", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "RNG290119C00075000", "bid": 25.5, "bid_size": 32.0, "ask": 28.5, "ask_size": 33.0, "iv": 0.6071, "open_interest": 7.0, "volume": 3.0, "delta": 0.7018, "gamma": 0.0053, "vega": 0.3721, "theta": -0.0107, "rho": 0.5317, "theo": 26.7878, "change": 0.56, "open": 26.81, "high": 26.81, "low": 26.81, "tick": "down", "last_trade_price": 26.81, "last_trade_time": "2026-11-09T11:14:41", "percent_change": 2.13333, "prev_day_close": 26.25}, {"option": "RNG290119P00075000", "bid": 20.8, "bid_size": 28.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0062, "vega": 0.3786, "theta": -0.0136, "rho": -0.6729, "theo": 22.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RNG290119C00080000", "bid": 23.5, "bid_size": 28.0, "ask": 27.2, "ask_size": 29.0, "iv": 0.6043, "open_interest": 2.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0055, "vega": 0.3859, "theta": -0.0114, "rho": 0.5262, "theo": 25.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.42, "last_trade_time": "2026-11-04T15:46:52", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RNG290119P00080000", "bid": 23.5, "bid_size": 32.0, "ask": 27.5, "ask_size": 20.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0065, "vega": 0.3905, "theta": -0.014, "rho": -0.7212, "theo": 25.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "RNG290119C00085000", "bid": 22.0, "bid_size": 30.0, "ask": 25.5, "ask_size": 32.0, "iv": 0.6, "open_interest": 5.0, "volume": 3.0, "delta": 0.6508, "gamma": 0.0057, "vega": 0.3975, "theta": -0.012, "rho": 0.5186, "theo": 23.6278, "change": -0.07, "open": 23.68, "high": 23.68, "low": 23.68, "tick": "up", "last_trade_price": 23.68, "last_trade_time": "2026-11-09T11:14:41", "percent_change": -0.294737, "prev_day_close": 23.75}, {"option": "RNG290119P00085000", "bid": 27.0, "bid_size": 24.0, "ask": 30.9, "ask_size": 19.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0068, "vega": 0.3995, "theta": -0.0143, "rho": -0.7683, "theo": 28.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RNG290119C00090000", "bid": 20.5, "bid_size": 34.0, "ask": 24.2, "ask_size": 28.0, "iv": 0.5984, "open_interest": 1.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0058, "vega": 0.407, "theta": -0.0124, "rho": 0.5105, "theo": 22.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-24T09:30:15", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "RNG290119P00090000", "bid": 30.0, "bid_size": 20.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0071, "vega": 0.4057, "theta": -0.0146, "rho": -0.8096, "theo": 32.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "RNG290119C00095000", "bid": 19.0, "bid_size": 16.0, "ask": 23.0, "ask_size": 19.0, "iv": 0.5957, "open_interest": 10.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.006, "vega": 0.4145, "theta": -0.0128, "rho": 0.5006, "theo": 20.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.74, "last_trade_time": "2026-10-21T13:48:09", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RNG290119P00095000", "bid": 33.5, "bid_size": 16.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0074, "vega": 0.4092, "theta": -0.0147, "rho": -0.847, "theo": 35.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "RNG290119C00100000", "bid": 18.0, "bid_size": 12.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.5993, "open_interest": 1.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.006, "vega": 0.4202, "theta": -0.0132, "rho": 0.49, "theo": 19.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-10-26T10:55:25", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RNG290119P00100000", "bid": 37.5, "bid_size": 7.0, "ask": 41.2, "ask_size": 4.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0077, "vega": 0.4106, "theta": -0.0148, "rho": -0.8781, "theo": 39.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "RNG290119C00105000", "bid": 17.0, "bid_size": 9.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.5951, "open_interest": 54.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0061, "vega": 0.4245, "theta": -0.0134, "rho": 0.4794, "theo": 18.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-25T13:35:03", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RNG290119P00105000", "bid": 41.0, "bid_size": 8.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0079, "vega": 0.4092, "theta": -0.0149, "rho": -0.9046, "theo": 43.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "RNG290119C00110000", "bid": 15.5, "bid_size": 16.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.5892, "open_interest": 1.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0062, "vega": 0.4273, "theta": -0.0136, "rho": 0.4679, "theo": 17.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-23T12:26:54", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RNG290119P00110000", "bid": 45.0, "bid_size": 7.0, "ask": 48.7, "ask_size": 4.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0081, "vega": 0.4053, "theta": -0.0149, "rho": -0.921, "theo": 46.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "RNG290119C00115000", "bid": 14.5, "bid_size": 18.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.5876, "open_interest": 144.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0062, "vega": 0.4286, "theta": -0.0138, "rho": 0.4558, "theo": 16.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-10-21T09:56:59", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RNG290119P00115000", "bid": 48.5, "bid_size": 10.0, "ask": 52.9, "ask_size": 12.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0083, "vega": 0.4001, "theta": -0.0149, "rho": -0.9366, "theo": 50.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "RNG290119C00120000", "bid": 13.5, "bid_size": 15.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0062, "vega": 0.429, "theta": -0.0138, "rho": 0.4442, "theo": 15.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.97, "last_trade_time": "2026-10-26T10:55:25", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RNG290119P00120000", "bid": 52.5, "bid_size": 12.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0085, "vega": 0.392, "theta": -0.0148, "rho": -0.9432, "theo": 54.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "RNG290119C00125000", "bid": 13.0, "bid_size": 13.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0062, "vega": 0.4285, "theta": -0.0139, "rho": 0.4324, "theo": 14.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RNG290119P00125000", "bid": 56.5, "bid_size": 16.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0087, "vega": 0.3832, "theta": -0.0146, "rho": -0.9488, "theo": 58.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}], "symbol": "RNG", "security_type": "stock", "exchange_id": 3, "current_price": 72.78, "price_change": 0.71, "price_change_percent": 0.9852, "bid": 70.4, "ask": 75.0, "bid_size": 100, "ask_size": 100, "open": 72.14, "high": 74.84, "low": 71.7801, "close": 72.78, "prev_day_close": 72.07, "volume": 971153, "iv30": 56.334, "iv30_change": -1.235, "iv30_change_percent": -2.1453, "seqno": 10412181688, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RNG"}