{"timestamp": "2026-10-23 02:09:56", "data": {"options": [{"option": "RDY261120C00002500", "bid": 8.6, "bid_size": 21.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.002, "vega": 0.0008, "theta": 0.0, "rho": 0.0021, "theo": 10.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RDY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 2.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.002, "vega": 0.0008, "theta": -0.004, "rho": -0.0001, "theo": 0.0383, "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": 0.025000000372529}, {"option": "RDY261120C00005000", "bid": 6.1, "bid_size": 21.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0066, "vega": 0.0018, "theta": -0.0025, "rho": 0.0041, "theo": 8.3399, "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": 8.20000004768372}, {"option": "RDY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 3.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0066, "vega": 0.0018, "theta": -0.0058, "rho": -0.0003, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDY261120C00007500", "bid": 4.5, "bid_size": 55.0, "ask": 8.0, "ask_size": 11.0, "iv": 2.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0182, "vega": 0.0033, "theta": -0.005, "rho": 0.006, "theo": 5.8813, "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": 5.85000014305115}, {"option": "RDY261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 2.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0183, "vega": 0.0033, "theta": -0.0074, "rho": -0.0005, "theo": 0.0943, "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": 1.07500004768372}, {"option": "RDY261120C00010000", "bid": 2.2, "bid_size": 101.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.9888, "open_interest": 132.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0531, "vega": 0.0062, "theta": -0.0075, "rho": 0.0075, "theo": 3.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T12:23:42", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "RDY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 1.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0534, "vega": 0.0062, "theta": -0.0089, "rho": -0.0011, "theo": 0.1487, "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": 1.07500004768372}, {"option": "RDY261120C00012500", "bid": 0.8, "bid_size": 31.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.2986, "open_interest": 2.0, "volume": 3.0, "delta": 0.712, "gamma": 0.2026, "vega": 0.0128, "theta": -0.0095, "rho": 0.0073, "theo": 1.1343, "change": -0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T15:49:04", "percent_change": -25.0, "prev_day_close": 1.39999997615814}, {"option": "RDY261120P00012500", "bid": 0.05, "bid_size": 27.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.3463, "open_interest": 4.0, "volume": 1.0, "delta": -0.2938, "gamma": 0.2056, "vega": 0.0129, "theta": -0.01, "rho": -0.0031, "theo": 0.3305, "change": -0.45, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:43:04", "percent_change": -64.2857, "prev_day_close": 0.699999988079071}, {"option": "RDY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.3126, "open_interest": 16.0, "volume": 1.0, "delta": 0.2363, "gamma": 0.1556, "vega": 0.0115, "theta": -0.0104, "rho": 0.0025, "theo": 0.2513, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T12:23:16", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "RDY261120P00015000", "bid": 0.35, "bid_size": 271.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.1623, "vega": 0.011, "theta": -0.0101, "rho": -0.0065, "theo": 1.9571, "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": 2.05000002682209}, {"option": "RDY261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 47.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.072, "vega": 0.0078, "theta": -0.0101, "rho": 0.0013, "theo": 0.1621, "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": 1.07500004768372}, {"option": "RDY261120P00017500", "bid": 2.05, "bid_size": 28.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0758, "vega": 0.0071, "theta": -0.009, "rho": -0.0068, "theo": 4.3733, "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": 4.35000002384186}, {"option": "RDY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 104.0, "iv": 1.9557, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0442, "vega": 0.0059, "theta": -0.0096, "rho": 0.0009, "theo": 0.1276, "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": 1.07500004768372}, {"option": "RDY261120P00020000", "bid": 5.4, "bid_size": 55.0, "ask": 8.5, "ask_size": 18.0, "iv": 1.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0465, "vega": 0.0052, "theta": -0.0075, "rho": -0.0067, "theo": 6.8413, "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": 6.84999990463257}, {"option": "RDY261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 2.1403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0312, "vega": 0.0049, "theta": -0.0091, "rho": 0.0007, "theo": 0.1079, "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": 1.07500004768372}, {"option": "RDY261120P00022500", "bid": 7.9, "bid_size": 55.0, "ask": 11.0, "ask_size": 18.0, "iv": 1.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0326, "vega": 0.004, "theta": -0.006, "rho": -0.0063, "theo": 9.323, "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": 9.34999990463257}, {"option": "RDY261218C00002500", "bid": 8.6, "bid_size": 21.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0021, "vega": 0.001, "theta": 0.0, "rho": 0.002, "theo": 10.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-06-10T14:21:07", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RDY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 1.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0019, "rho": -0.0002, "theo": 0.0343, "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": 0.025000000372529}, {"option": "RDY261218C00005000", "bid": 6.1, "bid_size": 21.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0066, "vega": 0.0024, "theta": 0.0, "rho": 0.0054, "theo": 8.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-05-06T12:56:13", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RDY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 129.0, "iv": 2.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0064, "vega": 0.0024, "theta": -0.0028, "rho": -0.0005, "theo": 0.0574, "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": 1.07500004768372}, {"option": "RDY261218C00007500", "bid": 4.6, "bid_size": 55.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.964, "open_interest": 1.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0184, "vega": 0.0047, "theta": -0.0015, "rho": 0.0104, "theo": 5.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-07-14T09:31:48", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RDY261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 128.0, "iv": 2.0393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0183, "vega": 0.0047, "theta": -0.0038, "rho": -0.001, "theo": 0.095, "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": 1.07500004768372}, {"option": "RDY261218C00010000", "bid": 1.9, "bid_size": 55.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.4365, "open_interest": 6.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0543, "vega": 0.0094, "theta": -0.0037, "rho": 0.0138, "theo": 3.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T13:48:31", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "RDY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7001, "open_interest": 1.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0545, "vega": 0.0094, "theta": -0.005, "rho": -0.0023, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T09:46:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RDY261218C00012500", "bid": 0.65, "bid_size": 24.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.6968, "open_interest": 70.0, "volume": 1.0, "delta": 0.6784, "gamma": 0.1735, "vega": 0.0187, "theta": -0.0059, "rho": 0.0127, "theo": 1.2376, "change": -0.52, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-22T12:56:40", "percent_change": -28.1081, "prev_day_close": 1.85000002384186}, {"option": "RDY261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.3978, "open_interest": 22.0, "volume": 2.0, "delta": -0.3207, "gamma": 0.1752, "vega": 0.0187, "theta": -0.0063, "rho": -0.0067, "theo": 0.4624, "change": -0.45, "open": 0.46, "high": 0.46, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T15:08:17", "percent_change": -56.25, "prev_day_close": 0.799999976530671}, {"option": "RDY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.5379, "open_interest": 57.0, "volume": 2.0, "delta": 0.2287, "gamma": 0.1537, "vega": 0.0159, "theta": -0.0051, "rho": 0.0045, "theo": 0.2394, "change": -0.175, "open": 0.46, "high": 0.46, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:08:17", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "RDY261218P00015000", "bid": 0.8, "bid_size": 13.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.6727, "open_interest": 1.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.1598, "vega": 0.0154, "theta": -0.0046, "rho": -0.013, "theo": 1.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-07-02T10:20:30", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "RDY261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7177, "open_interest": 16.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0639, "vega": 0.0086, "theta": -0.0035, "rho": 0.0018, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:57:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RDY261218P00017500", "bid": 2.25, "bid_size": 25.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0705, "vega": 0.0074, "theta": -0.0022, "rho": -0.0107, "theo": 4.3225, "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": 4.35000002384186}, {"option": "RDY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 128.0, "iv": 1.0714, "open_interest": 11.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0329, "vega": 0.0053, "theta": -0.0026, "rho": 0.0009, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDY261218P00020000", "bid": 4.9, "bid_size": 21.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0361, "vega": 0.0036, "theta": -0.0002, "rho": -0.0079, "theo": 6.7875, "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": 6.84999990463257}, {"option": "RDY261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.627, "open_interest": 2.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0197, "vega": 0.0036, "theta": -0.002, "rho": 0.0006, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:27:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RDY261218P00022500", "bid": 7.4, "bid_size": 21.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0316, "vega": 0.0018, "theta": 0.0, "rho": -0.0003, "theo": 9.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-04-22T15:07:15", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RDY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9476, "open_interest": 60.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.013, "vega": 0.0026, "theta": -0.0016, "rho": 0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-09T09:43:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RDY261218P00025000", "bid": 9.8, "bid_size": 21.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0035, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-05-06T12:57:35", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RDY270319C00002500", "bid": 8.6, "bid_size": 21.0, "ask": 12.9, "ask_size": 2.0, "iv": 1.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0046, "vega": 0.0032, "theta": -0.0018, "rho": 0.0034, "theo": 10.8025, "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": 10.7000002861023}, {"option": "RDY270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 70.0, "iv": 3.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0033, "vega": 0.0042, "theta": -0.0025, "rho": -0.0018, "theo": 0.1809, "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": 1.07500004768372}, {"option": "RDY270319C00005000", "bid": 7.0, "bid_size": 55.0, "ask": 10.3, "ask_size": 6.0, "iv": 1.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.012, "vega": 0.0073, "theta": -0.0027, "rho": 0.0083, "theo": 8.3814, "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": 8.20000004768372}, {"option": "RDY270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 1.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0099, "vega": 0.0083, "theta": -0.0033, "rho": -0.0035, "theo": 0.2679, "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": 1.07500004768372}, {"option": "RDY270319C00007500", "bid": 3.7, "bid_size": 55.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0262, "vega": 0.0128, "theta": -0.0033, "rho": 0.0139, "theo": 5.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-28T13:05:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RDY270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.951, "open_interest": 350.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0232, "vega": 0.0137, "theta": -0.0037, "rho": -0.0061, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T11:15:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDY270319C00010000", "bid": 1.75, "bid_size": 33.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.3818, "open_interest": 3.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0565, "vega": 0.0207, "theta": -0.0038, "rho": 0.0196, "theo": 3.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-08-10T11:41:15", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RDY270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.5559, "open_interest": 154.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0525, "vega": 0.0213, "theta": -0.004, "rho": -0.011, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-01T11:15:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RDY270319C00012500", "bid": 0.8, "bid_size": 21.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.3016, "open_interest": 166.0, "volume": 1.0, "delta": 0.6216, "gamma": 0.1159, "vega": 0.0311, "theta": -0.004, "rho": 0.0214, "theo": 1.6015, "change": 0.745, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-22T12:56:40", "percent_change": 72.6829, "prev_day_close": 1.02500001341104}, {"option": "RDY270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 41.0, "iv": 0.5398, "open_interest": 2.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.1116, "vega": 0.0311, "theta": -0.004, "rho": -0.0228, "theo": 0.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RDY270319C00015000", "bid": 0.15, "bid_size": 10.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.3156, "open_interest": 13.0, "volume": 0.0, "delta": 0.346, "gamma": 0.1072, "vega": 0.0307, "theta": -0.0041, "rho": 0.0141, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T10:22:40", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "RDY270319P00015000", "bid": 0.95, "bid_size": 34.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.3743, "open_interest": 11.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.1064, "vega": 0.0307, "theta": -0.0038, "rho": -0.0397, "theo": 2.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "RDY270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7304, "open_interest": 4.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0707, "vega": 0.0252, "theta": -0.0042, "rho": 0.0095, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RDY270319P00017500", "bid": 2.65, "bid_size": 55.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0722, "vega": 0.0253, "theta": -0.0036, "rho": -0.046, "theo": 4.7676, "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": 4.375}, {"option": "RDY270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.051, "vega": 0.0214, "theta": -0.0041, "rho": 0.0072, "theo": 0.3823, "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": 1.10000002384186}, {"option": "RDY270319P00020000", "bid": 4.9, "bid_size": 21.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0536, "vega": 0.0214, "theta": -0.0033, "rho": -0.0485, "theo": 7.1486, "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": 6.84999990463257}, {"option": "RDY270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0397, "vega": 0.0187, "theta": -0.0041, "rho": 0.0058, "theo": 0.3295, "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": 1.10000002384186}, {"option": "RDY270319P00022500", "bid": 7.3, "bid_size": 21.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0429, "vega": 0.0185, "theta": -0.003, "rho": -0.0495, "theo": 9.5714, "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": 9.34999990463257}, {"option": "RDY270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 72.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0325, "vega": 0.0168, "theta": -0.004, "rho": 0.005, "theo": 0.2934, "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": 1.07500004768372}, {"option": "RDY270319P00025000", "bid": 9.8, "bid_size": 21.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0362, "vega": 0.0163, "theta": -0.0026, "rho": -0.0491, "theo": 12.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-02T09:53:02", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "RDY270617C00002500", "bid": 8.6, "bid_size": 21.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0034, "vega": 0.0052, "theta": -0.0002, "rho": 0.0099, "theo": 10.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RDY270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 2.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0032, "vega": 0.0052, "theta": -0.0015, "rho": -0.0027, "theo": 0.1747, "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": 1.07500004768372}, {"option": "RDY270617C00005000", "bid": 7.3, "bid_size": 7.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0097, "vega": 0.0106, "theta": -0.001, "rho": 0.0242, "theo": 8.5662, "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": 8.20000004768372}, {"option": "RDY270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 1.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0096, "vega": 0.0106, "theta": -0.0021, "rho": -0.0055, "theo": 0.2767, "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": 1.07500004768372}, {"option": "RDY270617C00007500", "bid": 4.1, "bid_size": 55.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.022, "vega": 0.0174, "theta": -0.0017, "rho": 0.0374, "theo": 6.2529, "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": 5.80000007152557}, {"option": "RDY270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 69.0, "iv": 1.0099, "open_interest": 0.0, "volume": 1050.0, "delta": -0.0908, "gamma": 0.0222, "vega": 0.0175, "theta": -0.0025, "rho": -0.0095, "theo": 0.3948, "change": -0.89, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T12:53:32", "percent_change": -80.9091, "prev_day_close": 1.10000002384186}, {"option": "RDY270617C00010000", "bid": 2.05, "bid_size": 79.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0474, "vega": 0.0268, "theta": -0.0022, "rho": 0.0457, "theo": 4.0042, "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": 3.65000009536743}, {"option": "RDY270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.4822, "open_interest": 0.0, "volume": 450.0, "delta": -0.1703, "gamma": 0.0485, "vega": 0.0271, "theta": -0.0028, "rho": -0.0163, "theo": 0.5766, "change": -0.76, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T12:53:32", "percent_change": -60.8, "prev_day_close": 1.25}, {"option": "RDY270617C00012500", "bid": 0.8, "bid_size": 12.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0953, "vega": 0.0388, "theta": -0.0026, "rho": 0.0443, "theo": 1.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "RDY270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0997, "vega": 0.039, "theta": -0.0029, "rho": -0.0292, "theo": 1.0118, "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": 1.70000004768372}, {"option": "RDY270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.1042, "vega": 0.0413, "theta": -0.0029, "rho": 0.0295, "theo": 0.9303, "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": 1.6999999769032}, {"option": "RDY270617P00015000", "bid": 0.8, "bid_size": 2.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.1148, "vega": 0.04, "theta": -0.003, "rho": -0.0439, "theo": 2.4192, "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": 2.7250000834465}, {"option": "RDY270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0745, "vega": 0.0357, "theta": -0.003, "rho": 0.0198, "theo": 0.6398, "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": 0.949999988079071}, {"option": "RDY270617P00017500", "bid": 2.9, "bid_size": 33.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.086, "vega": 0.0323, "theta": -0.003, "rho": -0.048, "theo": 4.622, "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": "RDY270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0556, "vega": 0.0312, "theta": -0.0031, "rho": 0.0151, "theo": 0.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RDY270617P00020000", "bid": 5.2, "bid_size": 55.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0666, "vega": 0.0263, "theta": -0.0029, "rho": -0.0475, "theo": 7.0004, "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": 6.84999990463257}, {"option": "RDY270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 69.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0442, "vega": 0.0279, "theta": -0.0031, "rho": 0.0124, "theo": 0.4592, "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": 0.699999988079071}, {"option": "RDY270617P00022500", "bid": 7.4, "bid_size": 21.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0555, "vega": 0.0216, "theta": -0.0028, "rho": -0.0463, "theo": 9.4302, "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": 9.34999990463257}, {"option": "RDY270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0368, "vega": 0.0254, "theta": -0.0031, "rho": 0.0106, "theo": 0.4159, "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": 1.07500004768372}, {"option": "RDY270617P00025000", "bid": 9.9, "bid_size": 21.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0484, "vega": 0.0181, "theta": -0.0025, "rho": -0.0415, "theo": 11.8826, "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": 11.8499999046326}], "symbol": "RDY", "security_type": "stock", "exchange_id": 3, "current_price": 13.21, "price_change": 0.04, "price_change_percent": 0.3033, "bid": 12.5, "ask": 13.3, "bid_size": 700, "ask_size": 100, "open": 13.11, "high": 13.29, "low": 13.055, "close": 13.23, "prev_day_close": 13.19, "volume": 3982505, "iv30": 39.994, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150957062, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "RDY"}