[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RELY":3,"homepage-market-summary":31,"stock-options-RELY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RELY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Remitly Global, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Remitly Global Inc provides integrated financial services to immigrants, including helping customers send money internationally in a quick, reliable, and more cost-effective manner by leveraging digital channels. It supports cross-border transmissions across the globe. The company's revenue is generated from transaction fees charged to customers, and foreign exchange spreads between the foreign exchange rate offered to customers and the foreign exchange rate on the company's currency purchases.","3,200","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.52,22.75,23.56,22.72,22.93,0.59,2.57,3405354.703162,38154,23.3438,27.479,12.08,3914713.661395298,74.3,1266,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":21,"price":138,"is_up":75},"Materials","XLB",49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":75},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":75,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":209,"updated_at":694,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},119,9039,0.01,[188,189,193,197,201,205],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",190,"270416",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",470,"280121",[210,227,239,250,260,269,281,291,302,312,327,343,364,386,411,435,459,482,506,529,551,570,588,608,625,644,660,678],{"strike":211,"call":212,"put":222,"callItm":75,"putItm":14,"isAtm":14},2.5,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":221,"in_the_money":75},"RELY  261016C00002500",20.2,21.8,19.68,0,82,0.598,1,0.000548,{"contract_symbol":223,"symbol":223,"bid":217,"ask":224,"last":224,"change":217,"changePercent":9,"volume":217,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00002500",0.05,2,0.6746,{"strike":228,"call":229,"put":236,"callItm":75,"putItm":14,"isAtm":14},5,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":217,"changePercent":9,"volume":217,"openInterest":234,"open_interest":234,"iv":219,"implied_volatility":219,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":235,"in_the_money":75},"RELY  261016C00005000",17.6,19.3,16.1,16,0.001096,{"contract_symbol":237,"symbol":237,"bid":217,"ask":238,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00005000",0.35,{"strike":240,"call":241,"put":248,"callItm":75,"putItm":14,"isAtm":14},6,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":217,"changePercent":9,"volume":217,"openInterest":220,"open_interest":220,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":247,"in_the_money":75},"RELY  261016C00006000",16.7,18.2,15.46,0.5695,0.001315,{"contract_symbol":249,"symbol":249,"bid":217,"ask":238,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00006000",{"strike":251,"call":252,"put":257,"callItm":75,"putItm":14,"isAtm":14},7.5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":256,"in_the_money":75},"RELY  261016C00007500",15.2,16.8,0.001644,{"contract_symbol":258,"symbol":258,"bid":217,"ask":238,"last":259,"change":217,"changePercent":9,"volume":217,"openInterest":220,"open_interest":220,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00007500",0.16,{"strike":261,"call":262,"put":267,"callItm":75,"putItm":14,"isAtm":14},9,{"contract_symbol":263,"symbol":263,"bid":264,"ask":254,"last":265,"change":217,"changePercent":9,"volume":217,"openInterest":220,"open_interest":220,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":266,"in_the_money":75},"RELY  261016C00009000",13.6,12.57,0.001973,{"contract_symbol":268,"symbol":268,"bid":217,"ask":238,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00009000",{"strike":270,"call":271,"put":277,"callItm":75,"putItm":14,"isAtm":14},10,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":276,"in_the_money":75},"RELY  261016C00010000",12.7,14.3,11.57,0.002192,{"contract_symbol":278,"symbol":278,"bid":217,"ask":238,"last":259,"change":217,"changePercent":9,"volume":217,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00010000",80,0.6744,{"strike":282,"call":283,"put":289,"callItm":75,"putItm":14,"isAtm":14},11,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":217,"changePercent":9,"volume":217,"openInterest":220,"open_interest":220,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":288,"in_the_money":75},"RELY  261016C00011000",11.7,13.3,10.63,0.002411,{"contract_symbol":290,"symbol":290,"bid":217,"ask":238,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00011000",{"strike":292,"call":293,"put":298,"callItm":75,"putItm":14,"isAtm":14},12.5,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":297,"in_the_money":75},"RELY  261016C00012500",10.2,11.8,0.00274,{"contract_symbol":299,"symbol":299,"bid":217,"ask":238,"last":300,"change":217,"changePercent":9,"volume":217,"openInterest":301,"open_interest":301,"iv":226,"implied_volatility":226,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00012500",0.3,14,{"strike":301,"call":303,"put":308,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":307,"in_the_money":75},"RELY  261016C00014000",8.7,10.3,0.003068,{"contract_symbol":309,"symbol":309,"bid":217,"ask":310,"last":73,"change":217,"changePercent":9,"volume":217,"openInterest":311,"open_interest":311,"iv":280,"implied_volatility":280,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00014000",0.4,12,{"strike":313,"call":314,"put":321,"callItm":75,"putItm":14,"isAtm":14},15,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":217,"changePercent":9,"volume":217,"openInterest":319,"open_interest":319,"iv":246,"implied_volatility":246,"delta":220,"gamma":217,"theta":217,"vega":217,"rho":320,"in_the_money":75},"RELY  261016C00015000",7.7,9.3,4.87,149,0.003288,{"contract_symbol":322,"symbol":322,"bid":217,"ask":310,"last":300,"change":217,"changePercent":9,"volume":217,"openInterest":323,"open_interest":323,"iv":226,"implied_volatility":226,"delta":324,"gamma":325,"theta":326,"vega":217,"rho":217,"in_the_money":14},"RELY  261016P00015000",38,-0.000003,0.000005,-0.000002,{"strike":234,"call":328,"put":336,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":217,"changePercent":9,"volume":217,"openInterest":220,"open_interest":220,"iv":246,"implied_volatility":246,"delta":333,"gamma":325,"theta":334,"vega":217,"rho":335,"in_the_money":75},"RELY  261016C00016000",6.7,8.3,5.41,0.999998,-0.000001,0.003507,{"contract_symbol":337,"symbol":337,"bid":217,"ask":310,"last":338,"change":217,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":226,"implied_volatility":226,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":217,"in_the_money":14},"RELY  261016P00016000",0.25,-0.000047,0.000082,-0.000028,0.000007,{"strike":344,"call":345,"put":355,"callItm":75,"putItm":14,"isAtm":14},17.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":217,"changePercent":9,"volume":217,"openInterest":301,"open_interest":301,"iv":246,"implied_volatility":246,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":75},"RELY  261016C00017500",5.2,6.8,4.5,0.999806,0.000371,-0.000091,0.000026,0.003835,{"contract_symbol":356,"symbol":356,"bid":217,"ask":310,"last":357,"change":217,"changePercent":9,"volume":217,"openInterest":358,"open_interest":358,"iv":226,"implied_volatility":226,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"RELY  261016P00017500",0.17,336,-0.001305,0.00183,-0.000631,0.00015,-0.000007,{"strike":365,"call":366,"put":376,"callItm":75,"putItm":14,"isAtm":14},19,{"contract_symbol":367,"symbol":367,"bid":368,"ask":347,"last":369,"change":217,"changePercent":9,"volume":217,"openInterest":370,"open_interest":370,"iv":246,"implied_volatility":246,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":75},"RELY  261016C00019000",3.8,3.6,23,0.994964,0.007338,-0.001802,0.000507,0.004138,{"contract_symbol":377,"symbol":377,"bid":217,"ask":378,"last":379,"change":217,"changePercent":9,"volume":217,"openInterest":380,"open_interest":380,"iv":226,"implied_volatility":226,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"RELY  261016P00019000",0.15,0.11,645,-0.01438,0.015547,-0.005358,0.001272,-0.000077,{"strike":387,"call":388,"put":401,"callItm":75,"putItm":14,"isAtm":14},20,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":393,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":246,"implied_volatility":246,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":75},"RELY  261016C00020000",3.4,3.7,3.44,0.2,41,1662,0.975292,0.029184,-0.007168,0.002015,0.004252,{"contract_symbol":402,"symbol":402,"bid":217,"ask":403,"last":224,"change":404,"changePercent":9,"volume":220,"openInterest":405,"open_interest":405,"iv":280,"implied_volatility":280,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"RELY  261016P00020000",0.1,-0.02,313,-0.047101,0.04187,-0.014422,0.003424,-0.000253,{"strike":412,"call":413,"put":425,"callItm":75,"putItm":14,"isAtm":14},21,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":415,"change":403,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":75},"RELY  261016C00021000",2.3,2.8,66,141,0.4485,0.95907,0.056219,-0.008564,0.003057,0.004386,{"contract_symbol":426,"symbol":426,"bid":217,"ask":338,"last":427,"change":217,"changePercent":9,"volume":217,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"RELY  261016P00021000",0.09,333,0.5125,-0.062804,0.06918,-0.013759,0.004299,-0.000335,{"strike":436,"call":437,"put":449,"callItm":75,"putItm":14,"isAtm":75},22.5,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":217,"changePercent":9,"volume":217,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":75},"RELY  261016C00022500",1.05,1.45,0.9,120,0.4277,0.767874,0.204943,-0.02839,0.010628,0.003689,{"contract_symbol":450,"symbol":450,"bid":393,"ask":451,"last":310,"change":217,"changePercent":9,"volume":217,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"RELY  261016P00022500",0.5,389,0.455,-0.244526,0.1982,-0.031078,0.010935,-0.001313,{"strike":460,"call":461,"put":471,"callItm":14,"putItm":75,"isAtm":75},24,{"contract_symbol":462,"symbol":462,"bid":300,"ask":463,"last":310,"change":217,"changePercent":9,"volume":270,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"RELY  261016C00024000",0.55,266,0.443,0.39157,0.249,-0.03701,0.013375,0.001928,{"contract_symbol":472,"symbol":472,"bid":182,"ask":473,"last":474,"change":217,"changePercent":9,"volume":217,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":75},"RELY  261016P00024000",1.3,2.44,39,0.5038,-0.592346,0.221301,-0.042534,0.013517,-0.003267,{"strike":483,"call":484,"put":494,"callItm":14,"putItm":75,"isAtm":75},25,{"contract_symbol":485,"symbol":485,"bid":224,"ask":338,"last":378,"change":486,"changePercent":9,"volume":220,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"RELY  261016C00025000",-0.1,1515,0.4381,0.181805,0.1731,-0.025157,0.009194,0.000905,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":217,"changePercent":9,"volume":217,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":75},"RELY  261016P00025000",1.35,2.1,2.12,64,0.5637,-0.754757,0.160249,-0.03856,0.010952,-0.004275,{"strike":507,"call":508,"put":517,"callItm":14,"putItm":75,"isAtm":75},26,{"contract_symbol":509,"symbol":509,"bid":217,"ask":378,"last":224,"change":217,"changePercent":9,"volume":217,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"RELY  261016C00026000",726,0.5458,0.115031,0.102151,-0.023045,0.00676,0.00057,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":217,"changePercent":9,"volume":217,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":75},"RELY  261016P00026000",1.95,3.2,4.41,4,0.5884,-0.865899,0.105485,-0.027658,0.007526,-0.005037,{"strike":530,"call":531,"put":540,"callItm":14,"putItm":75,"isAtm":14},27,{"contract_symbol":532,"symbol":532,"bid":217,"ask":310,"last":379,"change":217,"changePercent":9,"volume":217,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"RELY  261016C00027000",614,0.6695,0.089694,0.069485,-0.023585,0.00564,0.000442,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":75},"RELY  261016P00027000",2.75,4.4,2.7,0.5859,-0.939129,0.059055,-0.015351,0.004195,-0.005615,{"strike":552,"call":553,"put":561,"callItm":14,"putItm":75,"isAtm":14},28,{"contract_symbol":554,"symbol":554,"bid":217,"ask":310,"last":238,"change":217,"changePercent":9,"volume":217,"openInterest":555,"open_interest":555,"iv":534,"implied_volatility":534,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"RELY  261016C00028000",145,0.043673,0.039692,-0.013472,0.003222,0.000216,{"contract_symbol":562,"symbol":562,"bid":368,"ask":563,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":75},"RELY  261016P00028000",5.3,0.6781,-0.954145,0.040754,-0.014193,0.003351,-0.00591,{"strike":571,"call":572,"put":579,"callItm":14,"putItm":75,"isAtm":14},29,{"contract_symbol":573,"symbol":573,"bid":217,"ask":393,"last":259,"change":217,"changePercent":9,"volume":217,"openInterest":234,"open_interest":234,"iv":534,"implied_volatility":534,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"RELY  261016C00029000",0.019527,0.020352,-0.006908,0.001652,0.000097,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":75},"RELY  261016P00029000",4.8,6.3,-0.979123,0.021264,-0.007405,0.001748,-0.006252,{"strike":589,"call":590,"put":598,"callItm":14,"putItm":75,"isAtm":14},30,{"contract_symbol":591,"symbol":591,"bid":217,"ask":238,"last":224,"change":217,"changePercent":9,"volume":217,"openInterest":592,"open_interest":592,"iv":534,"implied_volatility":534,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"RELY  261016C00030000",1172,0.008071,0.009477,-0.003217,0.000769,0.00004,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":75},"RELY  261016P00030000",5.7,7.3,3.9,-0.991193,0.0101,-0.003517,0.00083,-0.006531,{"strike":609,"call":610,"put":618,"callItm":14,"putItm":75,"isAtm":14},31,{"contract_symbol":611,"symbol":611,"bid":217,"ask":238,"last":612,"change":217,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":534,"implied_volatility":534,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"RELY  261016C00031000",0.27,0.003105,0.004048,-0.001374,0.000329,0.000016,{"contract_symbol":619,"symbol":619,"bid":348,"ask":331,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":75},"RELY  261016P00031000",-0.996536,0.00441,-0.001536,0.000363,-0.006777,{"strike":626,"call":627,"put":636,"callItm":14,"putItm":75,"isAtm":14},32,{"contract_symbol":628,"symbol":628,"bid":217,"ask":238,"last":629,"change":217,"changePercent":9,"volume":217,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"RELY  261016C00032000",0.24,0.6687,0.001106,0.001585,-0.000537,0.000129,0.000006,{"contract_symbol":637,"symbol":637,"bid":638,"ask":317,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":75},"RELY  261016P00032000",7.8,-0.998721,0.001786,-0.000622,0.000147,-0.007007,{"strike":645,"call":646,"put":653,"callItm":14,"putItm":75,"isAtm":14},33,{"contract_symbol":647,"symbol":647,"bid":217,"ask":224,"last":73,"change":217,"changePercent":9,"volume":217,"openInterest":180,"open_interest":180,"iv":534,"implied_volatility":534,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"RELY  261016C00033000",0.00038,0.00059,-0.0002,0.000048,0.000002,{"contract_symbol":654,"symbol":654,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":545,"implied_volatility":545,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":75},"RELY  261016P00033000",-0.999944,0.000113,-0.000029,0.000008,-0.007232,{"strike":661,"call":662,"put":669,"callItm":14,"putItm":75,"isAtm":14},34,{"contract_symbol":663,"symbol":663,"bid":217,"ask":224,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":534,"implied_volatility":534,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"RELY  261016C00034000",0.000122,0.000205,-0.000069,0.000017,0.000001,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":75},"RELY  261016P00034000",9.7,11.3,-0.999853,0.000241,-0.000084,0.00002,-0.007451,{"strike":679,"call":680,"put":686,"callItm":14,"putItm":75,"isAtm":14},35,{"contract_symbol":681,"symbol":681,"bid":217,"ask":238,"last":379,"change":217,"changePercent":9,"volume":217,"openInterest":682,"open_interest":682,"iv":534,"implied_volatility":534,"delta":683,"gamma":684,"theta":685,"vega":325,"rho":217,"in_the_money":14},"RELY  261016C00035000",67,0.000037,0.000067,-0.000023,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":564,"implied_volatility":564,"delta":691,"gamma":692,"theta":341,"vega":342,"rho":693,"in_the_money":75},"RELY  261016P00035000",10.7,12.3,15.41,-0.999954,0.000081,-0.007671,"2026-10-08T20:13:26.068195+00:00"]