{"timestamp": "2026-09-21 03:13:27", "data": {"options": [{"option": "RLAY261016C00012000", "bid": 5.0, "bid_size": 55.0, "ask": 9.5, "ask_size": 28.0, "iv": 1.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0178, "vega": 0.0052, "theta": -0.0096, "rho": 0.0084, "theo": 6.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RLAY261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.7662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0178, "vega": 0.0052, "theta": -0.0096, "rho": -0.0007, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RLAY261016C00013000", "bid": 4.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 28.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.025, "vega": 0.0066, "theta": -0.0111, "rho": 0.0089, "theo": 5.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RLAY261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.025, "vega": 0.0066, "theta": -0.0111, "rho": -0.001, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RLAY261016C00014000", "bid": 3.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0354, "vega": 0.0084, "theta": -0.0129, "rho": 0.0093, "theo": 5.0252, "change": 0.0, "open": 0.0, "high": 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": "RLAY261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 31.0, "iv": 2.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0355, "vega": 0.0084, "theta": -0.013, "rho": -0.0013, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RLAY261016C00015000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0501, "vega": 0.0109, "theta": -0.0153, "rho": 0.0094, "theo": 4.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RLAY261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 31.0, "iv": 1.9276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0502, "vega": 0.0109, "theta": -0.0154, "rho": -0.0018, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RLAY261016C00016000", "bid": 1.2, "bid_size": 55.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0691, "vega": 0.0139, "theta": -0.0183, "rho": 0.0092, "theo": 3.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RLAY261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 1.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0693, "vega": 0.0139, "theta": -0.0183, "rho": -0.0027, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RLAY261016C00017000", "bid": 0.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0894, "vega": 0.0171, "theta": -0.0215, "rho": 0.0086, "theo": 2.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "RLAY261016P00017000", "bid": 0.4, "bid_size": 1.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.7268, "open_interest": 2.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0897, "vega": 0.0171, "theta": -0.0216, "rho": -0.0038, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T10:10:36", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "RLAY261016C00018000", "bid": 0.4, "bid_size": 637.0, "ask": 4.8, "ask_size": 59.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.1042, "vega": 0.0196, "theta": -0.0244, "rho": 0.0076, "theo": 1.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000009834766}, {"option": "RLAY261016P00018000", "bid": 0.65, "bid_size": 14.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.1046, "vega": 0.0197, "theta": -0.0245, "rho": -0.0051, "theo": 1.027, "change": 0.0, "open": 0.0, "high": 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": "RLAY261016C00019000", "bid": 1.05, "bid_size": 16.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.88, "open_interest": 8.0, "volume": 4.0, "delta": 0.5213, "gamma": 0.1083, "vega": 0.0207, "theta": -0.0262, "rho": 0.0064, "theo": 1.3822, "change": -1.1, "open": 2.1, "high": 2.1, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:46:05", "percent_change": -44.0, "prev_day_close": 1.74999994039536}, {"option": "RLAY261016P00019000", "bid": 1.1, "bid_size": 28.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.4063, "open_interest": 7.0, "volume": 8.0, "delta": -0.4792, "gamma": 0.1089, "vega": 0.0207, "theta": -0.0263, "rho": -0.0066, "theo": 1.549, "change": -1.05, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:28:39", "percent_change": -42.8571, "prev_day_close": 3.02500003576279}, {"option": "RLAY261016C00020000", "bid": 0.65, "bid_size": 17.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.7312, "open_interest": 23.0, "volume": 2.0, "delta": 0.4228, "gamma": 0.1029, "vega": 0.0204, "theta": -0.0265, "rho": 0.0053, "theo": 1.0395, "change": -0.27, "open": 1.0, "high": 1.0, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-18T15:59:43", "percent_change": -23.4783, "prev_day_close": 1.15000003576279}, {"option": "RLAY261016P00020000", "bid": 0.2, "bid_size": 1198.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8945, "open_interest": 50.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.1036, "vega": 0.0203, "theta": -0.0267, "rho": -0.0077, "theo": 2.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T14:45:00", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RLAY261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.5956, "open_interest": 41.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0926, "vega": 0.0191, "theta": -0.0258, "rho": 0.0043, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:08:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RLAY261016P00021000", "bid": 0.5, "bid_size": 373.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.615, "open_interest": 1.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0934, "vega": 0.019, "theta": -0.026, "rho": -0.0086, "theo": 2.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-25T10:51:56", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RLAY261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.7022, "open_interest": 22.0, "volume": 2.0, "delta": 0.2756, "gamma": 0.0809, "vega": 0.0174, "theta": -0.0245, "rho": 0.0035, "theo": 0.6199, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:39:19", "percent_change": -14.2857, "prev_day_close": 0.474999994039536}, {"option": "RLAY261016P00022000", "bid": 1.0, "bid_size": 56.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.3887, "open_interest": 6.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0817, "vega": 0.0173, "theta": -0.0247, "rho": -0.0093, "theo": 3.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T11:52:18", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RLAY261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 58.0, "iv": 1.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0696, "vega": 0.0156, "theta": -0.0227, "rho": 0.0028, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RLAY261016P00023000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0705, "vega": 0.0154, "theta": -0.023, "rho": -0.0096, "theo": 4.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RLAY261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 1.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0595, "vega": 0.0138, "theta": -0.0209, "rho": 0.0023, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RLAY261016P00024000", "bid": 3.0, "bid_size": 56.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0605, "vega": 0.0136, "theta": -0.0212, "rho": -0.0099, "theo": 5.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RLAY261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 30.0, "iv": 1.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0508, "vega": 0.0122, "theta": -0.019, "rho": 0.0019, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RLAY261016P00025000", "bid": 4.0, "bid_size": 56.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0518, "vega": 0.012, "theta": -0.0194, "rho": -0.0099, "theo": 6.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "RLAY261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 146.0, "iv": 1.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0435, "vega": 0.0108, "theta": -0.0173, "rho": 0.0016, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RLAY261016P00026000", "bid": 5.0, "bid_size": 55.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0445, "vega": 0.0105, "theta": -0.0177, "rho": -0.0098, "theo": 7.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "RLAY261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 471.0, "iv": 2.0022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0372, "vega": 0.0095, "theta": -0.0156, "rho": 0.0013, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RLAY261016P00027000", "bid": 6.0, "bid_size": 55.0, "ask": 9.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0383, "vega": 0.0091, "theta": -0.0161, "rho": -0.0097, "theo": 8.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RLAY261016C00028000", "bid": 0.05, "bid_size": 1.0, "ask": 3.4, "ask_size": 319.0, "iv": 1.9987, "open_interest": 0.0, "volume": 4.0, "delta": 0.0893, "gamma": 0.032, "vega": 0.0084, "theta": -0.0141, "rho": 0.0011, "theo": 0.1817, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:01:50", "percent_change": 20.0, "prev_day_close": 1.72500004805624}, {"option": "RLAY261016P00028000", "bid": 7.0, "bid_size": 55.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0331, "vega": 0.0079, "theta": -0.0146, "rho": -0.0091, "theo": 9.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RLAY261120C00011000", "bid": 6.0, "bid_size": 55.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.9833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0171, "vega": 0.0139, "theta": -0.0144, "rho": 0.0147, "theo": 8.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RLAY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 85.0, "iv": 2.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0171, "vega": 0.0139, "theta": -0.0145, "rho": -0.004, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RLAY261120C00012000", "bid": 5.1, "bid_size": 55.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0212, "vega": 0.0156, "theta": -0.0148, "rho": 0.0157, "theo": 7.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RLAY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 85.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0213, "vega": 0.0157, "theta": -0.0148, "rho": -0.0047, "theo": 0.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RLAY261120C00013000", "bid": 4.2, "bid_size": 55.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0263, "vega": 0.0177, "theta": -0.0152, "rho": 0.0166, "theo": 6.7929, "change": 0.0, "open": 0.0, "high": 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": "RLAY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 85.0, "iv": 1.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0264, "vega": 0.0177, "theta": -0.0153, "rho": -0.0054, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RLAY261120C00014000", "bid": 3.5, "bid_size": 55.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0324, "vega": 0.0199, "theta": -0.0157, "rho": 0.0172, "theo": 5.9053, "change": 0.0, "open": 0.0, "high": 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": "RLAY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0326, "vega": 0.02, "theta": -0.0158, "rho": -0.0064, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RLAY261120C00015000", "bid": 2.6, "bid_size": 56.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0396, "vega": 0.0224, "theta": -0.0163, "rho": 0.0175, "theo": 5.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RLAY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 26.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0399, "vega": 0.0225, "theta": -0.0164, "rho": -0.0076, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RLAY261120C00016000", "bid": 2.0, "bid_size": 55.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0474, "vega": 0.0251, "theta": -0.017, "rho": 0.0174, "theo": 4.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RLAY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0478, "vega": 0.0251, "theta": -0.0172, "rho": -0.0091, "theo": 1.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261120C00017000", "bid": 1.2, "bid_size": 115.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0548, "vega": 0.0276, "theta": -0.0178, "rho": 0.0168, "theo": 3.5701, "change": 0.0, "open": 0.0, "high": 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": "RLAY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 44.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0554, "vega": 0.0276, "theta": -0.018, "rho": -0.0109, "theo": 1.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RLAY261120C00018000", "bid": 0.9, "bid_size": 58.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0604, "vega": 0.0296, "theta": -0.0186, "rho": 0.0158, "theo": 2.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "RLAY261120P00018000", "bid": 1.3, "bid_size": 14.0, "ask": 4.9, "ask_size": 60.0, "iv": 1.1909, "open_interest": 0.0, "volume": 1.0, "delta": -0.3701, "gamma": 0.0612, "vega": 0.0296, "theta": -0.0189, "rho": -0.0129, "theo": 1.9213, "change": 0.18, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-18T15:26:25", "percent_change": 7.2, "prev_day_close": 3.10000002384186}, {"option": "RLAY261120C00019000", "bid": 0.5, "bid_size": 646.0, "ask": 4.9, "ask_size": 61.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0633, "vega": 0.0309, "theta": -0.0194, "rho": 0.0145, "theo": 2.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RLAY261120P00019000", "bid": 1.6, "bid_size": 34.0, "ask": 4.8, "ask_size": 62.0, "iv": 1.0361, "open_interest": 0.0, "volume": 2.0, "delta": -0.4342, "gamma": 0.0642, "vega": 0.0309, "theta": -0.0197, "rho": -0.015, "theo": 2.441, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:11:55", "percent_change": -20.0, "prev_day_close": 3.40000009536743}, {"option": "RLAY261120C00020000", "bid": 0.95, "bid_size": 38.0, "ask": 4.9, "ask_size": 62.0, "iv": 1.0546, "open_interest": 0.0, "volume": 2.0, "delta": 0.5125, "gamma": 0.0634, "vega": 0.0314, "theta": -0.02, "rho": 0.0132, "theo": 2.1287, "change": -0.4, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T15:12:09", "percent_change": -16.0, "prev_day_close": 3.17500007152557}, {"option": "RLAY261120P00020000", "bid": 0.75, "bid_size": 114.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0645, "vega": 0.0313, "theta": -0.0203, "rho": -0.0169, "theo": 3.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "RLAY261120C00021000", "bid": 0.1, "bid_size": 1238.0, "ask": 4.9, "ask_size": 61.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0615, "vega": 0.0312, "theta": -0.0203, "rho": 0.0119, "theo": 1.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY261120P00021000", "bid": 1.05, "bid_size": 111.0, "ask": 5.9, "ask_size": 57.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0627, "vega": 0.031, "theta": -0.0207, "rho": -0.0186, "theo": 3.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "RLAY261120C00022000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.0586, "vega": 0.0306, "theta": -0.0205, "rho": 0.0107, "theo": 1.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY261120P00022000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0599, "vega": 0.0303, "theta": -0.0209, "rho": -0.02, "theo": 4.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RLAY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0552, "vega": 0.0297, "theta": -0.0205, "rho": 0.0097, "theo": 1.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261120P00023000", "bid": 2.5, "bid_size": 56.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0566, "vega": 0.0293, "theta": -0.021, "rho": -0.0213, "theo": 5.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RLAY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0518, "vega": 0.0287, "theta": -0.0204, "rho": 0.0088, "theo": 1.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261120P00024000", "bid": 3.5, "bid_size": 56.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0531, "vega": 0.0282, "theta": -0.0209, "rho": -0.0223, "theo": 6.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RLAY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0484, "vega": 0.0276, "theta": -0.0201, "rho": 0.008, "theo": 1.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261120P00025000", "bid": 4.5, "bid_size": 55.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0498, "vega": 0.027, "theta": -0.0207, "rho": -0.0232, "theo": 7.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "RLAY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0452, "vega": 0.0264, "theta": -0.0198, "rho": 0.0074, "theo": 1.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RLAY261120P00026000", "bid": 5.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0466, "vega": 0.0258, "theta": -0.0204, "rho": -0.0239, "theo": 7.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RLAY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0422, "vega": 0.0254, "theta": -0.0194, "rho": 0.0068, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RLAY261120P00027000", "bid": 6.0, "bid_size": 56.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0437, "vega": 0.0245, "theta": -0.0201, "rho": -0.0243, "theo": 8.8955, "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": 8.25}, {"option": "RLAY261218C00003000", "bid": 14.0, "bid_size": 20.0, "ask": 18.5, "ask_size": 3.0, "iv": 3.0558, "open_interest": 22.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0021, "vega": 0.0051, "theta": -0.009, "rho": 0.0036, "theo": 16.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-08-24T13:38:36", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RLAY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.055, "open_interest": 3.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.002, "vega": 0.0052, "theta": -0.0083, "rho": -0.0021, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RLAY261218C00005000", "bid": 12.0, "bid_size": 20.0, "ask": 16.5, "ask_size": 3.0, "iv": 2.1792, "open_interest": 27.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0043, "vega": 0.0078, "theta": -0.01, "rho": 0.0064, "theo": 14.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-05T13:00:31", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RLAY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 65.0, "iv": 4.1911, "open_interest": 3.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0041, "vega": 0.0079, "theta": -0.0095, "rho": -0.0029, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-19T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RLAY261218C00007000", "bid": 10.0, "bid_size": 55.0, "ask": 14.5, "ask_size": 7.0, "iv": 1.6544, "open_interest": 53.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0073, "vega": 0.0106, "theta": -0.0104, "rho": 0.0094, "theo": 12.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-08-31T15:38:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RLAY261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 65.0, "iv": 3.0149, "open_interest": 1.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.007, "vega": 0.0107, "theta": -0.01, "rho": -0.0038, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RLAY261218C00008000", "bid": 9.0, "bid_size": 55.0, "ask": 13.5, "ask_size": 9.0, "iv": 1.4534, "open_interest": 384.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0092, "vega": 0.0121, "theta": -0.0106, "rho": 0.011, "theo": 11.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-05T10:42:46", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RLAY261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 65.0, "iv": 2.7588, "open_interest": 71.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0089, "vega": 0.0122, "theta": -0.0103, "rho": -0.0043, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-06-15T13:36:25", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RLAY261218C00009000", "bid": 8.0, "bid_size": 55.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.2784, "open_interest": 510.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0115, "vega": 0.0137, "theta": -0.0107, "rho": 0.0125, "theo": 10.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-08-18T12:00:53", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RLAY261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 65.0, "iv": 2.4539, "open_interest": 7.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0112, "vega": 0.0138, "theta": -0.0105, "rho": -0.0049, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-12T11:27:29", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RLAY261218C00010000", "bid": 7.1, "bid_size": 55.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.1588, "open_interest": 240.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0143, "vega": 0.0155, "theta": -0.0109, "rho": 0.014, "theo": 9.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-08-31T15:38:00", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "RLAY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 2.1918, "open_interest": 42.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.014, "vega": 0.0155, "theta": -0.0107, "rho": -0.0056, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RLAY261218C00011000", "bid": 6.2, "bid_size": 55.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.0467, "open_interest": 408.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0177, "vega": 0.0174, "theta": -0.0111, "rho": 0.0156, "theo": 8.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-09-08T11:04:05", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RLAY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.9611, "open_interest": 371.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0174, "vega": 0.0175, "theta": -0.0109, "rho": -0.0064, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-23T10:54:44", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RLAY261218C00012000", "bid": 5.5, "bid_size": 55.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.9942, "open_interest": 322.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0218, "vega": 0.0196, "theta": -0.0113, "rho": 0.017, "theo": 7.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-08-13T11:16:42", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RLAY261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.7753, "open_interest": 293.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0215, "vega": 0.0197, "theta": -0.0112, "rho": -0.0074, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261218C00013000", "bid": 4.5, "bid_size": 55.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.978, "open_interest": 725.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0268, "vega": 0.0221, "theta": -0.0116, "rho": 0.0184, "theo": 6.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-14T14:57:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RLAY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 1.0398, "open_interest": 299.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0265, "vega": 0.0221, "theta": -0.0115, "rho": -0.0086, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-01T11:01:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RLAY261218C00014000", "bid": 3.6, "bid_size": 133.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8653, "open_interest": 462.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0326, "vega": 0.0248, "theta": -0.012, "rho": 0.0195, "theo": 5.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T09:30:32", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RLAY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4092, "open_interest": 370.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0323, "vega": 0.0249, "theta": -0.0119, "rho": -0.0101, "theo": 1.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-07-01T13:32:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261218C00015000", "bid": 3.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.8993, "open_interest": 231.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0391, "vega": 0.0278, "theta": -0.0124, "rho": 0.0202, "theo": 4.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-03T15:54:47", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RLAY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 164.0, "iv": 0.9193, "open_interest": 570.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0389, "vega": 0.0278, "theta": -0.0124, "rho": -0.012, "theo": 1.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T10:05:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RLAY261218C00016000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.9242, "open_interest": 174.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0457, "vega": 0.0307, "theta": -0.0129, "rho": 0.0206, "theo": 4.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-14T09:57:14", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RLAY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 1.0246, "open_interest": 870.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0457, "vega": 0.0307, "theta": -0.0129, "rho": -0.0144, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T13:16:07", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RLAY261218C00017000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.8775, "open_interest": 56.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0515, "vega": 0.0334, "theta": -0.0136, "rho": 0.0203, "theo": 3.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-11T12:23:33", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "RLAY261218P00017000", "bid": 0.1, "bid_size": 1058.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.8027, "open_interest": 241.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0516, "vega": 0.0334, "theta": -0.0136, "rho": -0.0171, "theo": 1.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-31T15:53:07", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "RLAY261218C00018000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.9912, "open_interest": 159.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0553, "vega": 0.0355, "theta": -0.0142, "rho": 0.0194, "theo": 3.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-09T13:46:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RLAY261218P00018000", "bid": 0.3, "bid_size": 425.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.5768, "open_interest": 512.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0555, "vega": 0.0355, "theta": -0.0143, "rho": -0.02, "theo": 2.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-01T14:37:06", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "RLAY261218C00019000", "bid": 0.8, "bid_size": 28.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.871, "open_interest": 192.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0567, "vega": 0.0367, "theta": -0.0148, "rho": 0.0183, "theo": 2.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-27T15:58:44", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "RLAY261218P00019000", "bid": 0.6, "bid_size": 28.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7184, "open_interest": 444.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.057, "vega": 0.0367, "theta": -0.0149, "rho": -0.0231, "theo": 2.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T11:10:59", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "RLAY261218C00020000", "bid": 0.5, "bid_size": 621.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.8521, "open_interest": 126.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0562, "vega": 0.0372, "theta": -0.0153, "rho": 0.0168, "theo": 2.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T12:16:52", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RLAY261218P00020000", "bid": 1.0, "bid_size": 56.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.6905, "open_interest": 1152.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0566, "vega": 0.0372, "theta": -0.0155, "rho": -0.0258, "theo": 3.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T14:19:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RLAY261218C00021000", "bid": 0.25, "bid_size": 1156.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.9093, "open_interest": 328.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0544, "vega": 0.037, "theta": -0.0157, "rho": 0.0156, "theo": 2.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T14:35:24", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "RLAY261218P00021000", "bid": 1.5, "bid_size": 56.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.6886, "open_interest": 456.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.055, "vega": 0.037, "theta": -0.0159, "rho": -0.0284, "theo": 4.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-08-28T14:07:39", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RLAY261218C00022000", "bid": 0.1, "bid_size": 1062.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.97, "open_interest": 151.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.052, "vega": 0.0365, "theta": -0.016, "rho": 0.0144, "theo": 1.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-14T15:17:23", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY261218P00022000", "bid": 2.5, "bid_size": 56.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.7286, "open_interest": 399.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0527, "vega": 0.0365, "theta": -0.0162, "rho": -0.0307, "theo": 4.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-14T09:38:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RLAY261218C00023000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.0432, "open_interest": 25.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0493, "vega": 0.0358, "theta": -0.0161, "rho": 0.0133, "theo": 1.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-04T14:19:13", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY261218P00023000", "bid": 3.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.6571, "open_interest": 101.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0501, "vega": 0.0357, "theta": -0.0164, "rho": -0.0329, "theo": 5.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-11T12:01:11", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RLAY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.0965, "open_interest": 42.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0467, "vega": 0.0349, "theta": -0.0162, "rho": 0.0123, "theo": 1.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T10:25:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261218P00024000", "bid": 4.0, "bid_size": 56.0, "ask": 8.4, "ask_size": 60.0, "iv": 0.7057, "open_interest": 807.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0475, "vega": 0.0347, "theta": -0.0165, "rho": -0.0345, "theo": 6.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-17T11:30:19", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "RLAY261218C00025000", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.673, "open_interest": 5360.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0441, "vega": 0.0339, "theta": -0.0162, "rho": 0.0114, "theo": 1.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:14:18", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RLAY261218P00025000", "bid": 4.5, "bid_size": 56.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.666, "open_interest": 300.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.045, "vega": 0.0338, "theta": -0.0165, "rho": -0.0362, "theo": 7.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-18T10:13:54", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RLAY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.7905, "open_interest": 125.0, "volume": 3.0, "delta": 0.3087, "gamma": 0.0417, "vega": 0.0329, "theta": -0.0161, "rho": 0.0106, "theo": 1.319, "change": -1.4, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T11:11:28", "percent_change": -57.1429, "prev_day_close": 1.0}, {"option": "RLAY261218P00026000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.6635, "open_interest": 24.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0427, "vega": 0.0327, "theta": -0.0164, "rho": -0.0373, "theo": 8.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-07-29T15:15:34", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RLAY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 167.0, "iv": 1.2689, "open_interest": 320.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0394, "vega": 0.0319, "theta": -0.016, "rho": 0.01, "theo": 1.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T10:48:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261218P00027000", "bid": 6.5, "bid_size": 56.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.7112, "open_interest": 26.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0405, "vega": 0.0316, "theta": -0.0164, "rho": -0.0388, "theo": 9.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T13:40:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RLAY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3191, "open_interest": 72.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0373, "vega": 0.0309, "theta": -0.0158, "rho": 0.0094, "theo": 1.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T10:42:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY261218P00028000", "bid": 7.5, "bid_size": 55.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.7563, "open_interest": 65.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0384, "vega": 0.0306, "theta": -0.0163, "rho": -0.04, "theo": 10.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-13T14:14:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RLAY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 1.0193, "open_interest": 393.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0336, "vega": 0.0289, "theta": -0.0154, "rho": 0.0083, "theo": 1.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T10:45:48", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RLAY261218P00030000", "bid": 9.0, "bid_size": 56.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.5451, "open_interest": 12.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0348, "vega": 0.0285, "theta": -0.016, "rho": -0.0415, "theo": 12.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-07-20T15:35:06", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RLAY270319C00011000", "bid": 6.8, "bid_size": 129.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.8128, "open_interest": 339.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.015, "vega": 0.028, "theta": -0.0076, "rho": 0.0351, "theo": 9.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T10:58:21", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RLAY270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 85.0, "iv": 1.1093, "open_interest": 4.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0152, "vega": 0.0281, "theta": -0.0081, "rho": -0.0164, "theo": 1.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RLAY270319C00012000", "bid": 6.1, "bid_size": 55.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.8534, "open_interest": 58.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0179, "vega": 0.031, "theta": -0.0078, "rho": 0.0375, "theo": 8.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-08T15:42:21", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RLAY270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.2889, "open_interest": 8.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0182, "vega": 0.0312, "theta": -0.0083, "rho": -0.0185, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY270319C00013000", "bid": 5.3, "bid_size": 55.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7775, "open_interest": 15.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0212, "vega": 0.0341, "theta": -0.0081, "rho": 0.0394, "theo": 7.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T15:09:34", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RLAY270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.1548, "open_interest": 4.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0216, "vega": 0.0343, "theta": -0.0085, "rho": -0.021, "theo": 1.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY270319C00014000", "bid": 4.7, "bid_size": 55.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.8008, "open_interest": 33.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0248, "vega": 0.0374, "theta": -0.0084, "rho": 0.0408, "theo": 7.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-09-08T15:10:02", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RLAY270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.0311, "open_interest": 1.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0252, "vega": 0.0376, "theta": -0.0088, "rho": -0.0237, "theo": 1.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY270319C00015000", "bid": 4.1, "bid_size": 37.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.8078, "open_interest": 10.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0284, "vega": 0.0407, "theta": -0.0087, "rho": 0.0415, "theo": 6.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-11T14:07:35", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RLAY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.9156, "open_interest": 1.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.029, "vega": 0.0409, "theta": -0.0091, "rho": -0.0271, "theo": 1.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-31T15:39:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RLAY270319C00016000", "bid": 3.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.8148, "open_interest": 10.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0319, "vega": 0.0439, "theta": -0.0091, "rho": 0.0415, "theo": 5.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-09-15T13:40:22", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RLAY270319P00016000", "bid": 1.5, "bid_size": 43.0, "ask": 2.9, "ask_size": 38.0, "iv": 0.7498, "open_interest": 18.0, "volume": 4.0, "delta": -0.2698, "gamma": 0.0327, "vega": 0.0442, "theta": -0.0094, "rho": -0.0306, "theo": 2.2881, "change": -0.8, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T14:32:07", "percent_change": -27.1186, "prev_day_close": 2.10000002384186}, {"option": "RLAY270319C00017000", "bid": 3.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.8119, "open_interest": 795.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.035, "vega": 0.0468, "theta": -0.0094, "rho": 0.041, "theo": 5.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-10T14:35:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RLAY270319P00017000", "bid": 0.55, "bid_size": 66.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.7383, "open_interest": 16.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.036, "vega": 0.047, "theta": -0.0098, "rho": -0.0347, "theo": 2.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-14T11:59:00", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "RLAY270319C00018000", "bid": 3.5, "bid_size": 35.0, "ask": 6.0, "ask_size": 61.0, "iv": 0.791, "open_interest": 91.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0374, "vega": 0.0492, "theta": -0.0098, "rho": 0.0398, "theo": 4.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-04T13:34:22", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RLAY270319P00018000", "bid": 2.3, "bid_size": 34.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.7392, "open_interest": 22.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0385, "vega": 0.0494, "theta": -0.0102, "rho": -0.0389, "theo": 3.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-09-15T11:50:42", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RLAY270319C00019000", "bid": 2.45, "bid_size": 58.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.8183, "open_interest": 34.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.039, "vega": 0.051, "theta": -0.0102, "rho": 0.0383, "theo": 4.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-14T11:29:58", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "RLAY270319P00019000", "bid": 3.0, "bid_size": 39.0, "ask": 5.8, "ask_size": 66.0, "iv": 0.8745, "open_interest": 157.0, "volume": 35.0, "delta": -0.3899, "gamma": 0.0403, "vega": 0.0511, "theta": -0.0105, "rho": -0.0427, "theo": 3.6826, "change": -0.095, "open": 3.8, "high": 3.88, "low": 3.62, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-09-18T14:44:29", "percent_change": -2.45161, "prev_day_close": 4.50000011920929}, {"option": "RLAY270319C00020000", "bid": 2.5, "bid_size": 49.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.8859, "open_interest": 229.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0398, "vega": 0.0523, "theta": -0.0105, "rho": 0.0366, "theo": 3.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-09-14T11:09:21", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RLAY270319P00020000", "bid": 3.6, "bid_size": 44.0, "ask": 5.1, "ask_size": 44.0, "iv": 0.7457, "open_interest": 254.0, "volume": 190.0, "delta": -0.4289, "gamma": 0.0414, "vega": 0.0523, "theta": -0.0108, "rho": -0.0471, "theo": 4.2989, "change": -0.15, "open": 4.4, "high": 4.55, "low": 4.02, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T15:52:07", "percent_change": -3.37079, "prev_day_close": 4.15000009536743}, {"option": "RLAY270319C00021000", "bid": 1.5, "bid_size": 61.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.8169, "open_interest": 12.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.04, "vega": 0.0531, "theta": -0.0107, "rho": 0.0348, "theo": 3.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-07-27T11:18:12", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RLAY270319P00021000", "bid": 2.5, "bid_size": 29.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.6342, "open_interest": 257.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0417, "vega": 0.0528, "theta": -0.0111, "rho": -0.0505, "theo": 4.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-16T10:43:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RLAY270319C00022000", "bid": 1.05, "bid_size": 28.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.7867, "open_interest": 12.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0397, "vega": 0.0534, "theta": -0.011, "rho": 0.033, "theo": 3.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-08-28T09:56:16", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RLAY270319P00022000", "bid": 3.5, "bid_size": 29.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.7526, "open_interest": 77.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0416, "vega": 0.0531, "theta": -0.0114, "rho": -0.0544, "theo": 5.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-04T13:15:37", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RLAY270319C00023000", "bid": 0.55, "bid_size": 62.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.7843, "open_interest": 22.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0391, "vega": 0.0534, "theta": -0.0111, "rho": 0.0314, "theo": 2.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T12:16:52", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "RLAY270319P00023000", "bid": 4.0, "bid_size": 56.0, "ask": 8.7, "ask_size": 26.0, "iv": 0.7422, "open_interest": 14.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0412, "vega": 0.0528, "theta": -0.0115, "rho": -0.057, "theo": 6.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-09T10:01:33", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RLAY270319C00024000", "bid": 0.5, "bid_size": 418.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7817, "open_interest": 3.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0383, "vega": 0.0531, "theta": -0.0112, "rho": 0.0297, "theo": 2.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-31T10:20:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RLAY270319P00024000", "bid": 5.0, "bid_size": 56.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.7454, "open_interest": 14.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0405, "vega": 0.0523, "theta": -0.0117, "rho": -0.0602, "theo": 7.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-26T14:23:23", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RLAY270319C00025000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0374, "vega": 0.0527, "theta": -0.0113, "rho": 0.0283, "theo": 2.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY270319P00025000", "bid": 5.5, "bid_size": 56.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.7337, "open_interest": 45.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0397, "vega": 0.0517, "theta": -0.0118, "rho": -0.063, "theo": 8.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-26T14:57:27", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RLAY270319C00026000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0364, "vega": 0.0521, "theta": -0.0114, "rho": 0.0269, "theo": 2.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY270319P00026000", "bid": 6.5, "bid_size": 56.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0388, "vega": 0.0507, "theta": -0.0119, "rho": -0.0647, "theo": 8.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RLAY270319C00027000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8691, "open_interest": 2.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0353, "vega": 0.0514, "theta": -0.0114, "rho": 0.0256, "theo": 2.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-10T11:08:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY270319P00027000", "bid": 7.9, "bid_size": 55.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0378, "vega": 0.0499, "theta": -0.0119, "rho": -0.0671, "theo": 9.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "RLAY270319C00028000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.9054, "open_interest": 1.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0343, "vega": 0.0506, "theta": -0.0114, "rho": 0.0244, "theo": 2.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-25T10:36:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RLAY270319P00028000", "bid": 8.0, "bid_size": 56.0, "ask": 12.4, "ask_size": 26.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0369, "vega": 0.049, "theta": -0.0119, "rho": -0.0692, "theo": 10.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RLAY280121C00003000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0016, "vega": 0.0128, "theta": -0.001, "rho": 0.0119, "theo": 17.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RLAY280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0024, "rho": -0.019, "theo": 1.2165, "change": 0.0, "open": 0.0, "high": 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": "RLAY280121C00005000", "bid": 12.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0034, "vega": 0.0219, "theta": -0.0019, "rho": 0.0244, "theo": 15.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "RLAY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0031, "vega": 0.0219, "theta": -0.0032, "rho": -0.0277, "theo": 1.52, "change": 0.0, "open": 0.0, "high": 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": "RLAY280121C00008000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0069, "vega": 0.0351, "theta": -0.0027, "rho": 0.044, "theo": 12.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RLAY280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0067, "vega": 0.0351, "theta": -0.0038, "rho": -0.041, "theo": 1.9344, "change": 0.0, "open": 0.0, "high": 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": "RLAY280121C00010000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0097, "vega": 0.0438, "theta": -0.0032, "rho": 0.056, "theo": 11.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RLAY280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0096, "vega": 0.0438, "theta": -0.0042, "rho": -0.0514, "theo": 2.2873, "change": 0.0, "open": 0.0, "high": 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": "RLAY280121C00013000", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0144, "vega": 0.0568, "theta": -0.0039, "rho": 0.0709, "theo": 9.2907, "change": 0.0, "open": 0.0, "high": 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": "RLAY280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0147, "vega": 0.057, "theta": -0.0047, "rho": -0.0703, "theo": 3.0541, "change": 0.0, "open": 0.0, "high": 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": "RLAY280121C00015000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0174, "vega": 0.0647, "theta": -0.0043, "rho": 0.0766, "theo": 8.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RLAY280121P00015000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.7381, "open_interest": 33.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.018, "vega": 0.0651, "theta": -0.005, "rho": -0.085, "theo": 3.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-09-15T10:57:55", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RLAY280121C00017000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0198, "vega": 0.0714, "theta": -0.0048, "rho": 0.0794, "theo": 7.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RLAY280121P00017000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.7238, "open_interest": 57.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0209, "vega": 0.072, "theta": -0.0053, "rho": -0.1009, "theo": 4.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-09-16T10:18:06", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RLAY280121C00020000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.8007, "open_interest": 30.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0223, "vega": 0.0786, "theta": -0.0053, "rho": 0.079, "theo": 5.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T11:50:56", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RLAY280121P00020000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.7498, "open_interest": 0.0, "volume": 22.0, "delta": -0.347, "gamma": 0.0241, "vega": 0.0792, "theta": -0.0057, "rho": -0.1242, "theo": 6.4384, "change": -0.01, "open": 6.6, "high": 6.7, "low": 6.17, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-09-18T11:05:57", "percent_change": -0.153846, "prev_day_close": 6.54999995231628}, {"option": "RLAY280121C00022000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.8079, "open_interest": 1.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0232, "vega": 0.0818, "theta": -0.0056, "rho": 0.077, "theo": 5.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T15:17:23", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RLAY280121P00022000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0254, "vega": 0.0821, "theta": -0.0059, "rho": -0.1391, "theo": 7.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RLAY280121C00025000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0238, "vega": 0.0844, "theta": -0.0059, "rho": 0.073, "theo": 4.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RLAY280121P00025000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0266, "vega": 0.0841, "theta": -0.0061, "rho": -0.1585, "theo": 9.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RLAY280121C00027000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0238, "vega": 0.0852, "theta": -0.006, "rho": 0.0704, "theo": 4.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RLAY280121P00027000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0271, "vega": 0.0842, "theta": -0.0062, "rho": -0.1695, "theo": 11.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RLAY280121C00030000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.6588, "open_interest": 21.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0235, "vega": 0.0854, "theta": -0.0062, "rho": 0.066, "theo": 3.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T11:40:28", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RLAY280121P00030000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0274, "vega": 0.0833, "theta": -0.0062, "rho": -0.1826, "theo": 13.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RLAY280121C00035000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6784, "open_interest": 0.0, "volume": 8.0, "delta": 0.4194, "gamma": 0.0225, "vega": 0.0839, "theta": -0.0063, "rho": 0.0596, "theo": 3.2985, "change": -0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T14:26:50", "percent_change": -1.33333, "prev_day_close": 3.27499997615814}, {"option": "RLAY280121P00035000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0275, "vega": 0.0798, "theta": -0.0061, "rho": -0.1983, "theo": 18.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RLAY290119C00003000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.0494, "open_interest": 4.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0014, "vega": 0.016, "theta": 0.0, "rho": 0.0202, "theo": 17.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-09-17T12:58:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "RLAY290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0013, "vega": 0.0161, "theta": -0.0013, "rho": -0.0315, "theo": 1.2283, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119C00005000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.8973, "open_interest": 5.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0029, "vega": 0.0275, "theta": -0.0001, "rho": 0.0402, "theo": 15.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-17T14:15:38", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RLAY290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0028, "vega": 0.0276, "theta": -0.0018, "rho": -0.0478, "theo": 1.6697, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119C00008000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0055, "vega": 0.0439, "theta": -0.0008, "rho": 0.0705, "theo": 13.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RLAY290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0057, "vega": 0.0445, "theta": -0.0024, "rho": -0.0735, "theo": 2.3522, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119C00010000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0074, "vega": 0.0544, "theta": -0.0013, "rho": 0.088, "theo": 12.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RLAY290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0079, "vega": 0.0554, "theta": -0.0027, "rho": -0.0923, "theo": 2.9156, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119C00013000", "bid": 8.5, "bid_size": 4.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0103, "vega": 0.0691, "theta": -0.0019, "rho": 0.1071, "theo": 10.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RLAY290119P00013000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0113, "vega": 0.0708, "theta": -0.0031, "rho": -0.1242, "theo": 4.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RLAY290119C00015000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.012, "vega": 0.0777, "theta": -0.0023, "rho": 0.1147, "theo": 9.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RLAY290119P00015000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.7197, "open_interest": 11.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0134, "vega": 0.0797, "theta": -0.0034, "rho": -0.1465, "theo": 4.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-16T10:31:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RLAY290119C00017000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0133, "vega": 0.085, "theta": -0.0027, "rho": 0.119, "theo": 9.2246, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119P00017000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0153, "vega": 0.0873, "theta": -0.0036, "rho": -0.1693, "theo": 6.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RLAY290119C00020000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0149, "vega": 0.0939, "theta": -0.0031, "rho": 0.1215, "theo": 8.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RLAY290119P00020000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0176, "vega": 0.096, "theta": -0.0039, "rho": -0.202, "theo": 7.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RLAY290119C00022000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0156, "vega": 0.0984, "theta": -0.0034, "rho": 0.1213, "theo": 7.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RLAY290119P00022000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0188, "vega": 0.1003, "theta": -0.0041, "rho": -0.2227, "theo": 9.2302, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119C00025000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0164, "vega": 0.1036, "theta": -0.0037, "rho": 0.1198, "theo": 7.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RLAY290119P00025000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0203, "vega": 0.1046, "theta": -0.0043, "rho": -0.2492, "theo": 11.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RLAY290119C00027000", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0167, "vega": 0.1062, "theta": -0.0039, "rho": 0.1181, "theo": 6.7826, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119P00027000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0212, "vega": 0.1064, "theta": -0.0044, "rho": -0.266, "theo": 12.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RLAY290119C00030000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.017, "vega": 0.109, "theta": -0.0041, "rho": 0.1154, "theo": 6.3162, "change": 0.0, "open": 0.0, "high": 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": "RLAY290119P00030000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0222, "vega": 0.1079, "theta": -0.0044, "rho": -0.2859, "theo": 15.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RLAY290119C00035000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0172, "vega": 0.1118, "theta": -0.0044, "rho": 0.1102, "theo": 5.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RLAY290119P00035000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0237, "vega": 0.1073, "theta": -0.0045, "rho": -0.3108, "theo": 19.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}], "symbol": "RLAY", "security_type": "stock", "exchange_id": 2, "current_price": 18.84, "price_change": -0.35, "price_change_percent": -1.8577, "bid": 18.5, "ask": 19.3, "bid_size": 700, "ask_size": 200, "open": 19.25, "high": 19.4, "low": 18.68, "close": 18.84, "prev_day_close": 18.84, "volume": 10076060, "iv30": 70.125, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "RLAY"}