{"timestamp": "2026-11-10 03:42:21", "data": {"options": [{"option": "RNR261120C00195000", "bid": 151.6, "bid_size": 4.0, "ask": 155.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0206, "rho": 0.0688, "theo": 153.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "RNR261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0384, "rho": -0.0005, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RNR261120C00200000", "bid": 146.6, "bid_size": 4.0, "ask": 150.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0232, "rho": 0.0705, "theo": 148.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "RNR261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0404, "rho": -0.0006, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RNR261120C00210000", "bid": 136.6, "bid_size": 7.0, "ask": 139.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0287, "rho": 0.0739, "theo": 138.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "RNR261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0448, "rho": -0.0007, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RNR261120C00220000", "bid": 126.6, "bid_size": 7.0, "ask": 130.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0348, "rho": 0.0773, "theo": 128.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "RNR261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0498, "rho": -0.0008, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00230000", "bid": 116.6, "bid_size": 7.0, "ask": 120.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0417, "rho": 0.0807, "theo": 118.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "RNR261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0556, "rho": -0.001, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00240000", "bid": 106.6, "bid_size": 7.0, "ask": 110.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0162, "theta": -0.0496, "rho": 0.084, "theo": 108.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "RNR261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0162, "theta": -0.0622, "rho": -0.0012, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00250000", "bid": 96.6, "bid_size": 7.0, "ask": 100.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.0196, "theta": -0.0585, "rho": 0.0872, "theo": 98.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "RNR261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.8319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0701, "rho": -0.0015, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00260000", "bid": 86.7, "bid_size": 4.0, "ask": 89.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.024, "theta": -0.0689, "rho": 0.0904, "theo": 89.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "RNR261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.024, "theta": -0.0793, "rho": -0.0019, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00270000", "bid": 76.7, "bid_size": 7.0, "ask": 80.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0011, "vega": 0.0297, "theta": -0.081, "rho": 0.0934, "theo": 79.1075, "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": 78.3499984741211}, {"option": "RNR261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0011, "vega": 0.0297, "theta": -0.0903, "rho": -0.0024, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00280000", "bid": 66.7, "bid_size": 7.0, "ask": 69.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0015, "vega": 0.0371, "theta": -0.0954, "rho": 0.0962, "theo": 69.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "RNR261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8051, "open_interest": 15.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0015, "vega": 0.0372, "theta": -0.1036, "rho": -0.0031, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-27T14:41:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120C00290000", "bid": 56.7, "bid_size": 7.0, "ask": 60.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0021, "vega": 0.0473, "theta": -0.1127, "rho": 0.0986, "theo": 59.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "RNR261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7035, "open_interest": 15.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0021, "vega": 0.0474, "theta": -0.1198, "rho": -0.0041, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T14:41:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RNR261120C00300000", "bid": 46.7, "bid_size": 7.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0031, "vega": 0.0613, "theta": -0.1337, "rho": 0.1005, "theo": 49.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "RNR261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6056, "open_interest": 2.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0031, "vega": 0.0614, "theta": -0.1398, "rho": -0.0057, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:34:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RNR261120C00310000", "bid": 36.9, "bid_size": 7.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0046, "vega": 0.0812, "theta": -0.1598, "rho": 0.1014, "theo": 39.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "RNR261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.5121, "open_interest": 9.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0047, "vega": 0.0814, "theta": -0.1649, "rho": -0.0081, "theo": 0.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T09:46:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RNR261120C00320000", "bid": 27.1, "bid_size": 7.0, "ask": 30.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0073, "vega": 0.1104, "theta": -0.1924, "rho": 0.1005, "theo": 30.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "RNR261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.4147, "open_interest": 6.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0074, "vega": 0.1107, "theta": -0.1966, "rho": -0.0118, "theo": 1.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T15:21:01", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "RNR261120C00330000", "bid": 18.5, "bid_size": 6.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.2672, "open_interest": 9.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0121, "vega": 0.1531, "theta": -0.2325, "rho": 0.0959, "theo": 20.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T10:05:19", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RNR261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3255, "open_interest": 4.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0122, "vega": 0.1537, "theta": -0.236, "rho": -0.019, "theo": 1.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "RNR261120C00340000", "bid": 10.4, "bid_size": 14.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.2734, "open_interest": 4.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0197, "vega": 0.2097, "theta": -0.2762, "rho": 0.0831, "theo": 12.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-02T11:32:22", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RNR261120P00340000", "bid": 1.7, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2862, "open_interest": 2.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0198, "vega": 0.2102, "theta": -0.2794, "rho": -0.0313, "theo": 3.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-02T12:01:55", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "RNR261120C00350000", "bid": 4.4, "bid_size": 6.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.2722, "open_interest": 5.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0246, "vega": 0.2413, "theta": -0.2977, "rho": 0.0577, "theo": 5.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:44:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RNR261120P00350000", "bid": 6.0, "bid_size": 5.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.2909, "open_interest": 3.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0248, "vega": 0.241, "theta": -0.3004, "rho": -0.0512, "theo": 7.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:55:37", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RNR261120C00360000", "bid": 0.9, "bid_size": 9.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.2723, "open_interest": 8.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0189, "vega": 0.2041, "theta": -0.2725, "rho": 0.0333, "theo": 2.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-05T09:40:13", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RNR261120P00360000", "bid": 12.6, "bid_size": 9.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0191, "vega": 0.2018, "theta": -0.2744, "rho": -0.0634, "theo": 14.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RNR261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3242, "open_interest": 10.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0122, "vega": 0.1534, "theta": -0.2322, "rho": 0.0201, "theo": 1.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T14:16:27", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RNR261120P00370000", "bid": 21.2, "bid_size": 6.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0124, "vega": 0.1492, "theta": -0.2341, "rho": -0.0664, "theo": 22.978, "change": 0.0, "open": 0.0, "high": 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": "RNR261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.3818, "open_interest": 2.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.008, "vega": 0.1155, "theta": -0.1962, "rho": 0.0131, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T11:31:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RNR261120P00380000", "bid": 30.7, "bid_size": 4.0, "ask": 33.7, "ask_size": 7.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0082, "vega": 0.1092, "theta": -0.1984, "rho": -0.0617, "theo": 32.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "RNR261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0055, "vega": 0.089, "theta": -0.1671, "rho": 0.0092, "theo": 0.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RNR261120P00390000", "bid": 39.9, "bid_size": 4.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0057, "vega": 0.0821, "theta": -0.1692, "rho": -0.0568, "theo": 42.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "RNR261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0039, "vega": 0.0703, "theta": -0.1438, "rho": 0.0067, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 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": "RNR261120P00400000", "bid": 50.7, "bid_size": 5.0, "ask": 53.7, "ask_size": 7.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0041, "vega": 0.0622, "theta": -0.1452, "rho": -0.0532, "theo": 51.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "RNR261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0029, "vega": 0.0568, "theta": -0.125, "rho": 0.0051, "theo": 0.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120P00410000", "bid": 59.9, "bid_size": 4.0, "ask": 63.7, "ask_size": 7.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.003, "vega": 0.0495, "theta": -0.1257, "rho": -0.0509, "theo": 61.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.4, "last_trade_time": "2026-10-22T10:04:35", "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "RNR261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0022, "vega": 0.0466, "theta": -0.1096, "rho": 0.004, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120P00420000", "bid": 70.3, "bid_size": 4.0, "ask": 73.7, "ask_size": 7.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0024, "vega": 0.0381, "theta": -0.1087, "rho": -0.0445, "theo": 71.7467, "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": 72.1500015258789}, {"option": "RNR261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0017, "vega": 0.039, "theta": -0.0969, "rho": 0.0032, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261120P00430000", "bid": 80.0, "bid_size": 4.0, "ask": 83.7, "ask_size": 7.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0019, "vega": 0.0307, "theta": -0.0942, "rho": -0.0382, "theo": 81.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "RNR261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0014, "vega": 0.0329, "theta": -0.0863, "rho": 0.0026, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RNR261120P00440000", "bid": 89.9, "bid_size": 4.0, "ask": 93.7, "ask_size": 7.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0015, "vega": 0.0231, "theta": -0.0819, "rho": -0.0322, "theo": 91.6454, "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": 92.1500015258789}, {"option": "RNR261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0011, "vega": 0.0282, "theta": -0.0773, "rho": 0.0022, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RNR261120P00450000", "bid": 100.0, "bid_size": 5.0, "ask": 103.7, "ask_size": 7.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0012, "vega": 0.0188, "theta": -0.0692, "rho": -0.0306, "theo": 101.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "RNR261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0009, "vega": 0.0243, "theta": -0.0696, "rho": 0.0018, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RNR261120P00460000", "bid": 109.8, "bid_size": 4.0, "ask": 113.7, "ask_size": 7.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.001, "vega": 0.0136, "theta": -0.0606, "rho": -0.0203, "theo": 111.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "RNR261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0008, "vega": 0.0212, "theta": -0.063, "rho": 0.0016, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RNR261120P00470000", "bid": 120.0, "bid_size": 5.0, "ask": 123.7, "ask_size": 7.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0008, "vega": 0.0099, "theta": -0.0547, "rho": -0.0165, "theo": 121.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "RNR261218C00200000", "bid": 147.0, "bid_size": 2.0, "ask": 150.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0212, "theta": -0.0036, "rho": 0.1893, "theo": 149.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "RNR261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.022, "theta": -0.0191, "rho": -0.0027, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RNR261218C00210000", "bid": 137.0, "bid_size": 2.0, "ask": 140.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.025, "theta": -0.007, "rho": 0.1984, "theo": 139.2094, "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": 138.449996948242}, {"option": "RNR261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0264, "theta": -0.0215, "rho": -0.0033, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNR261218C00220000", "bid": 127.0, "bid_size": 3.0, "ask": 130.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0307, "theta": -0.0108, "rho": 0.2073, "theo": 129.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "RNR261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0318, "theta": -0.0244, "rho": -0.0041, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNR261218C00230000", "bid": 117.0, "bid_size": 3.0, "ask": 121.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0005, "vega": 0.037, "theta": -0.0151, "rho": 0.2164, "theo": 119.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "RNR261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0385, "theta": -0.0277, "rho": -0.0051, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RNR261218C00240000", "bid": 107.1, "bid_size": 2.0, "ask": 110.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0006, "vega": 0.0444, "theta": -0.0199, "rho": 0.2249, "theo": 109.4866, "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": 108.75}, {"option": "RNR261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0006, "vega": 0.0469, "theta": -0.0316, "rho": -0.0064, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261218C00250000", "bid": 97.2, "bid_size": 1.0, "ask": 100.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.0555, "theta": -0.0254, "rho": 0.2336, "theo": 99.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "RNR261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0008, "vega": 0.0573, "theta": -0.0362, "rho": -0.008, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RNR261218C00260000", "bid": 87.2, "bid_size": 2.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0011, "vega": 0.068, "theta": -0.0317, "rho": 0.2412, "theo": 89.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "RNR261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0011, "vega": 0.0708, "theta": -0.0416, "rho": -0.0102, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RNR261218C00270000", "bid": 77.5, "bid_size": 2.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0014, "vega": 0.085, "theta": -0.0392, "rho": 0.2488, "theo": 79.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "RNR261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0015, "vega": 0.0878, "theta": -0.0481, "rho": -0.0133, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RNR261218C00280000", "bid": 67.5, "bid_size": 3.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.002, "vega": 0.1077, "theta": -0.0478, "rho": 0.2558, "theo": 70.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "RNR261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.002, "vega": 0.1098, "theta": -0.0558, "rho": -0.0174, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RNR261218C00290000", "bid": 57.7, "bid_size": 5.0, "ask": 60.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0027, "vega": 0.1348, "theta": -0.0581, "rho": 0.26, "theo": 60.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "RNR261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0028, "vega": 0.1387, "theta": -0.0651, "rho": -0.0232, "theo": 1.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RNR261218C00300000", "bid": 48.1, "bid_size": 7.0, "ask": 51.7, "ask_size": 3.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0038, "vega": 0.1705, "theta": -0.0702, "rho": 0.263, "theo": 50.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "RNR261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3489, "open_interest": 2.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0038, "vega": 0.1764, "theta": -0.0762, "rho": -0.0316, "theo": 1.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "RNR261218C00310000", "bid": 38.7, "bid_size": 4.0, "ask": 41.9, "ask_size": 3.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0053, "vega": 0.2186, "theta": -0.0843, "rho": 0.2623, "theo": 41.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "RNR261218P00310000", "bid": 0.05, "bid_size": 9.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.302, "open_interest": 2.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0054, "vega": 0.2249, "theta": -0.0893, "rho": -0.044, "theo": 2.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T14:50:37", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "RNR261218C00320000", "bid": 30.1, "bid_size": 8.0, "ask": 33.2, "ask_size": 7.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0075, "vega": 0.2824, "theta": -0.1003, "rho": 0.2558, "theo": 32.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "RNR261218P00320000", "bid": 0.7, "bid_size": 12.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.2703, "open_interest": 4.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0076, "vega": 0.286, "theta": -0.1042, "rho": -0.063, "theo": 2.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T10:13:30", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "RNR261218C00330000", "bid": 21.5, "bid_size": 15.0, "ask": 24.9, "ask_size": 14.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0103, "vega": 0.3535, "theta": -0.1169, "rho": 0.2412, "theo": 23.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "RNR261218P00330000", "bid": 2.4, "bid_size": 14.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0104, "vega": 0.3574, "theta": -0.1195, "rho": -0.0914, "theo": 4.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RNR261218C00340000", "bid": 14.5, "bid_size": 15.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0134, "vega": 0.4216, "theta": -0.1307, "rho": 0.2132, "theo": 16.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "RNR261218P00340000", "bid": 5.8, "bid_size": 17.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2542, "open_interest": 1.0, "volume": 3.0, "delta": -0.3531, "gamma": 0.0134, "vega": 0.4232, "theta": -0.1319, "rho": -0.1317, "theo": 6.8652, "change": 0.64, "open": 8.09, "high": 8.09, "low": 8.09, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T10:03:41", "percent_change": 8.5906, "prev_day_close": 7.45000004768372}, {"option": "RNR261218C00350000", "bid": 8.8, "bid_size": 14.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.2368, "open_interest": 1.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0151, "vega": 0.4533, "theta": -0.1356, "rho": 0.1711, "theo": 10.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-02T15:55:37", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RNR261218P00350000", "bid": 10.0, "bid_size": 15.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0151, "vega": 0.4534, "theta": -0.1358, "rho": -0.1807, "theo": 10.9182, "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": 11.6500000953674}, {"option": "RNR261218C00360000", "bid": 4.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.232, "open_interest": 2.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0141, "vega": 0.4277, "theta": -0.1282, "rho": 0.1252, "theo": 6.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T10:00:43", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RNR261218P00360000", "bid": 15.5, "bid_size": 6.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0142, "vega": 0.4254, "theta": -0.1282, "rho": -0.2201, "theo": 16.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RNR261218C00370000", "bid": 1.65, "bid_size": 9.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0114, "vega": 0.364, "theta": -0.1128, "rho": 0.0876, "theo": 3.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "RNR261218P00370000", "bid": 23.3, "bid_size": 3.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0118, "vega": 0.3574, "theta": -0.1137, "rho": -0.2358, "theo": 24.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "RNR261218C00380000", "bid": 0.1, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0087, "vega": 0.2948, "theta": -0.0958, "rho": 0.0606, "theo": 2.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RNR261218P00380000", "bid": 31.5, "bid_size": 3.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0091, "vega": 0.2816, "theta": -0.0976, "rho": -0.2296, "theo": 33.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-10-28T09:37:10", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "RNR261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0064, "vega": 0.2342, "theta": -0.0804, "rho": 0.0435, "theo": 1.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RNR261218P00390000", "bid": 40.8, "bid_size": 3.0, "ask": 43.9, "ask_size": 3.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.007, "vega": 0.2157, "theta": -0.0832, "rho": -0.2044, "theo": 42.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "RNR261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0048, "vega": 0.1863, "theta": -0.0675, "rho": 0.0316, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RNR261218P00400000", "bid": 50.1, "bid_size": 1.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0054, "vega": 0.1608, "theta": -0.0715, "rho": -0.1706, "theo": 52.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "RNR261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0036, "vega": 0.1492, "theta": -0.0569, "rho": 0.0236, "theo": 0.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RNR261218P00410000", "bid": 60.1, "bid_size": 1.0, "ask": 63.7, "ask_size": 2.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0042, "vega": 0.1174, "theta": -0.0624, "rho": -0.1418, "theo": 61.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "RNR261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0027, "vega": 0.1208, "theta": -0.0482, "rho": 0.018, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 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": "RNR261218P00420000", "bid": 70.0, "bid_size": 2.0, "ask": 73.7, "ask_size": 2.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0035, "vega": 0.0793, "theta": -0.0527, "rho": -0.1053, "theo": 71.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "RNR261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0021, "vega": 0.0988, "theta": -0.0412, "rho": 0.0139, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 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": "RNR261218P00430000", "bid": 79.6, "bid_size": 2.0, "ask": 83.7, "ask_size": 2.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0027, "vega": 0.0496, "theta": -0.0474, "rho": -0.0493, "theo": 81.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "RNR261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0017, "vega": 0.0815, "theta": -0.0354, "rho": 0.011, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RNR261218P00440000", "bid": 90.1, "bid_size": 2.0, "ask": 93.7, "ask_size": 2.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0017, "vega": 0.025, "theta": -0.0407, "rho": -0.0361, "theo": 91.4902, "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": 92.4000015258789}, {"option": "RNR261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0013, "vega": 0.0678, "theta": -0.0306, "rho": 0.0089, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "RNR261218P00450000", "bid": 99.7, "bid_size": 1.0, "ask": 103.7, "ask_size": 2.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.001, "vega": 0.0134, "theta": -0.0245, "rho": 0.0, "theo": 101.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "RNR261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0011, "vega": 0.0571, "theta": -0.0267, "rho": 0.0072, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261218P00460000", "bid": 110.0, "bid_size": 1.0, "ask": 113.7, "ask_size": 1.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 111.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "RNR261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0009, "vega": 0.0483, "theta": -0.0234, "rho": 0.0059, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261218P00470000", "bid": 120.0, "bid_size": 1.0, "ask": 123.7, "ask_size": 1.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 121.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "RNR261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0007, "vega": 0.0412, "theta": -0.0205, "rho": 0.0049, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR261218P00480000", "bid": 129.4, "bid_size": 2.0, "ask": 133.7, "ask_size": 2.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 131.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.399993896484}, {"option": "RNR270115C00180000", "bid": 167.2, "bid_size": 2.0, "ask": 170.9, "ask_size": 1.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0166, "theta": 0.0, "rho": 0.296, "theo": 169.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.700004577637}, {"option": "RNR270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0163, "theta": -0.0069, "rho": -0.0024, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNR270115C00185000", "bid": 162.3, "bid_size": 2.0, "ask": 165.9, "ask_size": 1.0, "iv": 0.5735, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.3199, "theo": 164.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.3, "last_trade_time": "2026-08-24T09:33:32", "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "RNR270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.806, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0074, "rho": -0.0027, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RNR270115C00190000", "bid": 157.3, "bid_size": 1.0, "ask": 161.3, "ask_size": 2.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0204, "theta": 0.0, "rho": 0.3405, "theo": 159.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.699996948242}, {"option": "RNR270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7762, "open_interest": 2.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0201, "theta": -0.008, "rho": -0.003, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RNR270115C00195000", "bid": 152.4, "bid_size": 2.0, "ask": 156.4, "ask_size": 2.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0225, "theta": 0.0, "rho": 0.357, "theo": 154.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "RNR270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7471, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0087, "rho": -0.0034, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-08T10:58:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR270115C00200000", "bid": 147.5, "bid_size": 2.0, "ask": 151.4, "ask_size": 1.0, "iv": 0.5934, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.025, "theta": 0.0, "rho": 0.3711, "theo": 149.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-05-29T09:30:05", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "RNR270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.7187, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.025, "theta": -0.0094, "rho": -0.0038, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-05-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR270115C00210000", "bid": 137.5, "bid_size": 3.0, "ask": 141.2, "ask_size": 2.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.031, "theta": 0.0, "rho": 0.3933, "theo": 139.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.949996948242}, {"option": "RNR270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6638, "open_interest": 2.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0311, "theta": -0.0111, "rho": -0.0049, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RNR270115C00220000", "bid": 127.6, "bid_size": 2.0, "ask": 131.3, "ask_size": 2.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0387, "theta": 0.0, "rho": 0.4116, "theo": 129.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "RNR270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.6138, "open_interest": 6.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0388, "theta": -0.0131, "rho": -0.0063, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-20T10:47:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RNR270115C00230000", "bid": 117.7, "bid_size": 2.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.0486, "theta": -0.0018, "rho": 0.4288, "theo": 119.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "RNR270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0488, "theta": -0.0156, "rho": -0.0081, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RNR270115C00240000", "bid": 108.0, "bid_size": 2.0, "ask": 111.8, "ask_size": 3.0, "iv": 0.4353, "open_interest": 5.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0006, "vega": 0.0611, "theta": -0.0059, "rho": 0.4452, "theo": 109.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-11-05T14:41:53", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "RNR270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.5188, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0006, "vega": 0.0615, "theta": -0.0186, "rho": -0.0106, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-19T12:57:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RNR270115C00250000", "bid": 98.0, "bid_size": 3.0, "ask": 101.9, "ask_size": 3.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.0775, "theta": -0.0106, "rho": 0.4606, "theo": 100.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-10-23T14:43:38", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "RNR270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0008, "vega": 0.0778, "theta": -0.0222, "rho": -0.0139, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RNR270115C00260000", "bid": 88.2, "bid_size": 1.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.3572, "open_interest": 2.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0011, "vega": 0.0984, "theta": -0.0162, "rho": 0.4748, "theo": 90.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2026-10-16T11:37:51", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "RNR270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4324, "open_interest": 2.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0011, "vega": 0.0991, "theta": -0.0266, "rho": -0.0184, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RNR270115C00270000", "bid": 78.5, "bid_size": 5.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0015, "vega": 0.1255, "theta": -0.0227, "rho": 0.487, "theo": 80.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "RNR270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.3935, "open_interest": 1.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0016, "vega": 0.1265, "theta": -0.0321, "rho": -0.0247, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RNR270115C00280000", "bid": 68.7, "bid_size": 6.0, "ask": 71.9, "ask_size": 3.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0021, "vega": 0.1606, "theta": -0.0304, "rho": 0.4964, "theo": 70.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-07-30T11:05:44", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "RNR270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.3556, "open_interest": 3.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0021, "vega": 0.1614, "theta": -0.0387, "rho": -0.0333, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:31:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RNR270115C00290000", "bid": 59.1, "bid_size": 3.0, "ask": 62.3, "ask_size": 3.0, "iv": 0.2701, "open_interest": 4.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0029, "vega": 0.2055, "theta": -0.0394, "rho": 0.5019, "theo": 61.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-08-17T10:13:29", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "RNR270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0029, "vega": 0.2067, "theta": -0.0468, "rho": -0.0456, "theo": 1.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RNR270115C00300000", "bid": 49.6, "bid_size": 7.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.2583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0039, "vega": 0.262, "theta": -0.0498, "rho": 0.5017, "theo": 52.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.66, "last_trade_time": "2026-07-17T15:58:12", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RNR270115P00300000", "bid": 0.15, "bid_size": 9.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2836, "open_interest": 401.0, "volume": 0.0, "delta": -0.099, "gamma": 0.004, "vega": 0.2636, "theta": -0.0563, "rho": -0.0627, "theo": 2.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-29T09:43:07", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "RNR270115C00310000", "bid": 40.5, "bid_size": 9.0, "ask": 44.1, "ask_size": 9.0, "iv": 0.2503, "open_interest": 2.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0053, "vega": 0.3308, "theta": -0.0616, "rho": 0.4932, "theo": 43.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-06-26T15:50:05", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "RNR270115P00310000", "bid": 0.9, "bid_size": 10.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0054, "vega": 0.333, "theta": -0.0672, "rho": -0.0868, "theo": 2.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RNR270115C00320000", "bid": 32.1, "bid_size": 9.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.2435, "open_interest": 3.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.007, "vega": 0.4098, "theta": -0.0742, "rho": 0.4732, "theo": 34.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.76, "last_trade_time": "2026-08-17T09:30:17", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "RNR270115P00320000", "bid": 1.95, "bid_size": 8.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.2478, "open_interest": 1.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0072, "vega": 0.4132, "theta": -0.0789, "rho": -0.1198, "theo": 4.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-09-22T12:37:10", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RNR270115C00330000", "bid": 24.7, "bid_size": 6.0, "ask": 27.8, "ask_size": 9.0, "iv": 0.2396, "open_interest": 5.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.009, "vega": 0.4912, "theta": -0.0861, "rho": 0.4387, "theo": 26.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-22T10:03:29", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RNR270115P00330000", "bid": 4.3, "bid_size": 8.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.2385, "open_interest": 1.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0091, "vega": 0.4942, "theta": -0.0902, "rho": -0.1624, "theo": 6.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-09-14T09:30:12", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RNR270115C00340000", "bid": 17.9, "bid_size": 8.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.2342, "open_interest": 1.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0107, "vega": 0.5593, "theta": -0.0952, "rho": 0.3877, "theo": 19.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-10-29T12:11:49", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RNR270115P00340000", "bid": 7.4, "bid_size": 15.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.011, "vega": 0.5613, "theta": -0.0987, "rho": -0.2158, "theo": 9.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RNR270115C00350000", "bid": 12.2, "bid_size": 7.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.2304, "open_interest": 1.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0117, "vega": 0.5929, "theta": -0.0989, "rho": 0.3236, "theo": 13.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "RNR270115P00350000", "bid": 11.9, "bid_size": 10.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.012, "vega": 0.5917, "theta": -0.1017, "rho": -0.2711, "theo": 13.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RNR270115C00360000", "bid": 7.7, "bid_size": 11.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.227, "open_interest": 3.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0116, "vega": 0.5792, "theta": -0.0958, "rho": 0.2546, "theo": 9.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-29T12:11:49", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RNR270115P00360000", "bid": 17.9, "bid_size": 4.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0119, "vega": 0.5703, "theta": -0.0977, "rho": -0.318, "theo": 19.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "RNR270115C00370000", "bid": 4.4, "bid_size": 10.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.2248, "open_interest": 25.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0104, "vega": 0.524, "theta": -0.0869, "rho": 0.1907, "theo": 6.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T10:54:30", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RNR270115P00370000", "bid": 24.6, "bid_size": 7.0, "ask": 27.8, "ask_size": 3.0, "iv": 0.2282, "open_interest": 5.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0108, "vega": 0.508, "theta": -0.0882, "rho": -0.3468, "theo": 26.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.25, "last_trade_time": "2026-10-28T09:52:08", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "RNR270115C00380000", "bid": 2.1, "bid_size": 16.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2155, "open_interest": 1.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0086, "vega": 0.4468, "theta": -0.075, "rho": 0.1388, "theo": 4.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "RNR270115P00380000", "bid": 32.5, "bid_size": 4.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0092, "vega": 0.4163, "theta": -0.0765, "rho": -0.3417, "theo": 34.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "RNR270115C00390000", "bid": 0.65, "bid_size": 9.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.2279, "open_interest": 3.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0068, "vega": 0.3665, "theta": -0.0627, "rho": 0.0997, "theo": 2.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-20T11:07:12", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "RNR270115P00390000", "bid": 41.4, "bid_size": 3.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0076, "vega": 0.3224, "theta": -0.0651, "rho": -0.3163, "theo": 42.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "RNR270115C00400000", "bid": 0.1, "bid_size": 9.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2424, "open_interest": 1.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0053, "vega": 0.2938, "theta": -0.0515, "rho": 0.0715, "theo": 1.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-10T14:07:09", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RNR270115P00400000", "bid": 50.8, "bid_size": 4.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0062, "vega": 0.2301, "theta": -0.0558, "rho": -0.2498, "theo": 52.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RNR270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2644, "open_interest": 1.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.004, "vega": 0.2326, "theta": -0.0418, "rho": 0.0516, "theo": 1.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RNR270115P00410000", "bid": 59.9, "bid_size": 1.0, "ask": 63.7, "ask_size": 2.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.005, "vega": 0.146, "theta": -0.0459, "rho": -0.1519, "theo": 61.748, "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": 62.5}, {"option": "RNR270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.2825, "open_interest": 1.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.003, "vega": 0.184, "theta": -0.0339, "rho": 0.0377, "theo": 0.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RNR270115P00420000", "bid": 70.0, "bid_size": 1.0, "ask": 73.7, "ask_size": 2.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0043, "vega": 0.0783, "theta": -0.04, "rho": -0.0999, "theo": 71.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "RNR270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0023, "vega": 0.1456, "theta": -0.0275, "rho": 0.0279, "theo": 0.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-08T09:38:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RNR270115P00430000", "bid": 79.8, "bid_size": 1.0, "ask": 83.7, "ask_size": 2.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 81.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "RNR270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.3095, "open_interest": 2.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0018, "vega": 0.1157, "theta": -0.0224, "rho": 0.0209, "theo": 0.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RNR270115P00440000", "bid": 89.8, "bid_size": 2.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 91.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "RNR270416C00190000", "bid": 159.6, "bid_size": 2.0, "ask": 163.4, "ask_size": 2.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0525, "theta": 0.0, "rho": 0.7989, "theo": 161.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.949996948242}, {"option": "RNR270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5325, "open_interest": 3.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0529, "theta": -0.0065, "rho": -0.0126, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RNR270416C00195000", "bid": 154.7, "bid_size": 2.0, "ask": 158.7, "ask_size": 1.0, "iv": 0.4521, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0588, "theta": 0.0, "rho": 0.8184, "theo": 156.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-10-28T15:04:30", "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "RNR270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.513, "open_interest": 2.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0593, "theta": -0.0071, "rho": -0.0144, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RNR270416C00200000", "bid": 149.8, "bid_size": 2.0, "ask": 153.8, "ask_size": 2.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0659, "theta": 0.0, "rho": 0.8377, "theo": 151.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.200004577637}, {"option": "RNR270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.4956, "open_interest": 1.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0666, "theta": -0.0078, "rho": -0.0164, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RNR270416C00210000", "bid": 140.1, "bid_size": 2.0, "ask": 144.2, "ask_size": 2.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.0826, "theta": 0.0, "rho": 0.8752, "theo": 141.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "RNR270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0004, "vega": 0.0833, "theta": -0.0094, "rho": -0.0212, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RNR270416C00220000", "bid": 130.4, "bid_size": 2.0, "ask": 134.1, "ask_size": 2.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0005, "vega": 0.1036, "theta": 0.0, "rho": 0.9112, "theo": 132.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "RNR270416P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0005, "vega": 0.1046, "theta": -0.0113, "rho": -0.0277, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "RNR270416C00230000", "bid": 120.7, "bid_size": 5.0, "ask": 123.8, "ask_size": 3.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0007, "vega": 0.1294, "theta": 0.0, "rho": 0.945, "theo": 122.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.100002288818}, {"option": "RNR270416P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.3962, "open_interest": 5.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0007, "vega": 0.1309, "theta": -0.0136, "rho": -0.0359, "theo": 0.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-27T15:57:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RNR270416C00240000", "bid": 111.0, "bid_size": 8.0, "ask": 114.1, "ask_size": 5.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0009, "vega": 0.1619, "theta": 0.0, "rho": 0.976, "theo": 112.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "RNR270416P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0009, "vega": 0.1634, "theta": -0.0164, "rho": -0.0469, "theo": 0.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RNR270416C00250000", "bid": 101.5, "bid_size": 6.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0012, "vega": 0.2014, "theta": -0.0044, "rho": 1.0034, "theo": 103.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "RNR270416P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3369, "open_interest": 1.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0012, "vega": 0.2037, "theta": -0.0196, "rho": -0.0612, "theo": 1.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RNR270416C00260000", "bid": 92.0, "bid_size": 6.0, "ask": 95.1, "ask_size": 3.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0015, "vega": 0.2494, "theta": -0.0096, "rho": 1.0258, "theo": 94.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "RNR270416P00260000", "bid": 0.05, "bid_size": 10.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0015, "vega": 0.2524, "theta": -0.0235, "rho": -0.0798, "theo": 1.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "RNR270416C00270000", "bid": 82.5, "bid_size": 7.0, "ask": 85.7, "ask_size": 3.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0019, "vega": 0.3072, "theta": -0.0154, "rho": 1.042, "theo": 84.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3000030517578}, {"option": "RNR270416P00270000", "bid": 0.45, "bid_size": 9.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.002, "vega": 0.3103, "theta": -0.0279, "rho": -0.1037, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "RNR270416C00280000", "bid": 73.5, "bid_size": 2.0, "ask": 76.7, "ask_size": 3.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0025, "vega": 0.3748, "theta": -0.0217, "rho": 1.0504, "theo": 75.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "RNR270416P00280000", "bid": 0.9, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0025, "vega": 0.3788, "theta": -0.033, "rho": -0.135, "theo": 2.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RNR270416C00290000", "bid": 64.5, "bid_size": 8.0, "ask": 68.2, "ask_size": 7.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0031, "vega": 0.4519, "theta": -0.0286, "rho": 1.049, "theo": 66.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "RNR270416P00290000", "bid": 1.65, "bid_size": 16.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0032, "vega": 0.458, "theta": -0.0386, "rho": -0.174, "theo": 3.8276, "change": 0.0, "open": 0.0, "high": 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": "RNR270416C00300000", "bid": 56.2, "bid_size": 6.0, "ask": 59.3, "ask_size": 4.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0038, "vega": 0.537, "theta": -0.0357, "rho": 1.0355, "theo": 58.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "RNR270416P00300000", "bid": 2.75, "bid_size": 10.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0039, "vega": 0.5438, "theta": -0.0446, "rho": -0.2223, "theo": 5.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "RNR270416C00310000", "bid": 47.6, "bid_size": 7.0, "ask": 51.2, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0046, "vega": 0.6268, "theta": -0.0429, "rho": 1.0081, "theo": 50.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "RNR270416P00310000", "bid": 4.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0048, "vega": 0.6342, "theta": -0.0508, "rho": -0.281, "theo": 6.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RNR270416C00320000", "bid": 40.3, "bid_size": 3.0, "ask": 43.6, "ask_size": 5.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0055, "vega": 0.7158, "theta": -0.0497, "rho": 0.9654, "theo": 42.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "RNR270416P00320000", "bid": 6.7, "bid_size": 14.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0057, "vega": 0.7236, "theta": -0.0566, "rho": -0.3491, "theo": 8.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "RNR270416C00330000", "bid": 33.0, "bid_size": 9.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0063, "vega": 0.7964, "theta": -0.0557, "rho": 0.9072, "theo": 35.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "RNR270416P00330000", "bid": 9.9, "bid_size": 11.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0066, "vega": 0.8038, "theta": -0.0618, "rho": -0.4252, "theo": 11.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RNR270416C00340000", "bid": 27.1, "bid_size": 9.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.2355, "open_interest": 18.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0069, "vega": 0.8604, "theta": -0.0602, "rho": 0.8346, "theo": 28.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-10-14T15:58:45", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "RNR270416P00340000", "bid": 13.6, "bid_size": 7.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0073, "vega": 0.8644, "theta": -0.0658, "rho": -0.5028, "theo": 15.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "RNR270416C00350000", "bid": 21.5, "bid_size": 1.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.2323, "open_interest": 4.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0074, "vega": 0.9003, "theta": -0.0628, "rho": 0.7505, "theo": 23.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-02T13:56:50", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "RNR270416P00350000", "bid": 18.2, "bid_size": 6.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0079, "vega": 0.8978, "theta": -0.068, "rho": -0.5777, "theo": 19.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RNR270416C00360000", "bid": 16.8, "bid_size": 9.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0076, "vega": 0.911, "theta": -0.0634, "rho": 0.6591, "theo": 18.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "RNR270416P00360000", "bid": 23.3, "bid_size": 5.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0083, "vega": 0.8973, "theta": -0.0682, "rho": -0.6381, "theo": 24.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RNR270416C00370000", "bid": 12.7, "bid_size": 6.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.2285, "open_interest": 1.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0075, "vega": 0.8918, "theta": -0.0618, "rho": 0.5657, "theo": 14.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-09T13:13:48", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "RNR270416P00370000", "bid": 29.4, "bid_size": 6.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0083, "vega": 0.8598, "theta": -0.0663, "rho": -0.6737, "theo": 30.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "RNR270416C00380000", "bid": 9.3, "bid_size": 3.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.226, "open_interest": 1.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0071, "vega": 0.8456, "theta": -0.0584, "rho": 0.4752, "theo": 10.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-20T10:53:28", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RNR270416P00380000", "bid": 36.3, "bid_size": 5.0, "ask": 39.4, "ask_size": 5.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0081, "vega": 0.7872, "theta": -0.0623, "rho": -0.6816, "theo": 37.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "RNR270416C00390000", "bid": 6.1, "bid_size": 11.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0066, "vega": 0.7788, "theta": -0.0537, "rho": 0.3917, "theo": 8.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RNR270416P00390000", "bid": 44.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0076, "vega": 0.686, "theta": -0.057, "rho": -0.6544, "theo": 45.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RNR270416C00400000", "bid": 4.2, "bid_size": 14.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2209, "open_interest": 4.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0059, "vega": 0.6992, "theta": -0.0481, "rho": 0.3176, "theo": 6.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T14:58:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RNR270416P00400000", "bid": 52.3, "bid_size": 7.0, "ask": 55.4, "ask_size": 8.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0071, "vega": 0.5622, "theta": -0.0518, "rho": -0.5844, "theo": 53.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "RNR270416C00410000", "bid": 2.6, "bid_size": 13.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.218, "open_interest": 1.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0051, "vega": 0.6142, "theta": -0.0422, "rho": 0.2542, "theo": 4.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RNR270416P00410000", "bid": 61.3, "bid_size": 6.0, "ask": 64.5, "ask_size": 9.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0067, "vega": 0.4229, "theta": -0.0459, "rho": -0.4773, "theo": 62.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "RNR270416C00420000", "bid": 1.4, "bid_size": 14.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2186, "open_interest": 1.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0044, "vega": 0.53, "theta": -0.0364, "rho": 0.2015, "theo": 3.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "RNR270416P00420000", "bid": 70.6, "bid_size": 4.0, "ask": 73.9, "ask_size": 4.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0066, "vega": 0.2604, "theta": -0.043, "rho": -0.3144, "theo": 71.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "RNR270416C00430000", "bid": 0.65, "bid_size": 8.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.2203, "open_interest": 1.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0037, "vega": 0.4511, "theta": -0.031, "rho": 0.1586, "theo": 2.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RNR270416P00430000", "bid": 79.4, "bid_size": 2.0, "ask": 83.7, "ask_size": 2.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0042, "vega": 0.1021, "theta": -0.0489, "rho": 0.0, "theo": 81.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "RNR270416C00440000", "bid": 0.05, "bid_size": 9.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.2268, "open_interest": 1.0, "volume": 0.0, "delta": 0.089, "gamma": 0.003, "vega": 0.3796, "theta": -0.0261, "rho": 0.1244, "theo": 1.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "RNR270416P00440000", "bid": 90.0, "bid_size": 1.0, "ask": 93.7, "ask_size": 2.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 91.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "RNR270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0025, "vega": 0.3164, "theta": -0.0218, "rho": 0.0972, "theo": 1.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RNR270416P00450000", "bid": 99.7, "bid_size": 1.0, "ask": 103.7, "ask_size": 2.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 101.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "RNR270416C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.002, "vega": 0.2621, "theta": -0.0181, "rho": 0.0758, "theo": 1.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RNR270416P00460000", "bid": 109.5, "bid_size": 2.0, "ask": 113.7, "ask_size": 2.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 111.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "RNR270521C00200000", "bid": 150.9, "bid_size": 2.0, "ask": 155.1, "ask_size": 2.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0004, "vega": 0.0981, "theta": 0.0, "rho": 1.0077, "theo": 152.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "RNR270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0004, "vega": 0.0992, "theta": -0.0094, "rho": -0.0286, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RNR270521C00210000", "bid": 141.3, "bid_size": 2.0, "ask": 145.1, "ask_size": 2.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0005, "vega": 0.1209, "theta": 0.0, "rho": 1.0511, "theo": 143.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "RNR270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0005, "vega": 0.1221, "theta": -0.0111, "rho": -0.0364, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RNR270521C00220000", "bid": 131.6, "bid_size": 6.0, "ask": 134.8, "ask_size": 3.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0006, "vega": 0.1484, "theta": 0.0, "rho": 1.0924, "theo": 133.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "RNR270521P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0006, "vega": 0.1504, "theta": -0.0132, "rho": -0.0463, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "RNR270521C00230000", "bid": 122.1, "bid_size": 6.0, "ask": 125.3, "ask_size": 3.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0008, "vega": 0.182, "theta": -0.0007, "rho": 1.1305, "theo": 123.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "RNR270521P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0008, "vega": 0.1839, "theta": -0.0156, "rho": -0.0591, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "RNR270521C00240000", "bid": 112.6, "bid_size": 4.0, "ask": 115.7, "ask_size": 3.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.001, "vega": 0.2222, "theta": -0.0046, "rho": 1.1649, "theo": 114.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.300003051758}, {"option": "RNR270521P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.3395, "open_interest": 5.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.001, "vega": 0.2254, "theta": -0.0184, "rho": -0.0752, "theo": 1.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T11:33:11", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "RNR270521C00250000", "bid": 103.1, "bid_size": 5.0, "ask": 106.3, "ask_size": 3.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0013, "vega": 0.2699, "theta": -0.0089, "rho": 1.1943, "theo": 105.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "RNR270521P00250000", "bid": 0.3, "bid_size": 6.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0013, "vega": 0.2737, "theta": -0.0216, "rho": -0.0957, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "RNR270521C00260000", "bid": 93.8, "bid_size": 3.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0016, "vega": 0.3265, "theta": -0.0136, "rho": 1.2175, "theo": 95.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "RNR270521P00260000", "bid": 0.7, "bid_size": 9.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0017, "vega": 0.3306, "theta": -0.0254, "rho": -0.1218, "theo": 2.3915, "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": 2.35000002384186}, {"option": "RNR270521C00270000", "bid": 84.5, "bid_size": 7.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.002, "vega": 0.3915, "theta": -0.0188, "rho": 1.2335, "theo": 86.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "RNR270521P00270000", "bid": 1.15, "bid_size": 6.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0021, "vega": 0.3978, "theta": -0.0295, "rho": -0.1539, "theo": 3.0752, "change": 0.0, "open": 0.0, "high": 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": "RNR270521C00280000", "bid": 75.6, "bid_size": 7.0, "ask": 79.4, "ask_size": 3.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0025, "vega": 0.4651, "theta": -0.0243, "rho": 1.24, "theo": 77.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "RNR270521P00280000", "bid": 2.1, "bid_size": 8.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0026, "vega": 0.4722, "theta": -0.0341, "rho": -0.1936, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "RNR270521C00290000", "bid": 67.0, "bid_size": 8.0, "ask": 70.8, "ask_size": 6.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0031, "vega": 0.5469, "theta": -0.0301, "rho": 1.2352, "theo": 69.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "RNR270521P00290000", "bid": 3.3, "bid_size": 5.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0031, "vega": 0.5549, "theta": -0.039, "rho": -0.2422, "theo": 5.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RNR270521C00300000", "bid": 58.9, "bid_size": 4.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0036, "vega": 0.634, "theta": -0.0361, "rho": 1.2181, "theo": 61.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "RNR270521P00300000", "bid": 4.3, "bid_size": 6.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2603, "open_interest": 401.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0038, "vega": 0.6433, "theta": -0.0442, "rho": -0.3009, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T14:19:41", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RNR270521C00310000", "bid": 51.3, "bid_size": 8.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0043, "vega": 0.7229, "theta": -0.0419, "rho": 1.1869, "theo": 53.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "RNR270521P00310000", "bid": 6.3, "bid_size": 6.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0045, "vega": 0.7342, "theta": -0.0493, "rho": -0.3696, "theo": 8.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "RNR270521C00320000", "bid": 43.3, "bid_size": 9.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.247, "open_interest": 8.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.005, "vega": 0.8089, "theta": -0.0473, "rho": 1.1406, "theo": 45.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-11-04T14:15:05", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "RNR270521P00320000", "bid": 8.9, "bid_size": 6.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0052, "vega": 0.8201, "theta": -0.054, "rho": -0.4446, "theo": 10.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RNR270521C00330000", "bid": 36.6, "bid_size": 8.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.2436, "open_interest": 1.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0056, "vega": 0.8864, "theta": -0.052, "rho": 1.0792, "theo": 38.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "RNR270521P00330000", "bid": 12.0, "bid_size": 6.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.2462, "open_interest": 1.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0059, "vega": 0.8959, "theta": -0.0582, "rho": -0.5276, "theo": 13.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-21T09:58:21", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "RNR270521C00340000", "bid": 30.7, "bid_size": 7.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.2415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0061, "vega": 0.9488, "theta": -0.0556, "rho": 1.0037, "theo": 32.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "RNR270521P00340000", "bid": 15.8, "bid_size": 5.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0065, "vega": 0.954, "theta": -0.0615, "rho": -0.6096, "theo": 17.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "RNR270521C00350000", "bid": 24.8, "bid_size": 7.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.2372, "open_interest": 3.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0065, "vega": 0.9903, "theta": -0.0579, "rho": 0.9168, "theo": 26.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-10-13T10:59:32", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RNR270521P00350000", "bid": 20.3, "bid_size": 6.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.007, "vega": 0.9877, "theta": -0.0636, "rho": -0.6869, "theo": 21.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RNR270521C00360000", "bid": 19.8, "bid_size": 8.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.2343, "open_interest": 34.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0067, "vega": 1.007, "theta": -0.0586, "rho": 0.8221, "theo": 21.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "RNR270521P00360000", "bid": 25.4, "bid_size": 5.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0074, "vega": 0.9911, "theta": -0.0642, "rho": -0.7536, "theo": 26.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "RNR270521C00370000", "bid": 16.0, "bid_size": 7.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0067, "vega": 0.9975, "theta": -0.0577, "rho": 0.7238, "theo": 17.4866, "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": 18.25}, {"option": "RNR270521P00370000", "bid": 31.3, "bid_size": 6.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0076, "vega": 0.9603, "theta": -0.0634, "rho": -0.7972, "theo": 32.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "RNR270521C00380000", "bid": 12.4, "bid_size": 1.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0065, "vega": 0.9634, "theta": -0.0555, "rho": 0.6263, "theo": 13.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "RNR270521P00380000", "bid": 38.0, "bid_size": 4.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0075, "vega": 0.896, "theta": -0.0609, "rho": -0.8083, "theo": 39.1528, "change": 0.0, "open": 0.0, "high": 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": "RNR270521C00390000", "bid": 9.4, "bid_size": 1.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0062, "vega": 0.9086, "theta": -0.0521, "rho": 0.5334, "theo": 10.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RNR270521P00390000", "bid": 45.1, "bid_size": 5.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0073, "vega": 0.8038, "theta": -0.0571, "rho": -0.7907, "theo": 46.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "RNR270521C00400000", "bid": 6.7, "bid_size": 5.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0057, "vega": 0.8385, "theta": -0.0479, "rho": 0.4479, "theo": 8.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RNR270521P00400000", "bid": 53.0, "bid_size": 6.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.007, "vega": 0.6874, "theta": -0.053, "rho": -0.7372, "theo": 54.4517, "change": 0.0, "open": 0.0, "high": 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": "RNR270521C00410000", "bid": 4.7, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0052, "vega": 0.7588, "theta": -0.0432, "rho": 0.3714, "theo": 6.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "RNR270521P00410000", "bid": 62.0, "bid_size": 5.0, "ask": 65.0, "ask_size": 9.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0067, "vega": 0.5482, "theta": -0.0494, "rho": -0.6253, "theo": 63.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "RNR270521C00420000", "bid": 3.1, "bid_size": 7.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.2247, "open_interest": 51.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0046, "vega": 0.675, "theta": -0.0383, "rho": 0.3046, "theo": 5.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T11:05:22", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RNR270521P00420000", "bid": 71.0, "bid_size": 3.0, "ask": 74.3, "ask_size": 3.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0064, "vega": 0.392, "theta": -0.0444, "rho": -0.4151, "theo": 72.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "RNR270521C00430000", "bid": 2.15, "bid_size": 6.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.004, "vega": 0.592, "theta": -0.0335, "rho": 0.2477, "theo": 3.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "RNR270521P00430000", "bid": 80.1, "bid_size": 3.0, "ask": 83.8, "ask_size": 3.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.006, "vega": 0.2262, "theta": -0.0445, "rho": -0.2217, "theo": 81.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3000030517578}, {"option": "RNR270521C00440000", "bid": 1.15, "bid_size": 8.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0034, "vega": 0.5135, "theta": -0.029, "rho": 0.2004, "theo": 3.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "RNR270521P00440000", "bid": 89.7, "bid_size": 2.0, "ask": 93.7, "ask_size": 2.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0022, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 91.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "RNR270521C00450000", "bid": 0.4, "bid_size": 9.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0029, "vega": 0.4408, "theta": -0.0249, "rho": 0.1615, "theo": 2.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "RNR270521P00450000", "bid": 99.7, "bid_size": 2.0, "ask": 103.7, "ask_size": 2.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 101.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "RNR270521C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0024, "vega": 0.3752, "theta": -0.0212, "rho": 0.1294, "theo": 1.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RNR270521P00460000", "bid": 109.6, "bid_size": 1.0, "ask": 113.7, "ask_size": 2.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 111.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.3, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 112.299999237061}], "symbol": "RNR", "security_type": "stock", "exchange_id": 3, "current_price": 348.6, "price_change": 1.25, "price_change_percent": 0.3599, "bid": 138.39, "ask": 552.32, "bid_size": 40, "ask_size": 40, "open": 350.17, "high": 350.45, "low": 343.05, "close": 348.6, "prev_day_close": 347.35, "volume": 356689, "iv30": 24.078, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199021, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "RNR"}