{"timestamp": "2026-10-23 00:52:47", "data": {"options": [{"option": "RGC261120C00002500", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 5.4786, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 7.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RGC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0027, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "RGC261120C00005000", "bid": 2.5, "bid_size": 2.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9912, "gamma": 0.024, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 4.85, "change": 0.31, "open": 4.81, "high": 4.81, "low": 4.81, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-10-22T15:10:30", "percent_change": 6.88889, "prev_day_close": 4.5}, {"option": "RGC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 3.9035, "open_interest": 31.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0208, "vega": 0.0025, "theta": -0.0064, "rho": -0.0004, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T13:30:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261120C00007500", "bid": 2.25, "bid_size": 47.0, "ask": 3.0, "ask_size": 25.0, "iv": 1.307, "open_interest": 169.0, "volume": 78.0, "delta": 0.8279, "gamma": 0.0891, "vega": 0.0065, "theta": -0.0167, "rho": 0.0025, "theo": 2.5633, "change": -1.15, "open": 2.9, "high": 3.06, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T15:58:09", "percent_change": -33.8235, "prev_day_close": 3.39999997615814}, {"option": "RGC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 2.9261, "open_interest": 7.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0772, "vega": 0.0073, "theta": -0.0151, "rho": -0.0019, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T11:42:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261120C00010000", "bid": 0.85, "bid_size": 135.0, "ask": 1.6, "ask_size": 27.0, "iv": 1.2766, "open_interest": 290.0, "volume": 191.0, "delta": 0.5231, "gamma": 0.1159, "vega": 0.0108, "theta": -0.024, "rho": 0.0027, "theo": 1.1993, "change": -1.2, "open": 1.5, "high": 1.65, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T15:59:15", "percent_change": -58.5366, "prev_day_close": 2.04999995231628}, {"option": "RGC261120P00010000", "bid": 1.25, "bid_size": 46.0, "ask": 2.4, "ask_size": 29.0, "iv": 1.4752, "open_interest": 35.0, "volume": 13.0, "delta": -0.4614, "gamma": 0.1103, "vega": 0.0107, "theta": -0.0227, "rho": -0.0054, "theo": 1.5867, "change": 0.245, "open": 1.7, "high": 1.8, "low": 1.65, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T11:42:14", "percent_change": 16.6102, "prev_day_close": 1.47499996423721}, {"option": "RGC261120C00012500", "bid": 0.45, "bid_size": 100.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.4773, "open_interest": 42.0, "volume": 5.0, "delta": 0.315, "gamma": 0.0913, "vega": 0.0098, "theta": -0.0234, "rho": 0.0018, "theo": 0.6416, "change": -0.125, "open": 0.95, "high": 0.95, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T11:35:51", "percent_change": -13.5135, "prev_day_close": 0.924999989569187}, {"option": "RGC261120P00012500", "bid": 1.0, "bid_size": 4.0, "ask": 5.8, "ask_size": 11.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0888, "vega": 0.0096, "theta": -0.0216, "rho": -0.0088, "theo": 3.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RGC261120C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.4656, "open_interest": 63.0, "volume": 5.0, "delta": 0.2027, "gamma": 0.0662, "vega": 0.0078, "theta": -0.0201, "rho": 0.0012, "theo": 0.3901, "change": -0.815, "open": 0.5, "high": 0.5, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:34:01", "percent_change": -98.7879, "prev_day_close": 0.824999988079071}, {"option": "RGC261120P00015000", "bid": 3.0, "bid_size": 1.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0648, "vega": 0.0076, "theta": -0.0176, "rho": -0.0117, "theo": 5.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RGC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0485, "vega": 0.006, "theta": -0.0167, "rho": 0.0009, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 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": "RGC261120P00017500", "bid": 5.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0476, "vega": 0.006, "theta": -0.0133, "rho": -0.0143, "theo": 8.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RGC261120C00020000", "bid": 0.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0364, "vega": 0.0048, "theta": -0.0138, "rho": 0.0006, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T15:47:27", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "RGC261120P00020000", "bid": 8.0, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0358, "vega": 0.0047, "theta": -0.0095, "rho": -0.0168, "theo": 10.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RGC261218C00002500", "bid": 5.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0141, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 7.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-02T13:21:40", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RGC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1520.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0055, "rho": -0.0008, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:19:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218C00005000", "bid": 2.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 285.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0346, "vega": 0.004, "theta": -0.0098, "rho": 0.002, "theo": 4.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-13T15:33:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RGC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 4.4252, "open_interest": 6.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0257, "vega": 0.0062, "theta": -0.0084, "rho": -0.002, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T10:50:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RGC261218C00007500", "bid": 0.5, "bid_size": 21.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0717, "vega": 0.0108, "theta": -0.0141, "rho": 0.0045, "theo": 2.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-20T15:24:36", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "RGC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.6157, "open_interest": 9.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0598, "vega": 0.0115, "theta": -0.0124, "rho": -0.0052, "theo": 0.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-20T15:24:36", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RGC261218C00010000", "bid": 0.05, "bid_size": 14.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.5172, "open_interest": 87.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0784, "vega": 0.0146, "theta": -0.0176, "rho": 0.0046, "theo": 1.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-20T14:07:13", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RGC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.416, "open_interest": 10.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0721, "vega": 0.0145, "theta": -0.0159, "rho": -0.0106, "theo": 2.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T15:21:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218C00012500", "bid": 0.1, "bid_size": 250.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.3167, "open_interest": 15.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0678, "vega": 0.0146, "theta": -0.0189, "rho": 0.0038, "theo": 1.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T10:04:14", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "RGC261218P00012500", "bid": 1.55, "bid_size": 1.0, "ask": 6.3, "ask_size": 5.0, "iv": 1.1829, "open_interest": 226.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0643, "vega": 0.0144, "theta": -0.0167, "rho": -0.016, "theo": 4.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T10:12:07", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "RGC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6112, "open_interest": 9.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0573, "vega": 0.0136, "theta": -0.0189, "rho": 0.0031, "theo": 0.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-20T11:50:27", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "RGC261218P00015000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 54.0, "iv": 1.0978, "open_interest": 381.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0551, "vega": 0.0134, "theta": -0.016, "rho": -0.0209, "theo": 6.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T11:35:07", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RGC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 2.0587, "open_interest": 54.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0491, "vega": 0.0125, "theta": -0.0184, "rho": 0.0026, "theo": 0.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T10:13:29", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RGC261218P00017500", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 13.0, "iv": 1.0863, "open_interest": 135.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0476, "vega": 0.0123, "theta": -0.0146, "rho": -0.0254, "theo": 8.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-09-17T14:29:31", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RGC261218C00020000", "bid": 0.1, "bid_size": 100.0, "ask": 1.5, "ask_size": 39.0, "iv": 1.8916, "open_interest": 421.0, "volume": 1.0, "delta": 0.228, "gamma": 0.0428, "vega": 0.0114, "theta": -0.0177, "rho": 0.0023, "theo": 0.6652, "change": -0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T12:18:59", "percent_change": -50.0, "prev_day_close": 1.0}, {"option": "RGC261218P00020000", "bid": 8.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0417, "vega": 0.0113, "theta": -0.013, "rho": -0.0296, "theo": 11.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-09-17T09:35:07", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RGC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 2.4601, "open_interest": 24.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0378, "vega": 0.0105, "theta": -0.017, "rho": 0.002, "theo": 0.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T10:59:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RGC261218P00022500", "bid": 10.5, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.037, "vega": 0.0104, "theta": -0.0113, "rho": -0.0335, "theo": 13.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-26T15:46:31", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RGC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3872, "open_interest": 12.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0338, "vega": 0.0098, "theta": -0.0162, "rho": 0.0018, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T15:59:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218P00025000", "bid": 13.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0333, "vega": 0.0096, "theta": -0.0096, "rho": -0.0371, "theo": 16.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-14T10:01:46", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RGC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6393, "open_interest": 27.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0278, "vega": 0.0084, "theta": -0.0147, "rho": 0.0014, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T12:42:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGC261218P00030000", "bid": 18.0, "bid_size": 2.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0276, "vega": 0.0084, "theta": -0.0063, "rho": -0.0434, "theo": 20.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-02T10:32:29", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "RGC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8264, "open_interest": 44.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0234, "vega": 0.0074, "theta": -0.0133, "rho": 0.0012, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-16T14:50:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218P00035000", "bid": 22.5, "bid_size": 2.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0237, "vega": 0.0074, "theta": -0.0032, "rho": -0.0487, "theo": 25.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.26, "last_trade_time": "2026-06-24T15:15:17", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "RGC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9897, "open_interest": 3.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0202, "vega": 0.0065, "theta": -0.0122, "rho": 0.001, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-06-22T15:13:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218P00040000", "bid": 27.5, "bid_size": 2.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0208, "vega": 0.0067, "theta": -0.0002, "rho": -0.053, "theo": 30.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-07-17T10:28:21", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RGC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 4.1295, "open_interest": 2.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0176, "vega": 0.0059, "theta": -0.0111, "rho": 0.0009, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-09T12:06:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218P00045000", "bid": 32.5, "bid_size": 1.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0186, "vega": 0.006, "theta": 0.0, "rho": -0.0563, "theo": 35.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RGC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 4.2513, "open_interest": 25.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0156, "vega": 0.0053, "theta": -0.0102, "rho": 0.0008, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T13:50:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC261218P00050000", "bid": 37.5, "bid_size": 2.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.017, "vega": 0.0055, "theta": 0.0, "rho": -0.0592, "theo": 40.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.18, "last_trade_time": "2026-06-24T15:15:26", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "RGC270319C00002500", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 2.516, "open_interest": 20.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0094, "vega": 0.0053, "theta": -0.0043, "rho": 0.0036, "theo": 7.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-15T13:14:39", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RGC270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0071, "vega": 0.0059, "theta": -0.0041, "rho": -0.0035, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T11:26:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC270319C00005000", "bid": 3.3, "bid_size": 14.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.3977, "open_interest": 43.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0238, "vega": 0.0118, "theta": -0.0062, "rho": 0.0081, "theo": 5.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-05T11:34:21", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RGC270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 165.0, "iv": 2.7891, "open_interest": 5.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0208, "vega": 0.0122, "theta": -0.006, "rho": -0.0079, "theo": 0.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T10:42:43", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RGC270319C00007500", "bid": 2.95, "bid_size": 30.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.6158, "open_interest": 24.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.038, "vega": 0.0186, "theta": -0.0084, "rho": 0.0107, "theo": 3.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T13:35:04", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "RGC270319P00007500", "bid": 0.4, "bid_size": 95.0, "ask": 2.4, "ask_size": 46.0, "iv": 1.0957, "open_interest": 1.0, "volume": 2.0, "delta": -0.2263, "gamma": 0.0354, "vega": 0.0186, "theta": -0.0081, "rho": -0.0156, "theo": 1.8289, "change": -0.275, "open": 1.0, "high": 1.85, "low": 1.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T15:15:37", "percent_change": -12.9412, "prev_day_close": 2.12499995529652}, {"option": "RGC270319C00010000", "bid": 2.45, "bid_size": 19.0, "ask": 3.6, "ask_size": 87.0, "iv": 1.3433, "open_interest": 16.0, "volume": 0.0, "delta": 0.635, "gamma": 0.043, "vega": 0.0224, "theta": -0.0102, "rho": 0.0108, "theo": 3.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-21T09:30:47", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RGC270319P00010000", "bid": 0.9, "bid_size": 58.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.2556, "open_interest": 3.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0414, "vega": 0.0223, "theta": -0.0098, "rho": -0.0246, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-02T14:57:00", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "RGC270319C00012500", "bid": 0.5, "bid_size": 101.0, "ask": 4.9, "ask_size": 108.0, "iv": 1.4918, "open_interest": 2.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0429, "vega": 0.0238, "theta": -0.0114, "rho": 0.0101, "theo": 2.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T15:30:59", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RGC270319P00012500", "bid": 2.7, "bid_size": 34.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.3049, "open_interest": 85.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0421, "vega": 0.0237, "theta": -0.0107, "rho": -0.0329, "theo": 5.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T10:44:41", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RGC270319C00015000", "bid": 0.7, "bid_size": 67.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.7174, "open_interest": 2.0, "volume": 1.0, "delta": 0.4899, "gamma": 0.0414, "vega": 0.0241, "theta": -0.0121, "rho": 0.0094, "theo": 2.2129, "change": -0.9, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T12:18:59", "percent_change": -33.9623, "prev_day_close": 2.65000009536743}, {"option": "RGC270319P00015000", "bid": 4.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 2.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0411, "vega": 0.0241, "theta": -0.0112, "rho": -0.0402, "theo": 7.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-10-20T10:44:03", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RGC270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 180.0, "iv": 1.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0395, "vega": 0.024, "theta": -0.0124, "rho": 0.0087, "theo": 1.9636, "change": 0.0, "open": 0.0, "high": 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": "RGC270319P00017500", "bid": 6.7, "bid_size": 5.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0397, "vega": 0.024, "theta": -0.0113, "rho": -0.0466, "theo": 9.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "RGC270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8781, "open_interest": 0.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0376, "vega": 0.0236, "theta": -0.0126, "rho": 0.0081, "theo": 1.77, "change": 0.0, "open": 0.0, "high": 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": "RGC270319P00020000", "bid": 9.0, "bid_size": 8.0, "ask": 13.9, "ask_size": 3.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0383, "vega": 0.0236, "theta": -0.0112, "rho": -0.0521, "theo": 12.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RGC270617C00002500", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 2.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0096, "vega": 0.007, "theta": -0.0036, "rho": 0.0049, "theo": 7.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RGC270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0064, "vega": 0.0078, "theta": -0.003, "rho": -0.0067, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 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": "RGC270617C00005000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.2461, "open_interest": 1.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0218, "vega": 0.0152, "theta": -0.0049, "rho": 0.0109, "theo": 5.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-20T12:17:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RGC270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0177, "vega": 0.0157, "theta": -0.0045, "rho": -0.0147, "theo": 1.2387, "change": 0.0, "open": 0.0, "high": 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": "RGC270617C00007500", "bid": 2.4, "bid_size": 2.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0311, "vega": 0.0226, "theta": -0.0063, "rho": 0.0143, "theo": 4.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RGC270617P00007500", "bid": 0.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0277, "vega": 0.0226, "theta": -0.0058, "rho": -0.0266, "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": 2.55000004917383}, {"option": "RGC270617C00010000", "bid": 1.55, "bid_size": 4.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.3759, "open_interest": 2.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0349, "vega": 0.0269, "theta": -0.0073, "rho": 0.0151, "theo": 3.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T13:38:18", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "RGC270617P00010000", "bid": 1.8, "bid_size": 15.0, "ask": 6.2, "ask_size": 123.0, "iv": 1.269, "open_interest": 4.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0326, "vega": 0.0266, "theta": -0.0068, "rho": -0.0393, "theo": 4.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-10-21T15:26:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RGC270617C00012500", "bid": 0.5, "bid_size": 7.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0357, "vega": 0.0289, "theta": -0.008, "rho": 0.0147, "theo": 3.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RGC270617P00012500", "bid": 3.6, "bid_size": 11.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.2558, "open_interest": 60.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.0344, "vega": 0.0287, "theta": -0.0073, "rho": -0.0515, "theo": 5.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T10:44:41", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "RGC270617C00015000", "bid": 0.3, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0354, "vega": 0.0297, "theta": -0.0084, "rho": 0.0141, "theo": 2.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RGC270617P00015000", "bid": 5.5, "bid_size": 11.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.296, "open_interest": 215.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0348, "vega": 0.0296, "theta": -0.0076, "rho": -0.0621, "theo": 8.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-10-20T10:44:03", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RGC270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0346, "vega": 0.0299, "theta": -0.0087, "rho": 0.0134, "theo": 2.3773, "change": 0.0, "open": 0.0, "high": 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": "RGC270617P00017500", "bid": 7.6, "bid_size": 7.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0347, "vega": 0.0299, "theta": -0.0077, "rho": -0.0712, "theo": 10.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "RGC270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5136, "open_interest": 1.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0336, "vega": 0.0298, "theta": -0.0088, "rho": 0.0127, "theo": 2.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-19T11:15:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGC270617P00020000", "bid": 9.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0343, "vega": 0.0298, "theta": -0.0076, "rho": -0.0798, "theo": 12.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}], "symbol": "RGC", "security_type": "stock", "exchange_id": 2, "current_price": 9.8341, "price_change": -0.99, "price_change_percent": -9.1667, "bid": 9.81, "ask": 10.0, "bid_size": 500, "ask_size": 300, "open": 10.56, "high": 10.79, "low": 9.72, "close": 9.81, "prev_day_close": 10.8, "volume": 275440, "iv30": 121.386, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150602583, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "RGC"}