{"timestamp": "2026-09-21 03:10:02", "data": {"options": [{"option": "RFL261016C00002500", "bid": 0.3, "bid_size": 30.0, "ask": 0.45, "ask_size": 13.0, "iv": 2.2537, "open_interest": 305.0, "volume": 69.0, "delta": 0.5138, "gamma": 0.3117, "vega": 0.0023, "theta": -0.0093, "rho": 0.0005, "theo": 0.3731, "change": -0.035, "open": 0.32, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T15:58:16", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "RFL261016P00002500", "bid": 0.7, "bid_size": 61.0, "ask": 0.85, "ask_size": 1.0, "iv": 2.1736, "open_interest": 31.0, "volume": 538.0, "delta": -0.496, "gamma": 0.3137, "vega": 0.0023, "theta": -0.0093, "rho": -0.001, "theo": 0.7914, "change": -0.15, "open": 0.85, "high": 0.85, "low": 0.78, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:54:55", "percent_change": -15.7895, "prev_day_close": 0.849999994039536}, {"option": "RFL261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 2.4684, "open_interest": 1228.0, "volume": 2.0, "delta": 0.2272, "gamma": 0.1906, "vega": 0.0017, "theta": -0.0084, "rho": 0.0002, "theo": 0.1455, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:56:55", "percent_change": -1.49012e-06, "prev_day_close": 0.100000003352761}, {"option": "RFL261016P00005000", "bid": 2.6, "bid_size": 128.0, "ask": 3.6, "ask_size": 142.0, "iv": 2.967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.1939, "vega": 0.0017, "theta": -0.0085, "rho": -0.0019, "theo": 3.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "RFL261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 2.9456, "open_interest": 31.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.1286, "vega": 0.0013, "theta": -0.007, "rho": 0.0001, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T11:15:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RFL261016P00007500", "bid": 5.1, "bid_size": 133.0, "ask": 6.0, "ask_size": 85.0, "iv": 3.3915, "open_interest": 66.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.133, "vega": 0.0012, "theta": -0.0073, "rho": -0.0022, "theo": 5.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-09-03T11:14:01", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RFL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 1.3032, "open_interest": 867.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.272, "vega": 0.0034, "theta": -0.0047, "rho": 0.0012, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T09:34:20", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RFL261120P00002500", "bid": 0.4, "bid_size": 196.0, "ask": 1.5, "ask_size": 215.0, "iv": 1.9514, "open_interest": 311.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.2763, "vega": 0.0034, "theta": -0.0048, "rho": -0.0024, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T10:49:40", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "RFL261120C00005000", "bid": 0.2, "bid_size": 100.0, "ask": 0.25, "ask_size": 13.0, "iv": 2.1358, "open_interest": 2565.0, "volume": 200.0, "delta": 0.3058, "gamma": 0.1937, "vega": 0.003, "theta": -0.005, "rho": 0.0007, "theo": 0.2305, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:36:03", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "RFL261120P00005000", "bid": 2.55, "bid_size": 97.0, "ask": 3.7, "ask_size": 83.0, "iv": 2.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.2004, "vega": 0.0028, "theta": -0.0052, "rho": -0.0043, "theo": 3.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RFL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 439.0, "iv": 3.1184, "open_interest": 520.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.1475, "vega": 0.0025, "theta": -0.0048, "rho": 0.0005, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-02T12:52:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RFL261120P00007500", "bid": 4.9, "bid_size": 85.0, "ask": 6.1, "ask_size": 75.0, "iv": 1.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.1562, "vega": 0.0023, "theta": -0.0051, "rho": -0.0053, "theo": 5.592, "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": 5.5}, {"option": "RFL270219C00002500", "bid": 0.3, "bid_size": 127.0, "ask": 1.55, "ask_size": 403.0, "iv": 2.026, "open_interest": 426.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.2002, "vega": 0.0051, "theta": -0.0024, "rho": 0.0027, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T14:28:36", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RFL270219P00002500", "bid": 0.8, "bid_size": 55.0, "ask": 1.55, "ask_size": 67.0, "iv": 1.7343, "open_interest": 1.0, "volume": 0.0, "delta": -0.394, "gamma": 0.2064, "vega": 0.0051, "theta": -0.0025, "rho": -0.0057, "theo": 1.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-27T11:22:51", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RFL270219C00005000", "bid": 0.1, "bid_size": 385.0, "ask": 0.75, "ask_size": 202.0, "iv": 1.7459, "open_interest": 321.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.1794, "vega": 0.0052, "theta": -0.0028, "rho": 0.0019, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T15:13:45", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "RFL270219P00005000", "bid": 2.6, "bid_size": 85.0, "ask": 3.5, "ask_size": 55.0, "iv": 1.1959, "open_interest": 20.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.1928, "vega": 0.005, "theta": -0.0029, "rho": -0.0103, "theo": 3.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-07-06T15:06:11", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RFL270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 365.0, "iv": 2.3094, "open_interest": 5.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.1514, "vega": 0.0048, "theta": -0.0028, "rho": 0.0015, "theo": 0.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T11:17:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RFL270219P00007500", "bid": 4.7, "bid_size": 64.0, "ask": 6.3, "ask_size": 55.0, "iv": 1.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.1703, "vega": 0.0044, "theta": -0.0029, "rho": -0.0129, "theo": 5.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:03:20", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RFL270521C00002500", "bid": 0.35, "bid_size": 72.0, "ask": 1.1, "ask_size": 55.0, "iv": 1.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.5648, "vega": 0.0069, "theta": -0.0006, "rho": 0.0049, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "RFL270521P00002500", "bid": 0.7, "bid_size": 57.0, "ask": 1.65, "ask_size": 135.0, "iv": 1.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.7565, "vega": 0.0056, "theta": -0.0008, "rho": -0.0051, "theo": 0.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RFL270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.2112, "vega": 0.0048, "theta": -0.0008, "rho": 0.002, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 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": "RFL270521P00005000", "bid": 2.6, "bid_size": 90.0, "ask": 3.8, "ask_size": 55.0, "iv": 1.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.2175, "vega": 0.001, "theta": -0.001, "rho": -0.002, "theo": 2.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "RFL270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 186.0, "iv": 1.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.1433, "vega": 0.004, "theta": -0.0008, "rho": 0.0014, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 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": "RFL270521P00007500", "bid": 4.4, "bid_size": 138.0, "ask": 6.9, "ask_size": 247.0, "iv": 1.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0635, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}], "symbol": "RFL", "security_type": "stock", "exchange_id": 3, "current_price": 2.05, "price_change": -0.01, "price_change_percent": -0.4878, "bid": 1.75, "ask": 2.64, "bid_size": 300, "ask_size": 100, "open": 2.05, "high": 2.1, "low": 1.95, "close": 2.05, "prev_day_close": 2.05, "volume": 361464, "iv30": 214.712, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:23", "tick": "down"}, "symbol": "RFL"}