{"timestamp": "2026-11-10 00:53:17", "data": {"options": [{"option": "RVLV261120C00012500", "bid": 6.9, "bid_size": 87.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.003, "vega": 0.0001, "theta": -0.0029, "rho": 0.0001, "theo": 7.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RVLV261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 87.0, "iv": 1.9767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVLV261120C00015000", "bid": 4.4, "bid_size": 79.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0174, "vega": 0.001, "theta": -0.0052, "rho": 0.0011, "theo": 5.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "RVLV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.015, "vega": 0.0016, "theta": -0.0054, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RVLV261120C00017500", "bid": 2.4, "bid_size": 87.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0723, "vega": 0.0048, "theta": -0.0136, "rho": 0.0027, "theo": 2.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "RVLV261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 94.0, "iv": 0.7201, "open_interest": 6.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0693, "vega": 0.0051, "theta": -0.0133, "rho": -0.0006, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T13:01:01", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "RVLV261120C00020000", "bid": 0.55, "bid_size": 144.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.5095, "open_interest": 11.0, "volume": 2.0, "delta": 0.5596, "gamma": 0.2439, "vega": 0.0138, "theta": -0.0298, "rho": 0.0029, "theo": 0.734, "change": 0.375, "open": 0.5, "high": 0.75, "low": 0.5, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:12:07", "percent_change": 100.0, "prev_day_close": 0.375}, {"option": "RVLV261120P00020000", "bid": 0.5, "bid_size": 57.0, "ask": 0.9, "ask_size": 127.0, "iv": 0.562, "open_interest": 5007.0, "volume": 1.0, "delta": -0.441, "gamma": 0.2417, "vega": 0.0138, "theta": -0.0296, "rho": -0.0034, "theo": 0.5613, "change": -0.61, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T12:10:42", "percent_change": -42.069, "prev_day_close": 1.44999998807907}, {"option": "RVLV261120C00022500", "bid": 0.05, "bid_size": 48.0, "ask": 0.3, "ask_size": 93.0, "iv": 0.6078, "open_interest": 48.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.1128, "vega": 0.0075, "theta": -0.0179, "rho": 0.0008, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:19:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RVLV261120P00022500", "bid": 2.15, "bid_size": 76.0, "ask": 2.65, "ask_size": 77.0, "iv": 0.4696, "open_interest": 1500.0, "volume": 1.0, "delta": -0.8656, "gamma": 0.1122, "vega": 0.0075, "theta": -0.0175, "rho": -0.0071, "theo": 2.4448, "change": -0.3, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T09:54:07", "percent_change": -8.21918, "prev_day_close": 3.65000009536743}, {"option": "RVLV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.6395, "open_interest": 146.0, "volume": 4.0, "delta": 0.0327, "gamma": 0.0319, "vega": 0.0026, "theta": -0.0069, "rho": 0.0002, "theo": 0.027, "change": -0.11, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:05:29", "percent_change": -73.3333, "prev_day_close": 0.150000005960464}, {"option": "RVLV261120P00025000", "bid": 4.4, "bid_size": 79.0, "ask": 5.7, "ask_size": 46.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0318, "vega": 0.0026, "theta": -0.0063, "rho": -0.0087, "theo": 4.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-01T10:51:56", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RVLV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.063, "open_interest": 231.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:31:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RVLV261120P00030000", "bid": 9.5, "bid_size": 43.0, "ask": 10.6, "ask_size": 49.0, "iv": 1.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0036, "vega": 0.0004, "theta": 0.0, "rho": -0.0106, "theo": 9.8188, "change": 0.0, "open": 0.0, "high": 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": "RVLV261218C00002500", "bid": 16.9, "bid_size": 25.0, "ask": 18.6, "ask_size": 1.0, "iv": 3.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0038, "rho": 0.0007, "theo": 17.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "RVLV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0042, "rho": -0.0002, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RVLV261218C00005000", "bid": 14.4, "bid_size": 44.0, "ask": 16.2, "ask_size": 9.0, "iv": 2.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0023, "vega": 0.0013, "theta": -0.0044, "rho": 0.0016, "theo": 15.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RVLV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 154.0, "iv": 2.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0047, "rho": -0.0003, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVLV261218C00007500", "bid": 12.0, "bid_size": 47.0, "ask": 13.7, "ask_size": 9.0, "iv": 1.9905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0049, "rho": 0.0028, "theo": 12.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RVLV261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 160.0, "iv": 1.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0052, "rho": -0.0004, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVLV261218C00010000", "bid": 9.5, "bid_size": 47.0, "ask": 11.0, "ask_size": 8.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0082, "vega": 0.0033, "theta": -0.0057, "rho": 0.0041, "theo": 10.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RVLV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 79.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0073, "vega": 0.0039, "theta": -0.006, "rho": -0.0007, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVLV261218C00012500", "bid": 7.1, "bid_size": 63.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.016, "vega": 0.0056, "theta": -0.007, "rho": 0.0062, "theo": 7.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-26T14:03:56", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RVLV261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 68.0, "iv": 1.0813, "open_interest": 3.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0149, "vega": 0.0061, "theta": -0.0072, "rho": -0.0011, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:18:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RVLV261218C00015000", "bid": 4.7, "bid_size": 63.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.034, "vega": 0.0099, "theta": -0.0092, "rho": 0.0086, "theo": 5.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T09:32:30", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RVLV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 103.0, "iv": 0.6646, "open_interest": 36.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0326, "vega": 0.0103, "theta": -0.0093, "rho": -0.0021, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:49:36", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RVLV261218C00017500", "bid": 3.0, "bid_size": 70.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.6245, "open_interest": 144.0, "volume": 101.0, "delta": 0.8068, "gamma": 0.0758, "vega": 0.0178, "theta": -0.0127, "rho": 0.0106, "theo": 3.0668, "change": 1.25, "open": 3.2, "high": 3.3, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:17:47", "percent_change": 60.9756, "prev_day_close": 2.05000001192093}, {"option": "RVLV261218P00017500", "bid": 0.25, "bid_size": 135.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.513, "open_interest": 17.0, "volume": 5.0, "delta": -0.1916, "gamma": 0.0743, "vega": 0.018, "theta": -0.0127, "rho": -0.0048, "theo": 0.4185, "change": -0.4, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:05:22", "percent_change": -53.3333, "prev_day_close": 0.75}, {"option": "RVLV261218C00020000", "bid": 1.25, "bid_size": 136.0, "ask": 1.6, "ask_size": 64.0, "iv": 0.5168, "open_interest": 22.0, "volume": 10.0, "delta": 0.5488, "gamma": 0.1269, "vega": 0.026, "theta": -0.0158, "rho": 0.0092, "theo": 1.3059, "change": 0.43, "open": 1.24, "high": 1.24, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T10:51:39", "percent_change": 53.75, "prev_day_close": 0.800000011920929}, {"option": "RVLV261218P00020000", "bid": 1.0, "bid_size": 136.0, "ask": 1.25, "ask_size": 52.0, "iv": 0.4597, "open_interest": 1560.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.1259, "vega": 0.026, "theta": -0.0157, "rho": -0.0114, "theo": 1.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T15:11:24", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "RVLV261218C00022500", "bid": 0.2, "bid_size": 502.0, "ask": 0.65, "ask_size": 58.0, "iv": 0.4576, "open_interest": 89.0, "volume": 0.0, "delta": 0.273, "gamma": 0.1018, "vega": 0.0219, "theta": -0.0138, "rho": 0.0051, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:17:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RVLV261218P00022500", "bid": 2.5, "bid_size": 104.0, "ask": 3.1, "ask_size": 97.0, "iv": 0.4744, "open_interest": 22.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.1014, "vega": 0.0219, "theta": -0.0135, "rho": -0.0188, "theo": 2.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T14:24:38", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RVLV261218C00025000", "bid": 0.05, "bid_size": 9.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.5502, "open_interest": 87.0, "volume": 1.0, "delta": 0.1329, "gamma": 0.0591, "vega": 0.0142, "theta": -0.0098, "rho": 0.0026, "theo": 0.2197, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:18:09", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "RVLV261218P00025000", "bid": 4.6, "bid_size": 63.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.5103, "open_interest": 7.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0593, "vega": 0.0142, "theta": -0.0093, "rho": -0.0218, "theo": 5.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T09:37:36", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RVLV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 115.0, "iv": 0.8458, "open_interest": 93.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0195, "vega": 0.0056, "theta": -0.0044, "rho": 0.0008, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:57:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVLV261218P00030000", "bid": 9.4, "bid_size": 72.0, "ask": 10.5, "ask_size": 67.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0205, "vega": 0.0056, "theta": -0.0037, "rho": -0.0188, "theo": 9.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-26T15:55:29", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RVLV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 95.0, "iv": 0.9881, "open_interest": 55.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0021, "rho": 0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:49:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RVLV261218P00035000", "bid": 14.3, "bid_size": 71.0, "ask": 15.6, "ask_size": 58.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.009, "vega": 0.0022, "theta": -0.0011, "rho": -0.0122, "theo": 14.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "RVLV270319C00012500", "bid": 7.6, "bid_size": 50.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.628, "open_interest": 2.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0175, "vega": 0.0165, "theta": -0.0031, "rho": 0.0371, "theo": 8.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-03T11:49:54", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RVLV270319P00012500", "bid": 0.05, "bid_size": 1049.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0175, "vega": 0.0165, "theta": -0.004, "rho": -0.0057, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "RVLV270319C00015000", "bid": 5.6, "bid_size": 90.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.032, "vega": 0.0278, "theta": -0.0056, "rho": 0.0398, "theo": 5.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RVLV270319P00015000", "bid": 0.35, "bid_size": 118.0, "ask": 0.85, "ask_size": 102.0, "iv": 0.5782, "open_interest": 3.0, "volume": 1.0, "delta": -0.1476, "gamma": 0.0323, "vega": 0.0279, "theta": -0.0063, "rho": -0.0117, "theo": 0.638, "change": -0.275, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:14:51", "percent_change": -29.7297, "prev_day_close": 0.925000011920929}, {"option": "RVLV270319C00017500", "bid": 3.9, "bid_size": 92.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.5681, "open_interest": 21.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0478, "vega": 0.0393, "theta": -0.008, "rho": 0.0379, "theo": 4.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-04T15:15:27", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RVLV270319P00017500", "bid": 1.2, "bid_size": 12.0, "ask": 1.4, "ask_size": 78.0, "iv": 0.5592, "open_interest": 57.0, "volume": 1.0, "delta": -0.2659, "gamma": 0.0485, "vega": 0.0395, "theta": -0.0085, "rho": -0.0208, "theo": 1.312, "change": -0.35, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:11:36", "percent_change": -20.0, "prev_day_close": 1.75}, {"option": "RVLV270319C00020000", "bid": 2.5, "bid_size": 125.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.5383, "open_interest": 13.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0582, "vega": 0.0466, "theta": -0.0095, "rho": 0.0325, "theo": 2.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:55:48", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RVLV270319P00020000", "bid": 2.2, "bid_size": 51.0, "ask": 2.55, "ask_size": 126.0, "iv": 0.5428, "open_interest": 25.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0594, "vega": 0.0467, "theta": -0.0098, "rho": -0.0315, "theo": 2.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:26:45", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RVLV270319C00022500", "bid": 1.7, "bid_size": 27.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.5399, "open_interest": 3.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0596, "vega": 0.0474, "theta": -0.0097, "rho": 0.0256, "theo": 1.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-29T14:36:00", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "RVLV270319P00022500", "bid": 3.6, "bid_size": 124.0, "ask": 4.1, "ask_size": 132.0, "iv": 0.5331, "open_interest": 13.0, "volume": 21.0, "delta": -0.5576, "gamma": 0.0616, "vega": 0.0472, "theta": -0.0098, "rho": -0.0408, "theo": 3.9008, "change": -0.5, "open": 4.55, "high": 4.55, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:17:50", "percent_change": -11.1111, "prev_day_close": 4.5}, {"option": "RVLV270319C00025000", "bid": 1.05, "bid_size": 37.0, "ask": 1.2, "ask_size": 53.0, "iv": 0.535, "open_interest": 41.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0542, "vega": 0.0432, "theta": -0.0089, "rho": 0.0191, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:35:15", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "RVLV270319P00025000", "bid": 5.3, "bid_size": 97.0, "ask": 6.0, "ask_size": 100.0, "iv": 0.5242, "open_interest": 4.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0569, "vega": 0.0423, "theta": -0.0088, "rho": -0.0465, "theo": 5.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-10-21T10:46:31", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RVLV270319C00030000", "bid": 0.1, "bid_size": 444.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.5156, "open_interest": 12.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0362, "vega": 0.0294, "theta": -0.0062, "rho": 0.0098, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T10:01:42", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "RVLV270319P00030000", "bid": 9.6, "bid_size": 68.0, "ask": 10.5, "ask_size": 52.0, "iv": 0.5517, "open_interest": 2.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0406, "vega": 0.026, "theta": -0.0058, "rho": -0.0437, "theo": 10.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T12:55:35", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RVLV270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.5629, "open_interest": 13.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0212, "vega": 0.0177, "theta": -0.0037, "rho": 0.0048, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:25:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RVLV270319P00035000", "bid": 14.3, "bid_size": 44.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0276, "vega": 0.0102, "theta": -0.0032, "rho": -0.0239, "theo": 14.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "RVLV270617C00010000", "bid": 10.1, "bid_size": 48.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0108, "vega": 0.0199, "theta": -0.0012, "rho": 0.0405, "theo": 10.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RVLV270617P00010000", "bid": 0.1, "bid_size": 35.0, "ask": 0.55, "ask_size": 18.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0106, "vega": 0.0198, "theta": -0.0033, "rho": -0.0096, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "RVLV270617C00012500", "bid": 8.2, "bid_size": 44.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.6858, "open_interest": 1.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0182, "vega": 0.0296, "theta": -0.0027, "rho": 0.0517, "theo": 8.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-11-04T13:23:31", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RVLV270617P00012500", "bid": 0.35, "bid_size": 52.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0182, "vega": 0.0295, "theta": -0.0043, "rho": -0.0159, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RVLV270617C00015000", "bid": 6.2, "bid_size": 94.0, "ask": 7.0, "ask_size": 70.0, "iv": 0.6083, "open_interest": 51.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0277, "vega": 0.0413, "theta": -0.0043, "rho": 0.0573, "theo": 6.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T14:17:12", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RVLV270617P00015000", "bid": 0.9, "bid_size": 64.0, "ask": 1.4, "ask_size": 82.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.028, "vega": 0.0414, "theta": -0.0055, "rho": -0.0259, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RVLV270617C00017500", "bid": 4.7, "bid_size": 95.0, "ask": 5.4, "ask_size": 87.0, "iv": 0.5924, "open_interest": 0.0, "volume": 5.0, "delta": 0.7132, "gamma": 0.0371, "vega": 0.0522, "theta": -0.0058, "rho": 0.0567, "theo": 4.9316, "change": 0.6, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:19:13", "percent_change": 14.6341, "prev_day_close": 4.10000002384186}, {"option": "RVLV270617P00017500", "bid": 1.7, "bid_size": 112.0, "ask": 2.2, "ask_size": 117.0, "iv": 0.564, "open_interest": 87.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0379, "vega": 0.0526, "theta": -0.0065, "rho": -0.0389, "theo": 1.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:21:27", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RVLV270617C00020000", "bid": 3.3, "bid_size": 117.0, "ask": 4.0, "ask_size": 90.0, "iv": 0.5566, "open_interest": 2.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0438, "vega": 0.0595, "theta": -0.0067, "rho": 0.0518, "theo": 3.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T12:12:09", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RVLV270617P00020000", "bid": 2.8, "bid_size": 103.0, "ask": 3.4, "ask_size": 103.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0452, "vega": 0.0598, "theta": -0.0071, "rho": -0.053, "theo": 3.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RVLV270617C00022500", "bid": 2.3, "bid_size": 127.0, "ask": 2.95, "ask_size": 90.0, "iv": 0.5425, "open_interest": 3.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0465, "vega": 0.0619, "theta": -0.007, "rho": 0.0445, "theo": 2.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:45:19", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "RVLV270617P00022500", "bid": 4.1, "bid_size": 115.0, "ask": 4.8, "ask_size": 101.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0488, "vega": 0.0617, "theta": -0.007, "rho": -0.0658, "theo": 4.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RVLV270617C00025000", "bid": 1.5, "bid_size": 162.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.5311, "open_interest": 5.0, "volume": 1.0, "delta": 0.392, "gamma": 0.0455, "vega": 0.0598, "theta": -0.0068, "rho": 0.0366, "theo": 1.8473, "change": 0.22, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T11:20:02", "percent_change": 14.6667, "prev_day_close": 1.5}, {"option": "RVLV270617P00025000", "bid": 5.9, "bid_size": 92.0, "ask": 6.5, "ask_size": 80.0, "iv": 0.5183, "open_interest": 1.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0487, "vega": 0.0588, "theta": -0.0064, "rho": -0.0749, "theo": 6.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-21T10:46:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RVLV270617C00030000", "bid": 0.5, "bid_size": 107.0, "ask": 1.3, "ask_size": 79.0, "iv": 0.5194, "open_interest": 1.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0369, "vega": 0.0479, "theta": -0.0055, "rho": 0.0228, "theo": 0.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T10:48:06", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "RVLV270617P00030000", "bid": 9.9, "bid_size": 66.0, "ask": 10.7, "ask_size": 80.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0422, "vega": 0.0435, "theta": -0.0043, "rho": -0.0768, "theo": 10.328, "change": 0.0, "open": 0.0, "high": 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": "RVLV270617C00035000", "bid": 0.15, "bid_size": 422.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0261, "vega": 0.0338, "theta": -0.0038, "rho": 0.0134, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "RVLV270617P00035000", "bid": 14.5, "bid_size": 72.0, "ask": 15.5, "ask_size": 58.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0334, "vega": 0.0235, "theta": -0.002, "rho": -0.0522, "theo": 14.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}], "symbol": "RVLV", "security_type": "stock", "exchange_id": 3, "current_price": 20.18, "price_change": 1.65, "price_change_percent": 8.9045, "bid": 19.79, "ask": 21.0, "bid_size": 100, "ask_size": 100, "open": 18.65, "high": 20.43, "low": 18.65, "close": 20.18, "prev_day_close": 18.53, "volume": 1051352, "iv30": 46.725, "iv30_change": -1.013, "iv30_change_percent": -2.122, "seqno": 10412178616, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "RVLV"}