{"timestamp": "2026-11-10 00:42:22", "data": {"options": [{"option": "REGL261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0181, "vega": 0.0248, "theta": -0.0796, "rho": 0.0116, "theo": 12.2552, "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": 10.4500000476837}, {"option": "REGL261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.017, "vega": 0.028, "theta": -0.0756, "rho": -0.0034, "theo": 0.4672, "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": 1.32500004768372}, {"option": "REGL261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0205, "vega": 0.0273, "theta": -0.0816, "rho": 0.0125, "theo": 11.2819, "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": 9.49999976158142}, {"option": "REGL261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0193, "vega": 0.0301, "theta": -0.0775, "rho": -0.0037, "theo": 0.4992, "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": 1.32500004768372}, {"option": "REGL261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0232, "vega": 0.03, "theta": -0.0833, "rho": 0.0128, "theo": 10.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "REGL261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0219, "vega": 0.0324, "theta": -0.0793, "rho": -0.0041, "theo": 0.5356, "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": 1.35000002384186}, {"option": "REGL261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0265, "vega": 0.0321, "theta": -0.0849, "rho": 0.0127, "theo": 9.3509, "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": 7.5499997138977}, {"option": "REGL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.025, "vega": 0.035, "theta": -0.0811, "rho": -0.0046, "theo": 0.5775, "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": 1.375}, {"option": "REGL261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0304, "vega": 0.0348, "theta": -0.0866, "rho": 0.013, "theo": 8.3936, "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": 6.60000014305115}, {"option": "REGL261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6417, "open_interest": 3.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0288, "vega": 0.0379, "theta": -0.0829, "rho": -0.0051, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:08:49", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "REGL261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0351, "vega": 0.0391, "theta": -0.0884, "rho": 0.0141, "theo": 7.4454, "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": 5.674999833107}, {"option": "REGL261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0333, "vega": 0.041, "theta": -0.0846, "rho": -0.0058, "theo": 0.6849, "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": 1.42499995231628}, {"option": "REGL261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0406, "vega": 0.042, "theta": -0.0898, "rho": 0.0138, "theo": 6.5102, "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": 4.82499992847443}, {"option": "REGL261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0387, "vega": 0.0446, "theta": -0.0863, "rho": -0.0066, "theo": 0.7557, "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": 1.45000004768372}, {"option": "REGL261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0473, "vega": 0.0463, "theta": -0.0911, "rho": 0.014, "theo": 5.59, "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": 3.89999997615814}, {"option": "REGL261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0452, "vega": 0.0484, "theta": -0.0877, "rho": -0.0076, "theo": 0.8438, "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": 1.54999995231628}, {"option": "REGL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0553, "vega": 0.0505, "theta": -0.0921, "rho": 0.0142, "theo": 4.6957, "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": 3.10000009834766}, {"option": "REGL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0531, "vega": 0.0526, "theta": -0.0889, "rho": -0.0089, "theo": 0.9572, "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": 1.60000002384186}, {"option": "REGL261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0644, "vega": 0.0558, "theta": -0.0925, "rho": 0.0141, "theo": 3.8379, "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": "REGL261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0621, "vega": 0.057, "theta": -0.0896, "rho": -0.0105, "theo": 1.1089, "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": "REGL261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0741, "vega": 0.06, "theta": -0.0924, "rho": 0.0136, "theo": 3.0395, "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": "REGL261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0716, "vega": 0.0611, "theta": -0.0897, "rho": -0.0125, "theo": 1.3204, "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": "REGL261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0822, "vega": 0.0635, "theta": -0.0915, "rho": 0.0127, "theo": 2.3342, "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": 1.75}, {"option": "REGL261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0796, "vega": 0.064, "theta": -0.0889, "rho": -0.0151, "theo": 1.6255, "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": "REGL261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0854, "vega": 0.0647, "theta": -0.0897, "rho": 0.0114, "theo": 1.7628, "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": 1.54999995231628}, {"option": "REGL261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0831, "vega": 0.0648, "theta": -0.0873, "rho": -0.018, "theo": 2.0639, "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": "REGL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0821, "vega": 0.0632, "theta": -0.0873, "rho": 0.01, "theo": 1.3459, "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": 1.42499995231628}, {"option": "REGL261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.08, "vega": 0.0629, "theta": -0.085, "rho": -0.0209, "theo": 2.6549, "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": 2.94999995827675}, {"option": "REGL261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.074, "vega": 0.0595, "theta": -0.0846, "rho": 0.0085, "theo": 1.0629, "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": 1.35000002384186}, {"option": "REGL261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0723, "vega": 0.0591, "theta": -0.0824, "rho": -0.0235, "theo": 3.3774, "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": 3.77499997615814}, {"option": "REGL261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0644, "vega": 0.055, "theta": -0.0818, "rho": 0.0072, "theo": 0.8728, "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": 1.29999995231628}, {"option": "REGL261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0631, "vega": 0.0545, "theta": -0.0797, "rho": -0.0256, "theo": 4.1905, "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": "REGL261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0554, "vega": 0.0504, "theta": -0.0791, "rho": 0.0063, "theo": 0.7407, "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": 1.27499997615814}, {"option": "REGL261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0543, "vega": 0.05, "theta": -0.0771, "rho": -0.0274, "theo": 5.0602, "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": 5.75000023841858}, {"option": "REGL261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0476, "vega": 0.0461, "theta": -0.0765, "rho": 0.0055, "theo": 0.6447, "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": 1.27499997615814}, {"option": "REGL261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0468, "vega": 0.0459, "theta": -0.0745, "rho": -0.0288, "theo": 5.9651, "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": 6.75000023841858}, {"option": "REGL261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0411, "vega": 0.0425, "theta": -0.0741, "rho": 0.0047, "theo": 0.5725, "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": 1.27499997615814}, {"option": "REGL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0404, "vega": 0.0421, "theta": -0.0722, "rho": -0.03, "theo": 6.8928, "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": 7.7000002861023}, {"option": "REGL261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.018, "vega": 0.0451, "theta": -0.0443, "rho": 0.0266, "theo": 15.2208, "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": 13.7000002861023}, {"option": "REGL261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0144, "vega": 0.0628, "theta": -0.0362, "rho": -0.0139, "theo": 0.9091, "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": 1.5}, {"option": "REGL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0196, "vega": 0.0483, "theta": -0.0444, "rho": 0.0268, "theo": 14.2452, "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": 12.8499999046326}, {"option": "REGL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0158, "vega": 0.066, "theta": -0.0364, "rho": -0.0149, "theo": 0.9487, "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": 1.54999995231628}, {"option": "REGL261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0214, "vega": 0.0521, "theta": -0.0444, "rho": 0.028, "theo": 13.2726, "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": 11.8000001907349}, {"option": "REGL261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0173, "vega": 0.0693, "theta": -0.0367, "rho": -0.016, "theo": 0.9923, "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": 1.54999995231628}, {"option": "REGL261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0235, "vega": 0.0554, "theta": -0.0444, "rho": 0.0294, "theo": 12.3038, "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": 10.9500000476837}, {"option": "REGL261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0191, "vega": 0.0729, "theta": -0.0369, "rho": -0.0173, "theo": 1.0406, "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": 1.60000002384186}, {"option": "REGL261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.026, "vega": 0.0594, "theta": -0.0444, "rho": 0.0294, "theo": 11.3391, "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": 9.94999980926514}, {"option": "REGL261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0211, "vega": 0.0768, "theta": -0.037, "rho": -0.0187, "theo": 1.0946, "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": 1.60000002384186}, {"option": "REGL261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0288, "vega": 0.0656, "theta": -0.0444, "rho": 0.0324, "theo": 10.3799, "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": 8.95000004768372}, {"option": "REGL261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0235, "vega": 0.081, "theta": -0.0372, "rho": -0.0203, "theo": 1.1557, "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": "REGL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0318, "vega": 0.0702, "theta": -0.044, "rho": 0.033, "theo": 9.4293, "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": 8.05000019073486}, {"option": "REGL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0261, "vega": 0.0854, "theta": -0.0372, "rho": -0.0222, "theo": 1.2255, "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": "REGL261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0352, "vega": 0.0764, "theta": -0.044, "rho": 0.0341, "theo": 8.4875, "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": 7.20000004768372}, {"option": "REGL261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0291, "vega": 0.0902, "theta": -0.0372, "rho": -0.0243, "theo": 1.3066, "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": 1.75}, {"option": "REGL261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.039, "vega": 0.0811, "theta": -0.0437, "rho": 0.035, "theo": 7.5601, "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": 6.30000007152557}, {"option": "REGL261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0326, "vega": 0.0953, "theta": -0.0372, "rho": -0.0268, "theo": 1.4024, "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": 1.79999995231628}, {"option": "REGL261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0435, "vega": 0.0882, "theta": -0.0433, "rho": 0.0359, "theo": 6.6475, "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": 5.47499978542328}, {"option": "REGL261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0366, "vega": 0.1005, "theta": -0.037, "rho": -0.0298, "theo": 1.518, "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": 1.85000002384186}, {"option": "REGL261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0483, "vega": 0.0955, "theta": -0.0428, "rho": 0.0366, "theo": 5.7617, "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": 4.67499995231628}, {"option": "REGL261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0409, "vega": 0.1059, "theta": -0.0368, "rho": -0.0333, "theo": 1.6608, "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": "REGL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0535, "vega": 0.1015, "theta": -0.0422, "rho": 0.037, "theo": 4.9115, "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": 3.95000004768372}, {"option": "REGL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0456, "vega": 0.1111, "theta": -0.0364, "rho": -0.0374, "theo": 1.8419, "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": "REGL261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0583, "vega": 0.109, "theta": -0.0414, "rho": 0.037, "theo": 4.1139, "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": 3.19999995827675}, {"option": "REGL261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0503, "vega": 0.1157, "theta": -0.0359, "rho": -0.0424, "theo": 2.0778, "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": "REGL261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0622, "vega": 0.1146, "theta": -0.0404, "rho": 0.0356, "theo": 3.3925, "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": 2.75000004842877}, {"option": "REGL261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0542, "vega": 0.1191, "theta": -0.0353, "rho": -0.0482, "theo": 2.3906, "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": "REGL261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.064, "vega": 0.1186, "theta": -0.0392, "rho": 0.0349, "theo": 2.7729, "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": "REGL261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0565, "vega": 0.1205, "theta": -0.0347, "rho": -0.0546, "theo": 2.8045, "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": 2.64999990537763}, {"option": "REGL261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.063, "vega": 0.1193, "theta": -0.038, "rho": 0.033, "theo": 2.2756, "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": "REGL261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0564, "vega": 0.1194, "theta": -0.034, "rho": -0.0612, "theo": 3.3354, "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": 2.94999990612268}, {"option": "REGL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0595, "vega": 0.1172, "theta": -0.0369, "rho": 0.03, "theo": 1.8986, "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": "REGL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0541, "vega": 0.1162, "theta": -0.0334, "rho": -0.0676, "theo": 3.9796, "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": 3.45000004768372}, {"option": "REGL261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0546, "vega": 0.1129, "theta": -0.036, "rho": 0.0271, "theo": 1.6206, "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": "REGL261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0503, "vega": 0.1115, "theta": -0.0329, "rho": -0.0734, "theo": 4.7166, "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": 4.14999997615814}, {"option": "REGL261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0493, "vega": 0.1081, "theta": -0.0352, "rho": 0.0246, "theo": 1.4145, "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": "REGL261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0459, "vega": 0.1061, "theta": -0.0324, "rho": -0.0784, "theo": 5.5213, "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": "REGL261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0442, "vega": 0.1026, "theta": -0.0345, "rho": 0.0225, "theo": 1.2612, "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": 1.54999995231628}, {"option": "REGL261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0416, "vega": 0.1006, "theta": -0.032, "rho": -0.0828, "theo": 6.373, "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": 5.84999978542328}, {"option": "REGL270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3297, "open_interest": 86.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.015, "vega": 0.074, "theta": -0.025, "rho": 0.0611, "theo": 15.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-07-24T10:43:06", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "REGL270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0144, "vega": 0.0906, "theta": -0.0258, "rho": -0.0278, "theo": 1.2179, "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": "REGL270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 10.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0163, "vega": 0.078, "theta": -0.0253, "rho": 0.0619, "theo": 14.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-07-24T10:48:40", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "REGL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0157, "vega": 0.0946, "theta": -0.0259, "rho": -0.0296, "theo": 1.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "REGL270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 11.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0178, "vega": 0.0849, "theta": -0.0255, "rho": 0.0644, "theo": 13.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.23, "last_trade_time": "2026-07-24T10:54:37", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "REGL270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0171, "vega": 0.0989, "theta": -0.0259, "rho": -0.0316, "theo": 1.3171, "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": "REGL270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2981, "open_interest": 20.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0195, "vega": 0.0891, "theta": -0.0258, "rho": 0.0656, "theo": 12.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.44, "last_trade_time": "2026-07-24T11:02:05", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "REGL270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0187, "vega": 0.1034, "theta": -0.026, "rho": -0.0339, "theo": 1.3743, "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": "REGL270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.272, "open_interest": 2.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0214, "vega": 0.0932, "theta": -0.0259, "rho": 0.0661, "theo": 11.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-07-24T11:16:03", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "REGL270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0205, "vega": 0.1081, "theta": -0.026, "rho": -0.0364, "theo": 1.4388, "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": 2.09999990463257}, {"option": "REGL270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.266, "open_interest": 6.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0235, "vega": 0.0972, "theta": -0.0261, "rho": 0.0671, "theo": 10.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-07-24T11:19:07", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "REGL270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0224, "vega": 0.1131, "theta": -0.0259, "rho": -0.0392, "theo": 1.5101, "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": "REGL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2465, "open_interest": 10.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.026, "vega": 0.1023, "theta": -0.0263, "rho": 0.0676, "theo": 9.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-24T11:23:07", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "REGL270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0247, "vega": 0.1184, "theta": -0.0259, "rho": -0.0424, "theo": 1.5908, "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": "REGL270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2382, "open_interest": 13.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0287, "vega": 0.1113, "theta": -0.0264, "rho": 0.0696, "theo": 8.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-07-24T11:26:49", "percent_change": 0.0, "prev_day_close": 7.50000011920929}, {"option": "REGL270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0272, "vega": 0.1239, "theta": -0.0258, "rho": -0.046, "theo": 1.6837, "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": 2.25}, {"option": "REGL270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2276, "open_interest": 10.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0318, "vega": 0.1165, "theta": -0.0265, "rho": 0.0698, "theo": 8.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-07-24T11:31:12", "percent_change": 0.0, "prev_day_close": 6.62499976158142}, {"option": "REGL270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.03, "vega": 0.1296, "theta": -0.0256, "rho": -0.0501, "theo": 1.7918, "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": "REGL270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2205, "open_interest": 25.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0353, "vega": 0.1212, "theta": -0.0265, "rho": 0.0694, "theo": 7.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-07-24T11:34:27", "percent_change": 0.0, "prev_day_close": 5.72499978542328}, {"option": "REGL270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0331, "vega": 0.1356, "theta": -0.0254, "rho": -0.0549, "theo": 1.92, "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": "REGL270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 10.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0392, "vega": 0.1313, "theta": -0.0266, "rho": 0.0696, "theo": 6.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-07-24T11:40:06", "percent_change": 0.0, "prev_day_close": 4.95000016689301}, {"option": "REGL270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0364, "vega": 0.1414, "theta": -0.0251, "rho": -0.0604, "theo": 2.075, "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": "REGL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2085, "open_interest": 40.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0432, "vega": 0.1367, "theta": -0.0265, "rho": 0.0687, "theo": 5.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-07-24T11:43:58", "percent_change": 0.0, "prev_day_close": 4.30000004172325}, {"option": "REGL270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.04, "vega": 0.147, "theta": -0.0248, "rho": -0.0668, "theo": 2.2663, "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": "REGL270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0473, "vega": 0.1448, "theta": -0.0264, "rho": 0.0677, "theo": 4.7059, "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": 3.74999995529652}, {"option": "REGL270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0434, "vega": 0.1519, "theta": -0.0244, "rho": -0.0742, "theo": 2.5071, "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": "REGL270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0508, "vega": 0.1491, "theta": -0.0261, "rho": 0.0653, "theo": 3.9876, "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": 3.3999999538064}, {"option": "REGL270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0464, "vega": 0.1556, "theta": -0.0239, "rho": -0.0827, "theo": 2.8144, "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": 3.07499995268881}, {"option": "REGL270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0533, "vega": 0.1541, "theta": -0.0258, "rho": 0.0624, "theo": 3.3497, "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": "REGL270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0485, "vega": 0.1574, "theta": -0.0234, "rho": -0.0921, "theo": 3.2067, "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": 3.34999995306134}, {"option": "REGL270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 1.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.054, "vega": 0.1543, "theta": -0.0254, "rho": 0.0583, "theo": 2.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-16T10:12:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REGL270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.049, "vega": 0.157, "theta": -0.023, "rho": -0.1019, "theo": 3.6987, "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": 3.6499999538064}, {"option": "REGL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0528, "vega": 0.1541, "theta": -0.025, "rho": 0.0543, "theo": 2.3872, "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": "REGL270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0481, "vega": 0.1543, "theta": -0.0225, "rho": -0.1117, "theo": 4.2926, "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": 4.10000009834766}, {"option": "REGL270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.0501, "vega": 0.1506, "theta": -0.0246, "rho": 0.0499, "theo": 2.0549, "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": 2.25}, {"option": "REGL270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1028, "open_interest": 11.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0458, "vega": 0.1499, "theta": -0.0221, "rho": -0.1208, "theo": 4.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-07-23T15:38:35", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "REGL270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0466, "vega": 0.1459, "theta": -0.0242, "rho": 0.0457, "theo": 1.8002, "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": 2.09999990463257}, {"option": "REGL270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0896, "open_interest": 94.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0429, "vega": 0.1444, "theta": -0.0218, "rho": -0.1291, "theo": 5.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-03T11:56:36", "percent_change": 0.0, "prev_day_close": 5.42499989271164}, {"option": "REGL270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0428, "vega": 0.1401, "theta": -0.0238, "rho": 0.0419, "theo": 1.6073, "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": "REGL270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0396, "vega": 0.1383, "theta": -0.0214, "rho": -0.1366, "theo": 6.5474, "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": 6.27500021457672}, {"option": "REGL270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.039, "vega": 0.1338, "theta": -0.0234, "rho": 0.0388, "theo": 1.4546, "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": "REGL270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0364, "vega": 0.1323, "theta": -0.0212, "rho": -0.1432, "theo": 7.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T12:01:06", "percent_change": 0.0, "prev_day_close": 7.00000011920929}, {"option": "REGL270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0198, "vega": 0.1867, "theta": -0.016, "rho": 0.2004, "theo": 12.1746, "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": 10.3999998569489}, {"option": "REGL270416P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0187, "vega": 0.1931, "theta": -0.0164, "rho": -0.1038, "theo": 2.7239, "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": "REGL270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0211, "vega": 0.192, "theta": -0.016, "rho": 0.1985, "theo": 11.2984, "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": 9.69999980926514}, {"option": "REGL270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0201, "vega": 0.1993, "theta": -0.0163, "rho": -0.1098, "theo": 2.8403, "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": 5.02500000037253}, {"option": "REGL270416C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0226, "vega": 0.1971, "theta": -0.0159, "rho": 0.1961, "theo": 10.4342, "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": 8.89999985694885}, {"option": "REGL270416P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0215, "vega": 0.2053, "theta": -0.0162, "rho": -0.1166, "theo": 2.9711, "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": 5.02500000037253}, {"option": "REGL270416C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0241, "vega": 0.202, "theta": -0.0159, "rho": 0.1933, "theo": 9.5842, "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": 8.19999992847443}, {"option": "REGL270416P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.023, "vega": 0.2114, "theta": -0.016, "rho": -0.1241, "theo": 3.1186, "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": 5.02500000037253}, {"option": "REGL270416C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0257, "vega": 0.213, "theta": -0.0158, "rho": 0.1992, "theo": 8.7519, "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": 7.74999988079071}, {"option": "REGL270416P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0246, "vega": 0.2176, "theta": -0.0159, "rho": -0.132, "theo": 3.2876, "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": 5.05000000074506}, {"option": "REGL270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0273, "vega": 0.2181, "theta": -0.0157, "rho": 0.1944, "theo": 7.9535, "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": 7.35000014305115}, {"option": "REGL270416P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0262, "vega": 0.2233, "theta": -0.0157, "rho": -0.1411, "theo": 3.4832, "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": 5.05000000074506}, {"option": "REGL270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.029, "vega": 0.2226, "theta": -0.0155, "rho": 0.189, "theo": 7.1836, "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": 6.65000021457672}, {"option": "REGL270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0279, "vega": 0.2286, "theta": -0.0154, "rho": -0.1513, "theo": 3.7105, "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": 5.15000019222498}, {"option": "REGL270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0305, "vega": 0.2305, "theta": -0.0154, "rho": 0.1884, "theo": 6.4493, "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": "REGL270416P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0295, "vega": 0.2334, "theta": -0.0152, "rho": -0.1618, "theo": 3.9783, "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": 5.35000009834766}, {"option": "REGL270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 1.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0318, "vega": 0.234, "theta": -0.0152, "rho": 0.1806, "theo": 5.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:48:45", "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "REGL270416P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0308, "vega": 0.237, "theta": -0.015, "rho": -0.1736, "theo": 4.2944, "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": 5.55000001192093}, {"option": "REGL270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.0329, "vega": 0.2363, "theta": -0.0151, "rho": 0.1727, "theo": 5.143, "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": 5.8000001013279}, {"option": "REGL270416P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.032, "vega": 0.2395, "theta": -0.0147, "rho": -0.1858, "theo": 4.6676, "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": 5.74999991059303}, {"option": "REGL270416C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2171, "open_interest": 1.0, "volume": 2.0, "delta": 0.5138, "gamma": 0.0336, "vega": 0.2394, "theta": -0.0149, "rho": 0.166, "theo": 4.5839, "change": -2.15, "open": 4.7, "high": 4.7, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:35:23", "percent_change": -38.7387, "prev_day_close": 5.55000001192093}, {"option": "REGL270416P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0327, "vega": 0.2405, "theta": -0.0144, "rho": -0.199, "theo": 5.106, "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": 6.05000001192093}, {"option": "REGL270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0338, "vega": 0.2392, "theta": -0.0148, "rho": 0.1568, "theo": 4.093, "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": 5.35000009834766}, {"option": "REGL270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0329, "vega": 0.2398, "theta": -0.0142, "rho": -0.212, "theo": 5.6132, "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": 6.3500000834465}, {"option": "REGL270416C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0335, "vega": 0.238, "theta": -0.0146, "rho": 0.1481, "theo": 3.6729, "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": 5.10000019147992}, {"option": "REGL270416P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0327, "vega": 0.2378, "theta": -0.0139, "rho": -0.2256, "theo": 6.1904, "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": 6.74999988079071}, {"option": "REGL270416C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0328, "vega": 0.2353, "theta": -0.0145, "rho": 0.1388, "theo": 3.3195, "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": 5.10000019147992}, {"option": "REGL270416P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.032, "vega": 0.2343, "theta": -0.0137, "rho": -0.2381, "theo": 6.8321, "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": 7.15000021457672}, {"option": "REGL270416C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0317, "vega": 0.2309, "theta": -0.0144, "rho": 0.1303, "theo": 3.0235, "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": 4.8749999050051}, {"option": "REGL270416P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.031, "vega": 0.2296, "theta": -0.0134, "rho": -0.2504, "theo": 7.5321, "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": 7.74999988079071}, {"option": "REGL270416C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0305, "vega": 0.2265, "theta": -0.0144, "rho": 0.1218, "theo": 2.7796, "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": "REGL270416P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0298, "vega": 0.2249, "theta": -0.0132, "rho": -0.2621, "theo": 8.2798, "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": "REGL270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0291, "vega": 0.2219, "theta": -0.0143, "rho": 0.1147, "theo": 2.5731, "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": "REGL270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0284, "vega": 0.2189, "theta": -0.013, "rho": -0.272, "theo": 9.0675, "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": 9.30000019073486}, {"option": "REGL270416C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0276, "vega": 0.2153, "theta": -0.0142, "rho": 0.1074, "theo": 2.4038, "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": "REGL270416P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0271, "vega": 0.2132, "theta": -0.0128, "rho": -0.2817, "theo": 9.8874, "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": 10.1000001430511}, {"option": "REGL270416C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0262, "vega": 0.2102, "theta": -0.0142, "rho": 0.1012, "theo": 2.259, "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": "REGL270416P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0257, "vega": 0.2079, "theta": -0.0127, "rho": -0.2902, "theo": 10.7321, "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": 10.8999998569489}, {"option": "REGL270416C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0248, "vega": 0.2046, "theta": -0.0141, "rho": 0.0959, "theo": 2.1341, "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": "REGL270416P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0244, "vega": 0.2019, "theta": -0.0125, "rho": -0.2973, "theo": 11.5974, "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": 11.7000002861023}, {"option": "REGL270416C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0235, "vega": 0.1986, "theta": -0.0141, "rho": 0.0906, "theo": 2.0286, "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": "REGL270416P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0231, "vega": 0.1963, "theta": -0.0123, "rho": -0.3039, "theo": 12.4794, "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": 12.5}], "symbol": "REGL", "security_type": "stock", "exchange_id": 3, "current_price": 93.925, "price_change": 1.715, "price_change_percent": 1.8599, "bid": 89.43, "ask": 99.65, "bid_size": 100, "ask_size": 100, "open": 93.48, "high": 94.3999, "low": 93.18, "close": 93.925, "prev_day_close": 92.21, "volume": 67528, "iv30": 24.004, "iv30_change": -1.683, "iv30_change_percent": -6.552, "seqno": 10409089358, "last_trade_time": "2026-11-09T15:59:49", "tick": "down"}, "symbol": "REGL"}