{"timestamp": "2026-11-10 01:34:24", "data": {"options": [{"option": "XRN261120C00020000", "bid": 7.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 19.0, "iv": 2.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0138, "vega": 0.0029, "theta": -0.0114, "rho": 0.0053, "theo": 7.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XRN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 73.0, "iv": 2.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0154, "vega": 0.0034, "theta": -0.0139, "rho": -0.0003, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XRN261120C00022500", "bid": 4.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0339, "vega": 0.0056, "theta": -0.0173, "rho": 0.0057, "theo": 4.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XRN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0373, "vega": 0.0061, "theta": -0.0197, "rho": -0.0007, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRN261120C00025000", "bid": 1.6, "bid_size": 54.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.9686, "open_interest": 4.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.1004, "vega": 0.0114, "theta": -0.0263, "rho": 0.0058, "theo": 2.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T11:16:16", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XRN261120P00025000", "bid": 0.05, "bid_size": 21.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.484, "open_interest": 1.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.1065, "vega": 0.0122, "theta": -0.0283, "rho": -0.0018, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:55:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XRN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.5202, "open_interest": 3.0, "volume": 6.0, "delta": 0.1425, "gamma": 0.0949, "vega": 0.0106, "theta": -0.0243, "rho": 0.0011, "theo": 0.163, "change": -1.5, "open": 0.35, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:26", "percent_change": -96.7742, "prev_day_close": 1.55000004917383}, {"option": "XRN261120P00030000", "bid": 0.7, "bid_size": 54.0, "ask": 3.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0901, "vega": 0.0102, "theta": -0.0227, "rho": -0.0095, "theo": 3.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T11:01:22", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "XRN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.8953, "open_interest": 16.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.022, "vega": 0.0038, "theta": -0.0127, "rho": 0.0003, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:31:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XRN261120P00035000", "bid": 5.7, "bid_size": 68.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0214, "vega": 0.0038, "theta": -0.0114, "rho": -0.0122, "theo": 7.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-11-06T15:46:25", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XRN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 251.0, "iv": 1.7795, "open_interest": 6.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0089, "vega": 0.002, "theta": -0.0081, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T15:36:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRN261120P00040000", "bid": 10.6, "bid_size": 64.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0088, "vega": 0.002, "theta": -0.0065, "rho": -0.0141, "theo": 12.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XRN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 266.0, "iv": 2.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0058, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRN261120P00045000", "bid": 15.6, "bid_size": 64.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0036, "rho": -0.016, "theo": 17.9102, "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": 15.5999994277954}, {"option": "XRN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 266.0, "iv": 2.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0044, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "XRN261120P00050000", "bid": 20.6, "bid_size": 64.0, "ask": 23.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0017, "rho": -0.0178, "theo": 22.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XRN261218C00017500", "bid": 8.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0122, "vega": 0.0084, "theta": -0.0083, "rho": 0.0181, "theo": 9.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XRN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 1.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0123, "vega": 0.0085, "theta": -0.0093, "rho": -0.0014, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 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": "XRN261218C00020000", "bid": 6.7, "bid_size": 11.0, "ask": 9.5, "ask_size": 13.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0218, "vega": 0.0121, "theta": -0.01, "rho": 0.02, "theo": 7.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XRN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.022, "vega": 0.0122, "theta": -0.0108, "rho": -0.0022, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 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": "XRN261218C00022500", "bid": 4.6, "bid_size": 19.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0412, "vega": 0.0178, "theta": -0.0119, "rho": 0.0212, "theo": 5.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XRN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0419, "vega": 0.0179, "theta": -0.0126, "rho": -0.0036, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 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": "XRN261218C00025000", "bid": 1.95, "bid_size": 75.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0838, "vega": 0.0271, "theta": -0.0139, "rho": 0.0204, "theo": 2.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "XRN261218P00025000", "bid": 0.4, "bid_size": 25.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3914, "open_interest": 20.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0865, "vega": 0.0274, "theta": -0.0146, "rho": -0.0065, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T12:06:14", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "XRN261218C00030000", "bid": 0.05, "bid_size": 15.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.3424, "open_interest": 1.0, "volume": 5.0, "delta": 0.2844, "gamma": 0.09, "vega": 0.0302, "theta": -0.0164, "rho": 0.0079, "theo": 0.6145, "change": -0.9, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:12:10", "percent_change": -66.6667, "prev_day_close": 1.34999997913837}, {"option": "XRN261218P00030000", "bid": 1.55, "bid_size": 126.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0943, "vega": 0.0278, "theta": -0.017, "rho": -0.0153, "theo": 3.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T12:24:48", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "XRN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.6958, "open_interest": 19.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.04, "vega": 0.0196, "theta": -0.0154, "rho": 0.0038, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:58:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XRN261218P00035000", "bid": 5.7, "bid_size": 76.0, "ask": 8.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0397, "vega": 0.0163, "theta": -0.0145, "rho": -0.0168, "theo": 8.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XRN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 79.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0235, "vega": 0.0144, "theta": -0.0141, "rho": 0.0024, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRN261218P00040000", "bid": 10.7, "bid_size": 30.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0224, "vega": 0.0114, "theta": -0.0122, "rho": -0.0182, "theo": 12.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XRN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 268.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.016, "vega": 0.0115, "theta": -0.013, "rho": 0.0018, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XRN261218P00045000", "bid": 15.7, "bid_size": 41.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0148, "vega": 0.0088, "theta": -0.0102, "rho": -0.0199, "theo": 17.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XRN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 300.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0119, "vega": 0.0096, "theta": -0.0122, "rho": 0.0014, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 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": "XRN261218P00050000", "bid": 20.7, "bid_size": 49.0, "ask": 23.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0107, "vega": 0.007, "theta": -0.0086, "rho": -0.0212, "theo": 22.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XRN270115C00017500", "bid": 8.3, "bid_size": 30.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0145, "vega": 0.016, "theta": -0.0085, "rho": 0.0289, "theo": 10.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XRN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0146, "vega": 0.0162, "theta": -0.0098, "rho": -0.004, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XRN270115C00020000", "bid": 6.7, "bid_size": 22.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0235, "vega": 0.0214, "theta": -0.0098, "rho": 0.0317, "theo": 7.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XRN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0238, "vega": 0.0216, "theta": -0.0107, "rho": -0.0057, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 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": "XRN270115C00022500", "bid": 4.3, "bid_size": 17.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0394, "vega": 0.0288, "theta": -0.0109, "rho": 0.0332, "theo": 5.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XRN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.6284, "open_interest": 10.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0402, "vega": 0.029, "theta": -0.0117, "rho": -0.0084, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:39:22", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XRN270115C00025000", "bid": 2.8, "bid_size": 14.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0673, "vega": 0.0385, "theta": -0.0117, "rho": 0.032, "theo": 3.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "XRN270115P00025000", "bid": 0.7, "bid_size": 13.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.4102, "open_interest": 12.0, "volume": 1.0, "delta": -0.2756, "gamma": 0.0696, "vega": 0.0387, "theta": -0.0124, "rho": -0.0131, "theo": 0.8983, "change": 0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:26:14", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "XRN270115C00030000", "bid": 0.05, "bid_size": 140.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.3235, "open_interest": 0.0, "volume": 1.0, "delta": 0.3265, "gamma": 0.0848, "vega": 0.0421, "theta": -0.0114, "rho": 0.0153, "theo": 0.8296, "change": -1.475, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:41:38", "percent_change": -71.0843, "prev_day_close": 2.07500001788139}, {"option": "XRN270115P00030000", "bid": 1.85, "bid_size": 117.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.2951, "open_interest": 10.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0928, "vega": 0.0386, "theta": -0.0123, "rho": -0.0237, "theo": 3.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:45:36", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "XRN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 85.0, "iv": 0.651, "open_interest": 19.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0417, "vega": 0.0281, "theta": -0.0102, "rho": 0.0072, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:51:29", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XRN270115P00035000", "bid": 6.1, "bid_size": 67.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0432, "vega": 0.022, "theta": -0.0097, "rho": -0.0237, "theo": 8.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T09:30:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XRN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 138.0, "iv": 0.8051, "open_interest": 127.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0248, "vega": 0.0206, "theta": -0.0092, "rho": 0.0046, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:18:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XRN270115P00040000", "bid": 10.9, "bid_size": 33.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0238, "vega": 0.014, "theta": -0.0074, "rho": -0.0234, "theo": 12.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XRN270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 276.0, "iv": 0.9039, "open_interest": 17.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.017, "vega": 0.0164, "theta": -0.0084, "rho": 0.0033, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:17:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XRN270115P00045000", "bid": 15.6, "bid_size": 40.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0152, "vega": 0.01, "theta": -0.0055, "rho": -0.0236, "theo": 17.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XRN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 268.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0126, "vega": 0.0136, "theta": -0.0078, "rho": 0.0026, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XRN270115P00050000", "bid": 20.6, "bid_size": 25.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0106, "vega": 0.0075, "theta": -0.0039, "rho": -0.0237, "theo": 22.8768, "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": 20.8000001907349}, {"option": "XRN270416C00020000", "bid": 7.1, "bid_size": 14.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.5378, "open_interest": 1.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0234, "vega": 0.0369, "theta": -0.0045, "rho": 0.0679, "theo": 8.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-10-28T14:29:06", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XRN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.5666, "open_interest": 1.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0238, "vega": 0.0371, "theta": -0.0057, "rho": -0.0158, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XRN270416C00022500", "bid": 4.5, "bid_size": 16.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0359, "vega": 0.0494, "theta": -0.0058, "rho": 0.0688, "theo": 5.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XRN270416P00022500", "bid": 0.75, "bid_size": 38.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.4115, "open_interest": 1.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0367, "vega": 0.0498, "theta": -0.0067, "rho": -0.0241, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T10:52:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XRN270416C00025000", "bid": 2.75, "bid_size": 65.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0513, "vega": 0.0622, "theta": -0.0069, "rho": 0.0644, "theo": 4.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XRN270416P00025000", "bid": 0.4, "bid_size": 401.0, "ask": 2.7, "ask_size": 41.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.053, "vega": 0.0626, "theta": -0.0075, "rho": -0.0357, "theo": 1.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "XRN270416C00030000", "bid": 0.25, "bid_size": 87.0, "ask": 3.6, "ask_size": 77.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0646, "vega": 0.0682, "theta": -0.007, "rho": 0.0396, "theo": 1.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XRN270416P00030000", "bid": 2.9, "bid_size": 63.0, "ask": 5.7, "ask_size": 72.0, "iv": 0.3861, "open_interest": 16.0, "volume": 1.0, "delta": -0.6331, "gamma": 0.0704, "vega": 0.0662, "theta": -0.0072, "rho": -0.0589, "theo": 3.9334, "change": 0.89, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T15:26:13", "percent_change": 28.7097, "prev_day_close": 3.10000002384186}, {"option": "XRN270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 90.0, "iv": 0.457, "open_interest": 80.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0417, "vega": 0.0465, "theta": -0.005, "rho": 0.0184, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:27:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XRN270416P00035000", "bid": 8.0, "bid_size": 5.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.3968, "open_interest": 24.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0486, "vega": 0.0353, "theta": -0.0048, "rho": -0.0484, "theo": 8.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-06T15:46:25", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XRN270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 0.5419, "open_interest": 49.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0235, "vega": 0.0291, "theta": -0.0034, "rho": 0.0093, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:11:27", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XRN270416P00040000", "bid": 10.6, "bid_size": 47.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0217, "vega": 0.0127, "theta": -0.0013, "rho": -0.0274, "theo": 12.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XRN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.4103, "open_interest": 54.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.014, "vega": 0.0192, "theta": -0.0024, "rho": 0.0054, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:45:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XRN270416P00045000", "bid": 15.6, "bid_size": 63.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0074, "vega": 0.0036, "theta": 0.0, "rho": -0.02, "theo": 17.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-28T14:29:54", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "XRN270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0091, "vega": 0.0134, "theta": -0.0018, "rho": 0.0034, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 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": "XRN270416P00050000", "bid": 20.6, "bid_size": 41.0, "ask": 24.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0023, "vega": 0.001, "theta": 0.0, "rho": -0.019, "theo": 22.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "XRN270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 268.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0062, "vega": 0.0098, "theta": -0.0014, "rho": 0.0023, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XRN270416P00055000", "bid": 25.6, "bid_size": 26.0, "ask": 29.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": -0.0198, "theo": 27.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}], "symbol": "XRN", "security_type": "stock", "exchange_id": 3, "current_price": 27.17, "price_change": -1.53, "price_change_percent": -5.331, "bid": 27.0, "ask": 27.58, "bid_size": 100, "ask_size": 100, "open": 28.98, "high": 29.27, "low": 27.155, "close": 27.17, "prev_day_close": 28.7, "volume": 250734, "iv30": 35.808, "iv30_change": -1.143, "iv30_change_percent": -3.0933, "seqno": 10415201980, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "XRN"}