{"timestamp": "2026-09-21 02:11:14", "data": {"options": [{"option": "RCEL261016C00002500", "bid": 7.7, "bid_size": 21.0, "ask": 9.4, "ask_size": 6.0, "iv": 2.621, "open_interest": 7.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0032, "rho": 0.0006, "theo": 8.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-17T15:54:18", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RCEL261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 185.0, "iv": 4.1557, "open_interest": 25.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0028, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T13:18:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RCEL261016C00005000", "bid": 5.2, "bid_size": 21.0, "ask": 6.9, "ask_size": 10.0, "iv": 1.4405, "open_interest": 125.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0126, "vega": 0.0018, "theta": -0.0057, "rho": 0.0017, "theo": 6.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-09-03T12:35:56", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RCEL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.6545, "open_interest": 105.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0119, "vega": 0.0018, "theta": -0.0054, "rho": -0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T12:57:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RCEL261016C00007500", "bid": 3.1, "bid_size": 23.0, "ask": 4.3, "ask_size": 36.0, "iv": 1.1954, "open_interest": 62.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0449, "vega": 0.0046, "theta": -0.0094, "rho": 0.003, "theo": 3.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-09-17T14:01:14", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RCEL261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.5308, "open_interest": 50.0, "volume": 0.0, "delta": -0.082, "gamma": 0.044, "vega": 0.0046, "theta": -0.0092, "rho": -0.0008, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T15:12:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RCEL261016C00010000", "bid": 1.2, "bid_size": 22.0, "ask": 2.7, "ask_size": 62.0, "iv": 1.1954, "open_interest": 47.0, "volume": 10.0, "delta": 0.715, "gamma": 0.1475, "vega": 0.0103, "theta": -0.014, "rho": 0.0039, "theo": 1.4736, "change": -0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:02:51", "percent_change": -10.4478, "prev_day_close": 1.95000004768372}, {"option": "RCEL261016P00010000", "bid": 0.15, "bid_size": 26.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.6762, "open_interest": 33.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.1465, "vega": 0.0103, "theta": -0.0139, "rho": -0.0026, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T10:36:57", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "RCEL261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.6482, "open_interest": 162.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.1639, "vega": 0.0103, "theta": -0.0122, "rho": 0.0019, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T11:24:01", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "RCEL261016P00012500", "bid": 1.4, "bid_size": 85.0, "ask": 3.3, "ask_size": 47.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.1639, "vega": 0.0103, "theta": -0.0122, "rho": -0.0065, "theo": 1.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "RCEL261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6768, "open_interest": 819.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.072, "vega": 0.0054, "theta": -0.0076, "rho": 0.0007, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T13:02:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RCEL261016P00015000", "bid": 3.4, "bid_size": 21.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0728, "vega": 0.0054, "theta": -0.0077, "rho": -0.0072, "theo": 4.0705, "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": 4.10000014305115}, {"option": "RCEL261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.4941, "open_interest": 1.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0355, "vega": 0.0031, "theta": -0.005, "rho": 0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T11:22:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RCEL261016P00017500", "bid": 5.6, "bid_size": 21.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.8846, "open_interest": 1.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0368, "vega": 0.0031, "theta": -0.0052, "rho": -0.0066, "theo": 6.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-25T12:13:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RCEL261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 1.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0203, "vega": 0.002, "theta": -0.0036, "rho": 0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 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": "RCEL261016P00020000", "bid": 8.1, "bid_size": 21.0, "ask": 9.9, "ask_size": 6.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0218, "vega": 0.0019, "theta": -0.0038, "rho": -0.0052, "theo": 8.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RCEL261120C00002500", "bid": 7.7, "bid_size": 21.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0046, "vega": 0.0022, "theta": -0.0038, "rho": 0.0038, "theo": 8.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RCEL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 3.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0046, "vega": 0.0022, "theta": -0.0038, "rho": -0.0005, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 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": "RCEL261120C00005000", "bid": 5.1, "bid_size": 21.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0156, "vega": 0.0047, "theta": -0.0053, "rho": 0.0074, "theo": 6.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RCEL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0157, "vega": 0.0047, "theta": -0.0053, "rho": -0.0012, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 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": "RCEL261120C00007500", "bid": 2.75, "bid_size": 55.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.044, "vega": 0.0086, "theta": -0.0063, "rho": 0.0105, "theo": 3.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "RCEL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0444, "vega": 0.0087, "theta": -0.0064, "rho": -0.0023, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 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": "RCEL261120C00010000", "bid": 1.0, "bid_size": 18.0, "ask": 4.0, "ask_size": 22.0, "iv": 1.0603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.1296, "vega": 0.0154, "theta": -0.0068, "rho": 0.0112, "theo": 1.6947, "change": 0.0, "open": 0.0, "high": 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": "RCEL261120P00010000", "bid": 0.05, "bid_size": 975.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.784, "open_interest": 1.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.1326, "vega": 0.0154, "theta": -0.007, "rho": -0.0052, "theo": 0.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "RCEL261120C00012500", "bid": 0.05, "bid_size": 1046.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.355, "gamma": 0.154, "vega": 0.0172, "theta": -0.0072, "rho": 0.0059, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "RCEL261120P00012500", "bid": 1.0, "bid_size": 55.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.1635, "vega": 0.0164, "theta": -0.0076, "rho": -0.0099, "theo": 1.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "RCEL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.087, "vega": 0.0132, "theta": -0.0075, "rho": 0.0034, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 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": "RCEL261120P00015000", "bid": 3.7, "bid_size": 30.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0938, "vega": 0.0118, "theta": -0.0081, "rho": -0.0108, "theo": 4.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "RCEL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0586, "vega": 0.0109, "theta": -0.0075, "rho": 0.0025, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RCEL261120P00017500", "bid": 5.8, "bid_size": 21.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0637, "vega": 0.0092, "theta": -0.0082, "rho": -0.0111, "theo": 6.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RCEL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0441, "vega": 0.0094, "theta": -0.0075, "rho": 0.002, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 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": "RCEL261120P00020000", "bid": 8.2, "bid_size": 21.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0488, "vega": 0.0076, "theta": -0.0083, "rho": -0.0106, "theo": 9.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "RCEL270115C00002500", "bid": 7.5, "bid_size": 21.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0037, "vega": 0.0022, "theta": -0.0014, "rho": 0.0075, "theo": 9.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-08-21T12:29:45", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RCEL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 25.0, "iv": 2.3248, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0037, "vega": 0.0022, "theta": -0.0014, "rho": -0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T15:43:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RCEL270115C00005000", "bid": 5.0, "bid_size": 21.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0153, "vega": 0.0068, "theta": -0.0031, "rho": 0.0138, "theo": 6.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-08-28T11:29:32", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RCEL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.3347, "open_interest": 400.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0155, "vega": 0.0068, "theta": -0.0032, "rho": -0.0023, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T12:08:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RCEL270115C00007500", "bid": 3.4, "bid_size": 12.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.5109, "open_interest": 82.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0394, "vega": 0.0143, "theta": -0.0054, "rho": 0.0176, "theo": 4.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T13:58:46", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RCEL270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.9375, "open_interest": 100.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0403, "vega": 0.0144, "theta": -0.0055, "rho": -0.006, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T12:51:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RCEL270115C00010000", "bid": 1.5, "bid_size": 23.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.5747, "open_interest": 18.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0706, "vega": 0.0223, "theta": -0.0074, "rho": 0.0176, "theo": 2.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T10:00:37", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RCEL270115P00010000", "bid": 0.75, "bid_size": 30.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.8712, "open_interest": 8.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0735, "vega": 0.0224, "theta": -0.0078, "rho": -0.0121, "theo": 1.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:44:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RCEL270115C00012500", "bid": 0.7, "bid_size": 12.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.638, "open_interest": 97.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0883, "vega": 0.026, "theta": -0.0081, "rho": 0.0142, "theo": 1.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T12:35:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RCEL270115P00012500", "bid": 2.1, "bid_size": 17.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.8222, "open_interest": 1.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0948, "vega": 0.0253, "theta": -0.0086, "rho": -0.0181, "theo": 2.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RCEL270115C00015000", "bid": 0.4, "bid_size": 13.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.762, "open_interest": 20.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0828, "vega": 0.0238, "theta": -0.0072, "rho": 0.0099, "theo": 0.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T10:27:08", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "RCEL270115P00015000", "bid": 2.65, "bid_size": 21.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0936, "vega": 0.0209, "theta": -0.0081, "rho": -0.0195, "theo": 4.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "RCEL270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 38.0, "iv": 0.7484, "open_interest": 10.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0661, "vega": 0.0191, "theta": -0.0058, "rho": 0.0065, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T11:23:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RCEL270115P00017500", "bid": 6.1, "bid_size": 45.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.9187, "open_interest": 1.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0809, "vega": 0.0127, "theta": -0.0071, "rho": -0.0148, "theo": 6.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RCEL270115C00020000", "bid": 0.05, "bid_size": 17.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.6534, "open_interest": 3.0, "volume": 8.0, "delta": 0.1451, "gamma": 0.0493, "vega": 0.0145, "theta": -0.0044, "rho": 0.0043, "theo": 0.282, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:21", "percent_change": 71.4286, "prev_day_close": 0.175000006332994}, {"option": "RCEL270115P00020000", "bid": 8.4, "bid_size": 68.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.9502, "open_interest": 10.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0505, "vega": 0.0044, "theta": -0.0053, "rho": -0.0053, "theo": 8.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-10T12:23:34", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "RCEL270416C00002500", "bid": 6.2, "bid_size": 21.0, "ask": 11.0, "ask_size": 10.0, "iv": 1.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0074, "vega": 0.0047, "theta": -0.0026, "rho": 0.0048, "theo": 8.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RCEL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0054, "vega": 0.0058, "theta": -0.0021, "rho": -0.0032, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 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": "RCEL270416C00005000", "bid": 5.2, "bid_size": 55.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.9264, "open_interest": 1.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0194, "vega": 0.0122, "theta": -0.0037, "rho": 0.0121, "theo": 6.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-24T14:32:25", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RCEL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 32.0, "iv": 1.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0166, "vega": 0.0129, "theta": -0.0034, "rho": -0.0078, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RCEL270416C00007500", "bid": 3.2, "bid_size": 55.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0377, "vega": 0.0213, "theta": -0.0047, "rho": 0.0184, "theo": 4.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "RCEL270416P00007500", "bid": 0.05, "bid_size": 929.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.9509, "open_interest": 1.0, "volume": 0.0, "delta": -0.177, "gamma": 0.035, "vega": 0.0216, "theta": -0.0045, "rho": -0.0154, "theo": 1.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "RCEL270416C00010000", "bid": 2.45, "bid_size": 12.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.8076, "open_interest": 25.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0564, "vega": 0.0294, "theta": -0.0055, "rho": 0.0205, "theo": 2.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-08T09:31:11", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RCEL270416P00010000", "bid": 1.55, "bid_size": 35.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.8245, "open_interest": 2.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0546, "vega": 0.0294, "theta": -0.0053, "rho": -0.0271, "theo": 1.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "RCEL270416C00012500", "bid": 0.65, "bid_size": 19.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0628, "vega": 0.0325, "theta": -0.0058, "rho": 0.0185, "theo": 1.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-14T09:40:10", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RCEL270416P00012500", "bid": 2.6, "bid_size": 13.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0624, "vega": 0.0324, "theta": -0.0057, "rho": -0.0399, "theo": 3.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RCEL270416C00015000", "bid": 0.1, "bid_size": 929.0, "ask": 2.05, "ask_size": 18.0, "iv": 0.6864, "open_interest": 31.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0585, "vega": 0.0316, "theta": -0.0058, "rho": 0.0155, "theo": 1.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T12:07:40", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "RCEL270416P00015000", "bid": 3.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0595, "vega": 0.0316, "theta": -0.0058, "rho": -0.0503, "theo": 5.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RCEL270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0515, "vega": 0.0293, "theta": -0.0056, "rho": 0.0128, "theo": 1.0333, "change": 0.0, "open": 0.0, "high": 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": "RCEL270416P00017500", "bid": 6.4, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0537, "vega": 0.0293, "theta": -0.0056, "rho": -0.0575, "theo": 7.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "RCEL270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.9218, "open_interest": 6.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0451, "vega": 0.027, "theta": -0.0054, "rho": 0.0109, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T12:06:33", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RCEL270416P00020000", "bid": 8.6, "bid_size": 21.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0482, "vega": 0.0268, "theta": -0.0055, "rho": -0.0623, "theo": 9.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}], "symbol": "RCEL", "security_type": "stock", "exchange_id": 2, "current_price": 11.02, "price_change": -0.2, "price_change_percent": -1.8149, "bid": 10.9, "ask": 11.38, "bid_size": 400, "ask_size": 500, "open": 11.15, "high": 11.195, "low": 10.72, "close": 11.02, "prev_day_close": 11.02, "volume": 359083, "iv30": 65.138, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:54", "tick": "down"}, "symbol": "RCEL"}