{"timestamp": "2026-11-10 11:02:26", "data": {"options": [{"option": "RGTI261113C00005000", "bid": 7.65, "bid_size": 91.0, "ask": 8.65, "ask_size": 27.0, "iv": 6.5216, "open_interest": 12.0, "volume": 33.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.965, "change": 1.725, "open": 7.6, "high": 8.3, "low": 7.6, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T15:53:00", "percent_change": 27.2727, "prev_day_close": 8.09999990463257}, {"option": "RGTI261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 3.564, "open_interest": 24.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:55:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RGTI261113C00006000", "bid": 6.5, "bid_size": 133.0, "ask": 8.15, "ask_size": 22.0, "iv": 6.4908, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T13:13:22", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "RGTI261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 6.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0012, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTI261113C00006500", "bid": 5.95, "bid_size": 150.0, "ask": 7.15, "ask_size": 15.0, "iv": 4.1605, "open_interest": 3.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 6.4652, "change": 1.165, "open": 5.26, "high": 6.29, "low": 5.26, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-09T12:57:53", "percent_change": 22.7317, "prev_day_close": 6.60000014305115}, {"option": "RGTI261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 86.0, "iv": 4.1545, "open_interest": 1.0, "volume": 2.0, "delta": -0.0021, "gamma": 0.002, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:48:52", "percent_change": -97.3333, "prev_day_close": 0.0949999988079071}, {"option": "RGTI261113C00007000", "bid": 5.3, "bid_size": 182.0, "ask": 6.85, "ask_size": 10.0, "iv": 3.9776, "open_interest": 2.0, "volume": 3.0, "delta": 0.9984, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0034, "rho": 0.0001, "theo": 5.9656, "change": 1.1, "open": 4.84, "high": 5.75, "low": 4.84, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T11:21:40", "percent_change": 23.6559, "prev_day_close": 6.15000009536743}, {"option": "RGTI261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 4.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261113C00007500", "bid": 4.8, "bid_size": 182.0, "ask": 6.35, "ask_size": 58.0, "iv": 3.5993, "open_interest": 3.0, "volume": 2.0, "delta": 0.9962, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0045, "rho": 0.0001, "theo": 5.4668, "change": 1.075, "open": 5.15, "high": 5.25, "low": 5.15, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T11:17:03", "percent_change": 25.7485, "prev_day_close": 5.625}, {"option": "RGTI261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 5.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261113C00008000", "bid": 4.1, "bid_size": 200.0, "ask": 6.1, "ask_size": 17.0, "iv": 3.4007, "open_interest": 3.0, "volume": 2.0, "delta": 0.9921, "gamma": 0.0102, "vega": 0.0003, "theta": -0.0067, "rho": 0.0003, "theo": 4.9696, "change": 1.73, "open": 4.19, "high": 5.08, "low": 4.19, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T15:08:01", "percent_change": 51.6418, "prev_day_close": 5.125}, {"option": "RGTI261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 4.4862, "open_interest": 45.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0096, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:11:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261113C00008500", "bid": 3.95, "bid_size": 209.0, "ask": 5.2, "ask_size": 82.0, "iv": 2.9072, "open_interest": 20.0, "volume": 3.0, "delta": 0.9852, "gamma": 0.0164, "vega": 0.0005, "theta": -0.0105, "rho": 0.0004, "theo": 4.475, "change": 1.14, "open": 4.15, "high": 4.44, "low": 4.15, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-09T14:49:18", "percent_change": 34.5455, "prev_day_close": 4.57500004768372}, {"option": "RGTI261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.0319, "open_interest": 60.0, "volume": 25.0, "delta": -0.0169, "gamma": 0.0155, "vega": 0.0006, "theta": -0.0109, "rho": 0.0, "theo": 0.0169, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:21:53", "percent_change": -50.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261113C00009000", "bid": 3.35, "bid_size": 180.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 16.0, "volume": 4.0, "delta": 0.9746, "gamma": 0.025, "vega": 0.0008, "theta": -0.0163, "rho": 0.0005, "theo": 3.9848, "change": 1.3, "open": 3.26, "high": 4.2, "low": 3.26, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:08:01", "percent_change": 45.614, "prev_day_close": 4.17499995231628}, {"option": "RGTI261113P00009000", "bid": 0.02, "bid_size": 8.0, "ask": 0.03, "ask_size": 17.0, "iv": 1.8571, "open_interest": 1085.0, "volume": 510.0, "delta": -0.0272, "gamma": 0.0242, "vega": 0.0008, "theta": -0.0165, "rho": -0.0001, "theo": 0.028, "change": -0.08, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:58:02", "percent_change": -80.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261113C00009500", "bid": 2.86, "bid_size": 273.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 125.0, "volume": 53.0, "delta": 0.9585, "gamma": 0.0374, "vega": 0.0012, "theta": -0.0243, "rho": 0.0006, "theo": 3.5014, "change": 1.075, "open": 2.97, "high": 3.55, "low": 2.97, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:21:24", "percent_change": 43.4343, "prev_day_close": 3.60000002384186}, {"option": "RGTI261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 56.0, "iv": 1.7213, "open_interest": 3729.0, "volume": 697.0, "delta": -0.0432, "gamma": 0.0369, "vega": 0.0012, "theta": -0.0244, "rho": -0.0001, "theo": 0.0457, "change": -0.12, "open": 0.09, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:33:44", "percent_change": -80.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI261113C00010000", "bid": 2.9, "bid_size": 167.0, "ask": 3.5, "ask_size": 345.0, "iv": 2.4778, "open_interest": 181.0, "volume": 68.0, "delta": 0.9345, "gamma": 0.0549, "vega": 0.0017, "theta": -0.0349, "rho": 0.0008, "theo": 3.0282, "change": 1.005, "open": 2.0, "high": 3.15, "low": 2.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:21:24", "percent_change": 46.8531, "prev_day_close": 3.17499995231628}, {"option": "RGTI261113P00010000", "bid": 0.05, "bid_size": 72.0, "ask": 0.08, "ask_size": 55.0, "iv": 1.6915, "open_interest": 1996.0, "volume": 1828.0, "delta": -0.067, "gamma": 0.0545, "vega": 0.0018, "theta": -0.0349, "rho": -0.0001, "theo": 0.0737, "change": -0.185, "open": 0.27, "high": 0.27, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:53:18", "percent_change": -72.549, "prev_day_close": 0.0549999997019768}, {"option": "RGTI261113C00010500", "bid": 2.37, "bid_size": 363.0, "ask": 2.98, "ask_size": 391.0, "iv": 2.0645, "open_interest": 251.0, "volume": 128.0, "delta": 0.8999, "gamma": 0.0779, "vega": 0.0024, "theta": -0.0482, "rho": 0.0008, "theo": 2.5705, "change": 0.915, "open": 1.6, "high": 2.8, "low": 1.6, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T15:51:46", "percent_change": 54.6269, "prev_day_close": 2.77499997615814}, {"option": "RGTI261113P00010500", "bid": 0.07, "bid_size": 425.0, "ask": 0.15, "ask_size": 341.0, "iv": 1.6484, "open_interest": 426.0, "volume": 210.0, "delta": -0.1015, "gamma": 0.0773, "vega": 0.0024, "theta": -0.0481, "rho": -0.0002, "theo": 0.117, "change": -0.23, "open": 0.39, "high": 0.39, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:41", "percent_change": -69.697, "prev_day_close": 0.100000001490116}, {"option": "RGTI261113C00011000", "bid": 2.01, "bid_size": 334.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.5226, "open_interest": 1759.0, "volume": 282.0, "delta": 0.8518, "gamma": 0.1055, "vega": 0.0031, "theta": -0.0636, "rho": 0.0009, "theo": 2.1349, "change": 0.8, "open": 1.35, "high": 2.35, "low": 1.15, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 60.6061, "prev_day_close": 2.2849999666214}, {"option": "RGTI261113P00011000", "bid": 0.16, "bid_size": 80.0, "ask": 0.2, "ask_size": 55.0, "iv": 1.6134, "open_interest": 2623.0, "volume": 569.0, "delta": -0.1493, "gamma": 0.1048, "vega": 0.0032, "theta": -0.0634, "rho": -0.0004, "theo": 0.1826, "change": -0.335, "open": 0.43, "high": 0.5, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:57:28", "percent_change": -65.0485, "prev_day_close": 0.160000003874302}, {"option": "RGTI261113C00011500", "bid": 1.67, "bid_size": 10.0, "ask": 1.91, "ask_size": 94.0, "iv": 1.7237, "open_interest": 2301.0, "volume": 272.0, "delta": 0.7885, "gamma": 0.1356, "vega": 0.0039, "theta": -0.0797, "rho": 0.0009, "theo": 1.7298, "change": 0.765, "open": 1.01, "high": 1.93, "low": 0.86, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:51:55", "percent_change": 74.6341, "prev_day_close": 1.87999999523163}, {"option": "RGTI261113P00011500", "bid": 0.25, "bid_size": 105.0, "ask": 0.29, "ask_size": 10.0, "iv": 1.5517, "open_interest": 2037.0, "volume": 754.0, "delta": -0.2123, "gamma": 0.1348, "vega": 0.0039, "theta": -0.0794, "rho": -0.0005, "theo": 0.2785, "change": -0.44, "open": 0.7, "high": 0.73, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:35", "percent_change": -60.274, "prev_day_close": 0.249999992549419}, {"option": "RGTI261113C00012000", "bid": 1.35, "bid_size": 7.0, "ask": 1.48, "ask_size": 285.0, "iv": 1.6428, "open_interest": 4264.0, "volume": 1081.0, "delta": 0.71, "gamma": 0.1641, "vega": 0.0046, "theta": -0.094, "rho": 0.0009, "theo": 1.3644, "change": 0.625, "open": 0.7, "high": 1.57, "low": 0.62, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:59:08", "percent_change": 80.6452, "prev_day_close": 1.49000000953674}, {"option": "RGTI261113P00012000", "bid": 0.39, "bid_size": 80.0, "ask": 0.44, "ask_size": 22.0, "iv": 1.5368, "open_interest": 1945.0, "volume": 331.0, "delta": -0.2904, "gamma": 0.1632, "vega": 0.0047, "theta": -0.0936, "rho": -0.0007, "theo": 0.414, "change": -0.545, "open": 0.8, "high": 1.1, "low": 0.33, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:59:29", "percent_change": -57.0681, "prev_day_close": 0.370000004768372}, {"option": "RGTI261113C00012500", "bid": 1.01, "bid_size": 30.0, "ask": 1.1, "ask_size": 19.0, "iv": 1.5214, "open_interest": 3625.0, "volume": 2011.0, "delta": 0.6192, "gamma": 0.1859, "vega": 0.0052, "theta": -0.104, "rho": 0.0009, "theo": 1.0466, "change": 0.49, "open": 0.55, "high": 1.27, "low": 0.35, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 83.0508, "prev_day_close": 1.16000002622604}, {"option": "RGTI261113P00012500", "bid": 0.6, "bid_size": 25.0, "ask": 0.62, "ask_size": 204.0, "iv": 1.5306, "open_interest": 3701.0, "volume": 1703.0, "delta": -0.3808, "gamma": 0.185, "vega": 0.0052, "theta": -0.1035, "rho": -0.0009, "theo": 0.5968, "change": -0.65, "open": 1.17, "high": 1.24, "low": 0.5, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:59:56", "percent_change": -51.1811, "prev_day_close": 0.534999996423721}, {"option": "RGTI261113C00013000", "bid": 0.77, "bid_size": 12.0, "ask": 0.83, "ask_size": 28.0, "iv": 1.5196, "open_interest": 2141.0, "volume": 2459.0, "delta": 0.5218, "gamma": 0.1968, "vega": 0.0054, "theta": -0.1076, "rho": 0.0008, "theo": 0.7814, "change": 0.375, "open": 0.3, "high": 0.93, "low": 0.21, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:59:47", "percent_change": 86.2069, "prev_day_close": 0.884999990463257}, {"option": "RGTI261113P00013000", "bid": 0.78, "bid_size": 32.0, "ask": 0.85, "ask_size": 3.0, "iv": 1.4536, "open_interest": 430.0, "volume": 324.0, "delta": -0.4777, "gamma": 0.1958, "vega": 0.0054, "theta": -0.1071, "rho": -0.0012, "theo": 0.8321, "change": -0.805, "open": 1.27, "high": 1.27, "low": 0.71, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:59:23", "percent_change": -49.2355, "prev_day_close": 0.744999974966049}, {"option": "RGTI261113C00013500", "bid": 0.57, "bid_size": 1.0, "ask": 0.63, "ask_size": 152.0, "iv": 1.5311, "open_interest": 1565.0, "volume": 1639.0, "delta": 0.4251, "gamma": 0.1948, "vega": 0.0053, "theta": -0.1044, "rho": 0.0007, "theo": 0.5699, "change": 0.34, "open": 0.28, "high": 0.7, "low": 0.21, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 113.333, "prev_day_close": 0.650000005960464}, {"option": "RGTI261113P00013500", "bid": 1.06, "bid_size": 25.0, "ask": 1.27, "ask_size": 492.0, "iv": 1.5576, "open_interest": 152.0, "volume": 32.0, "delta": -0.5739, "gamma": 0.194, "vega": 0.0053, "theta": -0.1039, "rho": -0.0014, "theo": 1.1207, "change": -0.98, "open": 1.9, "high": 1.9, "low": 0.98, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:43:44", "percent_change": -49.4949, "prev_day_close": 1.02999997138977}, {"option": "RGTI261113C00014000", "bid": 0.39, "bid_size": 57.0, "ask": 0.44, "ask_size": 189.0, "iv": 1.487, "open_interest": 3404.0, "volume": 5492.0, "delta": 0.336, "gamma": 0.1814, "vega": 0.005, "theta": -0.0955, "rho": 0.0006, "theo": 0.4077, "change": 0.195, "open": 0.19, "high": 0.49, "low": 0.14, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:59:22", "percent_change": 86.6667, "prev_day_close": 0.445000007748604}, {"option": "RGTI261113P00014000", "bid": 1.25, "bid_size": 464.0, "ask": 1.6, "ask_size": 55.0, "iv": 1.4038, "open_interest": 159.0, "volume": 32.0, "delta": -0.6628, "gamma": 0.1808, "vega": 0.005, "theta": -0.095, "rho": -0.0016, "theo": 1.4587, "change": -1.075, "open": 2.1, "high": 2.13, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:36:13", "percent_change": -45.4545, "prev_day_close": 1.34499996900558}, {"option": "RGTI261113C00014500", "bid": 0.27, "bid_size": 62.0, "ask": 0.31, "ask_size": 69.0, "iv": 1.482, "open_interest": 1567.0, "volume": 2215.0, "delta": 0.2589, "gamma": 0.1603, "vega": 0.0044, "theta": -0.0831, "rho": 0.0004, "theo": 0.288, "change": 0.18, "open": 0.15, "high": 0.35, "low": 0.06, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:59:28", "percent_change": 150.0, "prev_day_close": 0.315000012516975}, {"option": "RGTI261113P00014500", "bid": 1.65, "bid_size": 412.0, "ask": 1.96, "ask_size": 66.0, "iv": 1.399, "open_interest": 270.0, "volume": 84.0, "delta": -0.7396, "gamma": 0.1598, "vega": 0.0044, "theta": -0.0826, "rho": -0.0019, "theo": 1.8388, "change": -0.98, "open": 2.7, "high": 2.7, "low": 1.74, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T14:49:13", "percent_change": -33.2203, "prev_day_close": 1.71999996900558}, {"option": "RGTI261113C00015000", "bid": 0.17, "bid_size": 414.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.4424, "open_interest": 4060.0, "volume": 1923.0, "delta": 0.1958, "gamma": 0.1358, "vega": 0.0038, "theta": -0.0694, "rho": 0.0004, "theo": 0.202, "change": 0.08, "open": 0.12, "high": 0.23, "low": 0.06, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 66.6667, "prev_day_close": 0.219999998807907}, {"option": "RGTI261113P00015000", "bid": 1.93, "bid_size": 310.0, "ask": 2.64, "ask_size": 141.0, "iv": 1.5732, "open_interest": 235.0, "volume": 56.0, "delta": -0.8025, "gamma": 0.1354, "vega": 0.0037, "theta": -0.069, "rho": -0.0021, "theo": 2.2526, "change": -0.945, "open": 3.18, "high": 3.18, "low": 2.21, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T14:31:38", "percent_change": -28.4211, "prev_day_close": 2.11000001430511}, {"option": "RGTI261113C00015500", "bid": 0.11, "bid_size": 241.0, "ask": 0.16, "ask_size": 52.0, "iv": 1.4836, "open_interest": 482.0, "volume": 315.0, "delta": 0.1462, "gamma": 0.1114, "vega": 0.0031, "theta": -0.0562, "rho": 0.0003, "theo": 0.1414, "change": 0.05, "open": 0.07, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:52:56", "percent_change": 55.5556, "prev_day_close": 0.155000001192093}, {"option": "RGTI261113P00015500", "bid": 2.2, "bid_size": 176.0, "ask": 3.25, "ask_size": 18.0, "iv": 1.6077, "open_interest": 36.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.1111, "vega": 0.0031, "theta": -0.0558, "rho": -0.0023, "theo": 2.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-06T13:55:03", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "RGTI261113C00016000", "bid": 0.09, "bid_size": 20.0, "ask": 0.1, "ask_size": 29.0, "iv": 1.5071, "open_interest": 700.0, "volume": 710.0, "delta": 0.1084, "gamma": 0.0892, "vega": 0.0025, "theta": -0.0446, "rho": 0.0002, "theo": 0.0993, "change": 0.035, "open": 0.04, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:57:39", "percent_change": 53.8462, "prev_day_close": 0.105000000447035}, {"option": "RGTI261113P00016000", "bid": 2.8, "bid_size": 601.0, "ask": 3.65, "ask_size": 427.0, "iv": 1.7894, "open_interest": 125.0, "volume": 19.0, "delta": -0.8896, "gamma": 0.089, "vega": 0.0025, "theta": -0.0442, "rho": -0.0024, "theo": 3.1493, "change": -1.85, "open": 3.22, "high": 3.3, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:28:50", "percent_change": -38.9474, "prev_day_close": 3.0349999666214}, {"option": "RGTI261113C00016500", "bid": 0.07, "bid_size": 9.0, "ask": 0.08, "ask_size": 49.0, "iv": 1.5711, "open_interest": 287.0, "volume": 296.0, "delta": 0.0802, "gamma": 0.0703, "vega": 0.002, "theta": -0.0348, "rho": 0.0001, "theo": 0.0701, "change": -0.05, "open": 0.03, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:46:13", "percent_change": -41.6667, "prev_day_close": 0.0749999992549419}, {"option": "RGTI261113P00016500", "bid": 3.3, "bid_size": 67.0, "ask": 4.1, "ask_size": 13.0, "iv": 1.8754, "open_interest": 18.0, "volume": 2.0, "delta": -0.9178, "gamma": 0.0702, "vega": 0.002, "theta": -0.0344, "rho": -0.0026, "theo": 3.6198, "change": -1.425, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:29:07", "percent_change": -27.2727, "prev_day_close": 3.60000002384186}, {"option": "RGTI261113C00017000", "bid": 0.05, "bid_size": 2.0, "ask": 0.06, "ask_size": 285.0, "iv": 1.603, "open_interest": 846.0, "volume": 852.0, "delta": 0.0594, "gamma": 0.0549, "vega": 0.0016, "theta": -0.027, "rho": 0.0001, "theo": 0.0498, "change": -0.06, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:59:27", "percent_change": -50.0, "prev_day_close": 0.0549999997019768}, {"option": "RGTI261113P00017000", "bid": 3.85, "bid_size": 50.0, "ask": 4.55, "ask_size": 19.0, "iv": 2.0335, "open_interest": 15.0, "volume": 2.0, "delta": -0.9386, "gamma": 0.0548, "vega": 0.0016, "theta": -0.0265, "rho": -0.0027, "theo": 4.0992, "change": -0.875, "open": 4.67, "high": 4.67, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T10:42:01", "percent_change": -15.8371, "prev_day_close": 4.15000009536743}, {"option": "RGTI261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 1.9717, "open_interest": 206.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0426, "vega": 0.0013, "theta": -0.0208, "rho": 0.0001, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:11:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RGTI261113P00017500", "bid": 4.2, "bid_size": 77.0, "ask": 5.65, "ask_size": 14.0, "iv": 2.8744, "open_interest": 1.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0426, "vega": 0.0013, "theta": -0.0203, "rho": -0.0028, "theo": 4.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-21T15:15:46", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "RGTI261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 2.1056, "open_interest": 97.0, "volume": 0.0, "delta": 0.033, "gamma": 0.033, "vega": 0.001, "theta": -0.016, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:41:47", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "RGTI261113P00018000", "bid": 4.55, "bid_size": 119.0, "ask": 5.6, "ask_size": 14.0, "iv": 1.6277, "open_interest": 29.0, "volume": 0.0, "delta": -0.965, "gamma": 0.033, "vega": 0.001, "theta": -0.0154, "rho": -0.0029, "theo": 5.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-02T12:32:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RGTI261113C00018500", "bid": 0.01, "bid_size": 30.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.8205, "open_interest": 103.0, "volume": 18.0, "delta": 0.0248, "gamma": 0.0256, "vega": 0.0008, "theta": -0.0124, "rho": 0.0, "theo": 0.019, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:46:53", "percent_change": -66.6667, "prev_day_close": 0.0249999994412065}, {"option": "RGTI261113P00018500", "bid": 5.05, "bid_size": 118.0, "ask": 6.65, "ask_size": 11.0, "iv": 2.9763, "open_interest": 1.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0256, "vega": 0.0008, "theta": -0.0117, "rho": -0.003, "theo": 5.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-09T10:32:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RGTI261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 106.0, "iv": 2.0529, "open_interest": 113.0, "volume": 3.0, "delta": 0.0188, "gamma": 0.0199, "vega": 0.0006, "theta": -0.0096, "rho": 0.0, "theo": 0.0141, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:45:35", "percent_change": -60.0, "prev_day_close": 0.0400000000372529}, {"option": "RGTI261113P00019000", "bid": 5.25, "bid_size": 155.0, "ask": 7.15, "ask_size": 11.0, "iv": 2.5948, "open_interest": 16.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0199, "vega": 0.0006, "theta": -0.0088, "rho": -0.0031, "theo": 6.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-11-04T09:48:29", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "RGTI261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 27.0, "iv": 2.5746, "open_interest": 33.0, "volume": 1.0, "delta": 0.0143, "gamma": 0.0155, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.0105, "change": -0.09, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:14:15", "percent_change": -81.8182, "prev_day_close": 0.0199999995529652}, {"option": "RGTI261113P00019500", "bid": 6.0, "bid_size": 130.0, "ask": 7.65, "ask_size": 12.0, "iv": 3.1783, "open_interest": 1.0, "volume": 1.0, "delta": -0.9836, "gamma": 0.0155, "vega": 0.0005, "theta": -0.0066, "rho": -0.0032, "theo": 6.5581, "change": -0.38, "open": 7.82, "high": 7.82, "low": 7.82, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-11-09T10:02:45", "percent_change": -4.63414, "prev_day_close": 6.92499995231628}, {"option": "RGTI261113C00020000", "bid": 0.01, "bid_size": 307.0, "ask": 0.06, "ask_size": 614.0, "iv": 2.133, "open_interest": 281.0, "volume": 217.0, "delta": 0.011, "gamma": 0.0122, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 0.008, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:28:25", "percent_change": -60.0, "prev_day_close": 0.0199999995529652}, {"option": "RGTI261113P00020000", "bid": 6.7, "bid_size": 72.0, "ask": 8.15, "ask_size": 11.0, "iv": 3.6179, "open_interest": 2.0, "volume": 2.0, "delta": -0.9869, "gamma": 0.0121, "vega": 0.0004, "theta": -0.005, "rho": -0.0033, "theo": 7.0552, "change": -0.46, "open": 8.29, "high": 8.29, "low": 8.24, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-09T10:02:45", "percent_change": -5.28735, "prev_day_close": 7.4249997138977}, {"option": "RGTI261113C00020500", "bid": 0.01, "bid_size": 200.0, "ask": 0.07, "ask_size": 487.0, "iv": 2.2788, "open_interest": 286.0, "volume": 144.0, "delta": 0.0085, "gamma": 0.0096, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0061, "change": -0.085, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:20:20", "percent_change": -80.9524, "prev_day_close": 0.034999999217689}, {"option": "RGTI261113P00020500", "bid": 7.2, "bid_size": 73.0, "ask": 8.65, "ask_size": 11.0, "iv": 3.7489, "open_interest": 2.0, "volume": 1.0, "delta": -0.9894, "gamma": 0.0096, "vega": 0.0003, "theta": -0.0036, "rho": -0.0034, "theo": 7.5529, "change": -0.49, "open": 8.71, "high": 8.71, "low": 8.71, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T09:57:33", "percent_change": -5.32609, "prev_day_close": 7.9249997138977}, {"option": "RGTI261113C00021000", "bid": 0.01, "bid_size": 169.0, "ask": 0.02, "ask_size": 100.0, "iv": 2.0553, "open_interest": 252.0, "volume": 227.0, "delta": 0.0066, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:56:10", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261113P00021000", "bid": 7.55, "bid_size": 116.0, "ask": 9.15, "ask_size": 22.0, "iv": 3.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0026, "rho": -0.0034, "theo": 8.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-11-05T10:32:24", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RGTI261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 269.0, "iv": 2.6495, "open_interest": 23.0, "volume": 23.0, "delta": 0.0041, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0028, "change": -0.095, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:46:50", "percent_change": -90.4762, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261113P00022000", "bid": 8.7, "bid_size": 74.0, "ask": 9.7, "ask_size": 14.0, "iv": 3.2869, "open_interest": 1.0, "volume": 4.0, "delta": -0.9938, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0012, "rho": -0.0036, "theo": 9.0486, "change": -1.835, "open": 9.33, "high": 9.33, "low": 8.84, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T15:15:43", "percent_change": -17.1897, "prev_day_close": 8.84999990463257}, {"option": "RGTI261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 45.0, "iv": 3.4648, "open_interest": 3.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T10:24:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261113P00023000", "bid": 9.1, "bid_size": 168.0, "ask": 10.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": -0.9953, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0003, "rho": -0.0038, "theo": 10.0468, "change": -1.825, "open": 11.14, "high": 11.14, "low": 9.85, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T15:16:26", "percent_change": -15.6317, "prev_day_close": 9.875}, {"option": "RGTI261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 21.0, "iv": 3.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0021, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261113P00024000", "bid": 10.65, "bid_size": 76.0, "ask": 11.5, "ask_size": 8.0, "iv": 2.7751, "open_interest": 2.0, "volume": 7.0, "delta": -0.9962, "gamma": 0.0021, "vega": 0.0001, "theta": 0.0, "rho": -0.0039, "theo": 11.0454, "change": -1.805, "open": 12.07, "high": 12.07, "low": 10.87, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-09T15:13:14", "percent_change": -14.2406, "prev_day_close": 10.875}, {"option": "RGTI261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 247.0, "iv": 3.6319, "open_interest": 9.0, "volume": 9.0, "delta": 0.0012, "gamma": 0.0014, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:47:03", "percent_change": -80.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261113P00025000", "bid": 11.5, "bid_size": 124.0, "ask": 12.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": -0.9968, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.004, "theo": 12.0443, "change": -1.805, "open": 12.28, "high": 12.28, "low": 11.87, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-09T15:13:04", "percent_change": -13.1993, "prev_day_close": 11.875}, {"option": "RGTI261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RGTI261113P00030000", "bid": 16.7, "bid_size": 74.0, "ask": 17.6, "ask_size": 10.0, "iv": 4.3267, "open_interest": 1.0, "volume": 6.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0043, "theo": 17.0403, "change": -1.825, "open": 17.02, "high": 17.02, "low": 16.72, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-11-09T15:18:29", "percent_change": -9.77242, "prev_day_close": 16.875}, {"option": "RGTI261120C00001000", "bid": 10.75, "bid_size": 455.0, "ask": 12.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 47.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.965, "change": 1.145, "open": 11.65, "high": 11.72, "low": 11.65, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T11:18:26", "percent_change": 10.8274, "prev_day_close": 11.5249996185303}, {"option": "RGTI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 5.7331, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:25:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RGTI261120C00002000", "bid": 9.75, "bid_size": 388.0, "ask": 12.25, "ask_size": 48.0, "iv": 5.7164, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T13:09:23", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RGTI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RGTI261120C00003000", "bid": 8.45, "bid_size": 400.0, "ask": 11.25, "ask_size": 38.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T13:12:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RGTI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 463.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-03-30T10:58:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "RGTI261120C00004000", "bid": 8.6, "bid_size": 315.0, "ask": 9.55, "ask_size": 43.0, "iv": 4.3426, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 8.965, "change": 1.1, "open": 8.65, "high": 8.8, "low": 8.65, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T11:43:21", "percent_change": 14.2857, "prev_day_close": 9.0}, {"option": "RGTI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 2.8488, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T14:55:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RGTI261120C00005000", "bid": 6.75, "bid_size": 402.0, "ask": 8.85, "ask_size": 45.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T13:11:57", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "RGTI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 671.0, "iv": 4.1198, "open_interest": 348.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T09:34:43", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "RGTI261120C00006000", "bid": 6.45, "bid_size": 332.0, "ask": 7.65, "ask_size": 21.0, "iv": 2.8237, "open_interest": 22.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0011, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-27T15:32:30", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "RGTI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 842.0, "iv": 3.0569, "open_interest": 940.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RGTI261120C00006500", "bid": 5.25, "bid_size": 392.0, "ask": 7.55, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0024, "rho": 0.0001, "theo": 6.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGTI261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 472.0, "iv": 3.8772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261120C00007000", "bid": 4.75, "bid_size": 398.0, "ask": 6.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0034, "rho": 0.0003, "theo": 5.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T11:16:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RGTI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 479.0, "iv": 2.3481, "open_interest": 71.0, "volume": 5.0, "delta": -0.0092, "gamma": 0.0069, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0117, "change": -0.05, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:01:26", "percent_change": -83.3333, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261120C00007500", "bid": 4.25, "bid_size": 397.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0122, "vega": 0.0006, "theta": -0.005, "rho": 0.0006, "theo": 5.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "RGTI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 478.0, "iv": 2.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0105, "vega": 0.0008, "theta": -0.0051, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261120C00008000", "bid": 4.65, "bid_size": 312.0, "ask": 5.5, "ask_size": 49.0, "iv": 1.9949, "open_interest": 34.0, "volume": 2.0, "delta": 0.9814, "gamma": 0.0171, "vega": 0.001, "theta": -0.0072, "rho": 0.0009, "theo": 4.9787, "change": 1.315, "open": 4.65, "high": 4.73, "low": 4.65, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-09T11:18:44", "percent_change": 38.5066, "prev_day_close": 5.07500004768372}, {"option": "RGTI261120P00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 643.0, "iv": 1.5505, "open_interest": 3949.0, "volume": 2026.0, "delta": -0.0217, "gamma": 0.0157, "vega": 0.0012, "theta": -0.0071, "rho": -0.0001, "theo": 0.0281, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:43:21", "percent_change": -52.9412, "prev_day_close": 0.0399999991059303}, {"option": "RGTI261120C00008500", "bid": 4.15, "bid_size": 303.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.5861, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0242, "vega": 0.0015, "theta": -0.0099, "rho": 0.0012, "theo": 4.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RGTI261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 24.0, "iv": 1.3474, "open_interest": 4.0, "volume": 4.0, "delta": -0.0325, "gamma": 0.023, "vega": 0.0016, "theta": -0.0098, "rho": -0.0002, "theo": 0.0428, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:00:55", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "RGTI261120C00009000", "bid": 3.5, "bid_size": 793.0, "ask": 4.55, "ask_size": 516.0, "iv": 1.4064, "open_interest": 144.0, "volume": 4.0, "delta": 0.9541, "gamma": 0.0341, "vega": 0.0021, "theta": -0.0132, "rho": 0.0014, "theo": 4.0114, "change": 1.415, "open": 4.0, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:19:27", "percent_change": 53.7002, "prev_day_close": 4.20000004768372}, {"option": "RGTI261120P00009000", "bid": 0.05, "bid_size": 1.0, "ask": 0.06, "ask_size": 12.0, "iv": 1.2995, "open_interest": 1025.0, "volume": 160.0, "delta": -0.048, "gamma": 0.0328, "vega": 0.0022, "theta": -0.0131, "rho": -0.0002, "theo": 0.0646, "change": -0.115, "open": 0.08, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:24:17", "percent_change": -65.7143, "prev_day_close": 0.0549999997019768}, {"option": "RGTI261120C00009500", "bid": 3.05, "bid_size": 340.0, "ask": 4.2, "ask_size": 39.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0468, "vega": 0.0029, "theta": -0.0172, "rho": 0.0016, "theo": 3.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RGTI261120P00009500", "bid": 0.04, "bid_size": 98.0, "ask": 0.28, "ask_size": 507.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0455, "vega": 0.003, "theta": -0.0171, "rho": -0.0004, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "RGTI261120C00010000", "bid": 2.9, "bid_size": 785.0, "ask": 3.45, "ask_size": 775.0, "iv": 1.4616, "open_interest": 3153.0, "volume": 95.0, "delta": 0.9023, "gamma": 0.0625, "vega": 0.0038, "theta": -0.0219, "rho": 0.0018, "theo": 3.0861, "change": 1.05, "open": 2.41, "high": 3.32, "low": 2.41, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 48.1651, "prev_day_close": 3.30000007152557}, {"option": "RGTI261120P00010000", "bid": 0.1, "bid_size": 3.0, "ask": 0.15, "ask_size": 19.0, "iv": 1.2058, "open_interest": 1676.0, "volume": 523.0, "delta": -0.0986, "gamma": 0.0613, "vega": 0.0039, "theta": -0.0218, "rho": -0.0005, "theo": 0.1422, "change": -0.24, "open": 0.32, "high": 0.32, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:50:46", "percent_change": -66.6667, "prev_day_close": 0.125}, {"option": "RGTI261120C00010500", "bid": 2.01, "bid_size": 1347.0, "ask": 3.35, "ask_size": 668.0, "iv": 1.2734, "open_interest": 905.0, "volume": 10.0, "delta": 0.8634, "gamma": 0.081, "vega": 0.0049, "theta": -0.0271, "rho": 0.0019, "theo": 2.6496, "change": 0.78, "open": 2.25, "high": 2.62, "low": 2.25, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T14:14:12", "percent_change": 42.6229, "prev_day_close": 2.76999998092651}, {"option": "RGTI261120P00010500", "bid": 0.01, "bid_size": 1164.0, "ask": 0.4, "ask_size": 1314.0, "iv": 1.2083, "open_interest": 299.0, "volume": 42.0, "delta": -0.137, "gamma": 0.0799, "vega": 0.0049, "theta": -0.027, "rho": -0.0007, "theo": 0.2069, "change": -0.295, "open": 0.41, "high": 0.41, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:20:09", "percent_change": -60.8247, "prev_day_close": 0.179999999701977}, {"option": "RGTI261120C00011000", "bid": 2.19, "bid_size": 152.0, "ask": 2.73, "ask_size": 615.0, "iv": 1.5245, "open_interest": 588.0, "volume": 58.0, "delta": 0.8141, "gamma": 0.1012, "vega": 0.006, "theta": -0.0324, "rho": 0.002, "theo": 2.238, "change": 0.705, "open": 1.44, "high": 2.21, "low": 1.44, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:14:12", "percent_change": 47.4747, "prev_day_close": 2.4650000333786}, {"option": "RGTI261120P00011000", "bid": 0.25, "bid_size": 420.0, "ask": 0.4, "ask_size": 866.0, "iv": 1.2256, "open_interest": 7167.0, "volume": 236.0, "delta": -0.1858, "gamma": 0.1003, "vega": 0.006, "theta": -0.0323, "rho": -0.001, "theo": 0.2962, "change": -0.385, "open": 0.68, "high": 0.68, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:43:30", "percent_change": -57.8947, "prev_day_close": 0.280000001192093}, {"option": "RGTI261120C00011500", "bid": 1.71, "bid_size": 756.0, "ask": 2.1, "ask_size": 658.0, "iv": 1.2166, "open_interest": 441.0, "volume": 42.0, "delta": 0.7543, "gamma": 0.1216, "vega": 0.007, "theta": -0.0375, "rho": 0.002, "theo": 1.8574, "change": 0.805, "open": 1.1, "high": 2.05, "low": 1.02, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:38:31", "percent_change": 66.805, "prev_day_close": 2.00499993562698}, {"option": "RGTI261120P00011500", "bid": 0.38, "bid_size": 18.0, "ask": 0.53, "ask_size": 15.0, "iv": 1.2038, "open_interest": 230.0, "volume": 85.0, "delta": -0.2451, "gamma": 0.1207, "vega": 0.0071, "theta": -0.0374, "rho": -0.0013, "theo": 0.4164, "change": -0.465, "open": 0.83, "high": 0.83, "low": 0.39, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:24:17", "percent_change": -53.7572, "prev_day_close": 0.399999991059303}, {"option": "RGTI261120C00012000", "bid": 1.51, "bid_size": 9.0, "ask": 1.63, "ask_size": 8.0, "iv": 1.1966, "open_interest": 5475.0, "volume": 396.0, "delta": 0.6849, "gamma": 0.1398, "vega": 0.008, "theta": -0.0417, "rho": 0.002, "theo": 1.5138, "change": 0.405, "open": 1.0, "high": 1.74, "low": 0.85, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 41.9689, "prev_day_close": 1.65000003576279}, {"option": "RGTI261120P00012000", "bid": 0.56, "bid_size": 10.0, "ask": 0.7, "ask_size": 64.0, "iv": 1.197, "open_interest": 6081.0, "volume": 601.0, "delta": -0.3141, "gamma": 0.139, "vega": 0.008, "theta": -0.0415, "rho": -0.0016, "theo": 0.5734, "change": -0.56, "open": 1.18, "high": 1.18, "low": 0.5, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:59:29", "percent_change": -49.5575, "prev_day_close": 0.544999986886978}, {"option": "RGTI261120C00012500", "bid": 1.05, "bid_size": 892.0, "ask": 1.32, "ask_size": 11.0, "iv": 1.0772, "open_interest": 217.0, "volume": 124.0, "delta": 0.6084, "gamma": 0.1534, "vega": 0.0086, "theta": -0.0445, "rho": 0.0019, "theo": 1.212, "change": 0.595, "open": 0.6, "high": 1.38, "low": 0.6, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:21:16", "percent_change": 78.8079, "prev_day_close": 1.37000000476837}, {"option": "RGTI261120P00012500", "bid": 0.69, "bid_size": 512.0, "ask": 0.83, "ask_size": 42.0, "iv": 1.0947, "open_interest": 593.0, "volume": 573.0, "delta": -0.3902, "gamma": 0.1526, "vega": 0.0086, "theta": -0.0443, "rho": -0.0021, "theo": 0.7719, "change": -0.725, "open": 1.12, "high": 1.12, "low": 0.71, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:39:11", "percent_change": -50.173, "prev_day_close": 0.739999979734421}, {"option": "RGTI261120C00013000", "bid": 0.86, "bid_size": 1161.0, "ask": 1.07, "ask_size": 19.0, "iv": 1.1079, "open_interest": 2487.0, "volume": 762.0, "delta": 0.5284, "gamma": 0.1606, "vega": 0.0089, "theta": -0.0456, "rho": 0.0017, "theo": 0.9545, "change": 0.44, "open": 0.6, "high": 1.12, "low": 0.55, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:53:23", "percent_change": 75.8621, "prev_day_close": 1.08499997854233}, {"option": "RGTI261120P00013000", "bid": 0.93, "bid_size": 391.0, "ask": 1.1, "ask_size": 382.0, "iv": 1.0966, "open_interest": 2062.0, "volume": 76.0, "delta": -0.4698, "gamma": 0.1598, "vega": 0.0089, "theta": -0.0454, "rho": -0.0025, "theo": 1.0146, "change": -0.725, "open": 1.69, "high": 1.69, "low": 0.94, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:54:49", "percent_change": -39.726, "prev_day_close": 0.979999989271164}, {"option": "RGTI261120C00013500", "bid": 0.56, "bid_size": 1235.0, "ask": 0.83, "ask_size": 22.0, "iv": 1.0369, "open_interest": 364.0, "volume": 212.0, "delta": 0.4492, "gamma": 0.1607, "vega": 0.0089, "theta": -0.045, "rho": 0.0015, "theo": 0.7411, "change": 0.355, "open": 0.35, "high": 0.92, "low": 0.35, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 81.6092, "prev_day_close": 0.865000009536743}, {"option": "RGTI261120P00013500", "bid": 0.97, "bid_size": 1521.0, "ask": 1.41, "ask_size": 182.0, "iv": 0.9633, "open_interest": 54.0, "volume": 16.0, "delta": -0.5487, "gamma": 0.16, "vega": 0.0089, "theta": -0.0447, "rho": -0.003, "theo": 1.3011, "change": -0.905, "open": 1.44, "high": 1.5, "low": 1.18, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:47:28", "percent_change": -42.3888, "prev_day_close": 1.28000003099442}, {"option": "RGTI261120C00014000", "bid": 0.54, "bid_size": 163.0, "ask": 0.65, "ask_size": 409.0, "iv": 1.1166, "open_interest": 4677.0, "volume": 942.0, "delta": 0.3744, "gamma": 0.1543, "vega": 0.0085, "theta": -0.0428, "rho": 0.0013, "theo": 0.569, "change": 0.305, "open": 0.33, "high": 0.68, "low": 0.29, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:47:39", "percent_change": 91.0448, "prev_day_close": 0.659999996423721}, {"option": "RGTI261120P00014000", "bid": 1.5, "bid_size": 82.0, "ask": 1.8, "ask_size": 908.0, "iv": 1.1109, "open_interest": 4012.0, "volume": 34.0, "delta": -0.6231, "gamma": 0.1536, "vega": 0.0085, "theta": -0.0425, "rho": -0.0035, "theo": 1.6289, "change": -1.0, "open": 2.66, "high": 2.66, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:20:39", "percent_change": -40.0, "prev_day_close": 1.55500000715256}, {"option": "RGTI261120C00014500", "bid": 0.26, "bid_size": 1476.0, "ask": 0.68, "ask_size": 1036.0, "iv": 1.1335, "open_interest": 351.0, "volume": 171.0, "delta": 0.3071, "gamma": 0.1428, "vega": 0.0079, "theta": -0.0395, "rho": 0.0011, "theo": 0.4335, "change": 0.235, "open": 0.21, "high": 0.51, "low": 0.21, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 92.1569, "prev_day_close": 0.509999990463257}, {"option": "RGTI261120P00014500", "bid": 1.59, "bid_size": 1029.0, "ask": 2.33, "ask_size": 7.0, "iv": 1.0452, "open_interest": 36.0, "volume": 3.0, "delta": -0.6902, "gamma": 0.1422, "vega": 0.0079, "theta": -0.0392, "rho": -0.0039, "theo": 1.993, "change": -0.93, "open": 3.07, "high": 3.07, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:47:42", "percent_change": -31.7406, "prev_day_close": 1.96000003814697}, {"option": "RGTI261120C00015000", "bid": 0.28, "bid_size": 571.0, "ask": 0.36, "ask_size": 33.0, "iv": 1.0798, "open_interest": 3938.0, "volume": 730.0, "delta": 0.2486, "gamma": 0.1281, "vega": 0.0071, "theta": -0.0355, "rho": 0.0009, "theo": 0.3288, "change": 0.175, "open": 0.2, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:56:52", "percent_change": 89.7436, "prev_day_close": 0.375}, {"option": "RGTI261120P00015000", "bid": 2.2, "bid_size": 424.0, "ask": 2.69, "ask_size": 763.0, "iv": 1.1712, "open_interest": 3066.0, "volume": 32.0, "delta": -0.7484, "gamma": 0.1276, "vega": 0.0071, "theta": -0.0352, "rho": -0.0043, "theo": 2.3879, "change": -1.27, "open": 3.57, "high": 3.57, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:36:27", "percent_change": -36.8116, "prev_day_close": 2.3400000333786}, {"option": "RGTI261120C00015500", "bid": 0.09, "bid_size": 1708.0, "ask": 0.43, "ask_size": 1392.0, "iv": 1.1173, "open_interest": 1156.0, "volume": 124.0, "delta": 0.1995, "gamma": 0.1122, "vega": 0.0063, "theta": -0.0313, "rho": 0.0007, "theo": 0.249, "change": 0.095, "open": 0.15, "high": 0.3, "low": 0.12, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:52:15", "percent_change": 61.2903, "prev_day_close": 0.270000003278255}, {"option": "RGTI261120P00015500", "bid": 2.49, "bid_size": 407.0, "ask": 3.2, "ask_size": 40.0, "iv": 1.1584, "open_interest": 31.0, "volume": 1.0, "delta": -0.7973, "gamma": 0.1118, "vega": 0.0063, "theta": -0.0309, "rho": -0.0047, "theo": 2.8076, "change": -0.68, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T13:52:53", "percent_change": -17.4359, "prev_day_close": 2.84500002861023}, {"option": "RGTI261120C00016000", "bid": 0.17, "bid_size": 10.0, "ask": 0.22, "ask_size": 815.0, "iv": 1.121, "open_interest": 5307.0, "volume": 261.0, "delta": 0.1591, "gamma": 0.0964, "vega": 0.0054, "theta": -0.0271, "rho": 0.0006, "theo": 0.1889, "change": 0.08, "open": 0.1, "high": 0.24, "low": 0.1, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:59:13", "percent_change": 72.7273, "prev_day_close": 0.21000000089407}, {"option": "RGTI261120P00016000", "bid": 2.85, "bid_size": 788.0, "ask": 3.7, "ask_size": 439.0, "iv": 1.1605, "open_interest": 2438.0, "volume": 182.0, "delta": -0.8376, "gamma": 0.0961, "vega": 0.0054, "theta": -0.0267, "rho": -0.005, "theo": 3.2468, "change": -1.025, "open": 3.46, "high": 3.64, "low": 3.25, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T11:49:27", "percent_change": -23.4286, "prev_day_close": 3.19000005722046}, {"option": "RGTI261120C00016500", "bid": 0.02, "bid_size": 952.0, "ask": 0.2, "ask_size": 734.0, "iv": 1.0442, "open_interest": 1231.0, "volume": 1189.0, "delta": 0.1265, "gamma": 0.0816, "vega": 0.0046, "theta": -0.0232, "rho": 0.0005, "theo": 0.1437, "change": 0.08, "open": 0.34, "high": 0.34, "low": 0.08, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:32:47", "percent_change": 100.0, "prev_day_close": 0.155000001192093}, {"option": "RGTI261120P00016500", "bid": 3.35, "bid_size": 298.0, "ask": 4.15, "ask_size": 30.0, "iv": 1.221, "open_interest": 1.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0814, "vega": 0.0046, "theta": -0.0227, "rho": -0.0053, "theo": 3.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-10-27T12:21:53", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RGTI261120C00017000", "bid": 0.07, "bid_size": 494.0, "ask": 0.14, "ask_size": 580.0, "iv": 1.1218, "open_interest": 3055.0, "volume": 503.0, "delta": 0.1005, "gamma": 0.0685, "vega": 0.004, "theta": -0.0197, "rho": 0.0004, "theo": 0.1099, "change": 0.045, "open": 0.02, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:44:00", "percent_change": 60.0, "prev_day_close": 0.109999999403954}, {"option": "RGTI261120P00017000", "bid": 4.1, "bid_size": 3.0, "ask": 4.75, "ask_size": 331.0, "iv": 1.6254, "open_interest": 1739.0, "volume": 17.0, "delta": -0.8959, "gamma": 0.0683, "vega": 0.0039, "theta": -0.0192, "rho": -0.0056, "theo": 4.1665, "change": -1.625, "open": 5.47, "high": 5.47, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:05:45", "percent_change": -28.8889, "prev_day_close": 4.14999997615814}, {"option": "RGTI261120C00017500", "bid": 0.06, "bid_size": 19.0, "ask": 0.09, "ask_size": 17.0, "iv": 1.1023, "open_interest": 108.0, "volume": 62.0, "delta": 0.08, "gamma": 0.057, "vega": 0.0033, "theta": -0.0167, "rho": 0.0003, "theo": 0.0845, "change": 0.04, "open": 0.06, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:11:41", "percent_change": 100.0, "prev_day_close": 0.0700000021606684}, {"option": "RGTI261120P00017500", "bid": 4.25, "bid_size": 166.0, "ask": 5.7, "ask_size": 17.0, "iv": 1.8077, "open_interest": 4.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0569, "vega": 0.0033, "theta": -0.0161, "rho": -0.0059, "theo": 4.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "RGTI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 413.0, "iv": 1.1237, "open_interest": 2196.0, "volume": 76.0, "delta": 0.0638, "gamma": 0.0473, "vega": 0.0028, "theta": -0.014, "rho": 0.0002, "theo": 0.0654, "change": 0.02, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:08:58", "percent_change": 50.0, "prev_day_close": 0.0600000005215406}, {"option": "RGTI261120P00018000", "bid": 4.75, "bid_size": 680.0, "ask": 5.55, "ask_size": 376.0, "iv": 1.2595, "open_interest": 819.0, "volume": 6.0, "delta": -0.9326, "gamma": 0.0472, "vega": 0.0028, "theta": -0.0134, "rho": -0.0061, "theo": 5.1205, "change": -0.885, "open": 5.55, "high": 5.55, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T10:46:42", "percent_change": -13.7743, "prev_day_close": 5.125}, {"option": "RGTI261120C00019000", "bid": 0.02, "bid_size": 6.0, "ask": 0.04, "ask_size": 5.0, "iv": 1.1378, "open_interest": 1985.0, "volume": 104.0, "delta": 0.041, "gamma": 0.0324, "vega": 0.002, "theta": -0.0099, "rho": 0.0002, "theo": 0.04, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:37:12", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261120P00019000", "bid": 5.85, "bid_size": 284.0, "ask": 6.6, "ask_size": 18.0, "iv": 1.6174, "open_interest": 276.0, "volume": 2.0, "delta": -0.9553, "gamma": 0.0323, "vega": 0.002, "theta": -0.0092, "rho": -0.0066, "theo": 6.0936, "change": -1.3, "open": 6.42, "high": 6.42, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:35:25", "percent_change": -16.8831, "prev_day_close": 6.20000004768372}, {"option": "RGTI261120C00020000", "bid": 0.01, "bid_size": 105.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1846, "open_interest": 2915.0, "volume": 97.0, "delta": 0.0268, "gamma": 0.0222, "vega": 0.0014, "theta": -0.007, "rho": 0.0001, "theo": 0.0252, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:56:05", "percent_change": -33.3333, "prev_day_close": 0.0249999994412065}, {"option": "RGTI261120P00020000", "bid": 6.9, "bid_size": 46.0, "ask": 7.55, "ask_size": 9.0, "iv": 1.771, "open_interest": 79.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0222, "vega": 0.0014, "theta": -0.0062, "rho": -0.0069, "theo": 7.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T15:28:59", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "RGTI261120C00021000", "bid": 0.01, "bid_size": 200.0, "ask": 0.24, "ask_size": 35.0, "iv": 1.3353, "open_interest": 2200.0, "volume": 18.0, "delta": 0.0179, "gamma": 0.0154, "vega": 0.001, "theta": -0.005, "rho": 0.0001, "theo": 0.0163, "change": -0.005, "open": 0.49, "high": 0.49, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:48:48", "percent_change": -20.0, "prev_day_close": 0.0199999995529652}, {"option": "RGTI261120P00021000", "bid": 7.05, "bid_size": 225.0, "ask": 8.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 32.0, "volume": 32.0, "delta": -0.9784, "gamma": 0.0154, "vega": 0.001, "theta": -0.0041, "rho": -0.0072, "theo": 8.0668, "change": -1.15, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T10:19:37", "percent_change": -11.8557, "prev_day_close": 8.27500009536743}, {"option": "RGTI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 1.3425, "open_interest": 1040.0, "volume": 1.0, "delta": 0.0122, "gamma": 0.0108, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0108, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:07:56", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261120P00022000", "bid": 8.65, "bid_size": 155.0, "ask": 9.9, "ask_size": 14.0, "iv": 2.1715, "open_interest": 4.0, "volume": 4.0, "delta": -0.9841, "gamma": 0.0108, "vega": 0.0007, "theta": -0.0026, "rho": -0.0075, "theo": 9.0598, "change": -1.15, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T10:19:37", "percent_change": -10.7477, "prev_day_close": 9.27499961853027}, {"option": "RGTI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 1.4361, "open_interest": 364.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0077, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:08:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261120P00023000", "bid": 9.45, "bid_size": 175.0, "ask": 11.15, "ask_size": 13.0, "iv": 2.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0078, "vega": 0.0005, "theta": -0.0015, "rho": -0.0077, "theo": 10.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-16T10:51:28", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "RGTI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1602.0, "iv": 2.0752, "open_interest": 552.0, "volume": 139.0, "delta": 0.006, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0051, "change": -0.055, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:42:05", "percent_change": -73.3333, "prev_day_close": 0.00999999977648258}, {"option": "RGTI261120P00024000", "bid": 10.5, "bid_size": 175.0, "ask": 12.15, "ask_size": 14.0, "iv": 2.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0007, "rho": -0.0078, "theo": 11.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-10-13T09:52:37", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "RGTI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7185, "open_interest": 1190.0, "volume": 24.0, "delta": 0.0043, "gamma": 0.004, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:56:29", "percent_change": 2.23517e-06, "prev_day_close": 0.025000000372529}, {"option": "RGTI261120P00025000", "bid": 11.65, "bid_size": 152.0, "ask": 13.15, "ask_size": 13.0, "iv": 2.817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0001, "rho": -0.0078, "theo": 12.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-02T12:34:12", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "RGTI261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 820.0, "iv": 2.4148, "open_interest": 679.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.003, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:08:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00026000", "bid": 12.65, "bid_size": 158.0, "ask": 14.15, "ask_size": 14.0, "iv": 2.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0032, "vega": 0.0002, "theta": 0.0, "rho": -0.0077, "theo": 13.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-11-02T12:34:44", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "RGTI261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.6835, "open_interest": 350.0, "volume": 7.0, "delta": 0.0024, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": -0.14, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:04:59", "percent_change": -93.3333, "prev_day_close": 0.00999999977648258}, {"option": "RGTI261120P00027000", "bid": 13.55, "bid_size": 161.0, "ask": 15.15, "ask_size": 12.0, "iv": 2.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0026, "vega": 0.0002, "theta": 0.0, "rho": -0.0075, "theo": 14.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-08-14T10:22:44", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "RGTI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 749.0, "iv": 2.6016, "open_interest": 242.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:49:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00028000", "bid": 14.6, "bid_size": 165.0, "ask": 16.15, "ask_size": 14.0, "iv": 3.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0021, "vega": 0.0001, "theta": 0.0, "rho": -0.0073, "theo": 15.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-02T12:34:53", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "RGTI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 2.6886, "open_interest": 265.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T10:29:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00029000", "bid": 15.5, "bid_size": 173.0, "ask": 17.15, "ask_size": 7.0, "iv": 3.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": -0.007, "theo": 16.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-06-09T12:21:11", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "RGTI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 2.1511, "open_interest": 2131.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:45:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261120P00030000", "bid": 16.1, "bid_size": 214.0, "ask": 18.15, "ask_size": 11.0, "iv": 2.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0064, "theo": 17.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.81, "last_trade_time": "2026-10-28T12:40:37", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "RGTI261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 696.0, "iv": 2.8516, "open_interest": 148.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:25:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00031000", "bid": 17.5, "bid_size": 175.0, "ask": 19.15, "ask_size": 11.0, "iv": 3.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": -0.0055, "theo": 18.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-03T09:38:09", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "RGTI261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 958.0, "iv": 2.8135, "open_interest": 886.0, "volume": 300.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:09:24", "percent_change": -71.4286, "prev_day_close": 0.0199999995529652}, {"option": "RGTI261120P00032000", "bid": 18.65, "bid_size": 161.0, "ask": 20.25, "ask_size": 17.0, "iv": 3.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": -0.0052, "theo": 19.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-06T11:12:36", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RGTI261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 764.0, "iv": 3.0017, "open_interest": 310.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:35:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00033000", "bid": 19.6, "bid_size": 164.0, "ask": 21.15, "ask_size": 13.0, "iv": 3.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": -0.004, "theo": 20.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-23T12:00:57", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "RGTI261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 2.5797, "open_interest": 187.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T11:21:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00034000", "bid": 20.2, "bid_size": 221.0, "ask": 22.15, "ask_size": 12.0, "iv": 3.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 21.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-06-03T15:55:07", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "RGTI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 2.0313, "open_interest": 12928.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:15:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RGTI261120P00035000", "bid": 21.2, "bid_size": 210.0, "ask": 23.15, "ask_size": 8.0, "iv": 3.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.0021, "theo": 22.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-06-04T11:46:18", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "RGTI261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 61.0, "iv": 3.2066, "open_interest": 347.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:49:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00036000", "bid": 22.65, "bid_size": 163.0, "ask": 24.15, "ask_size": 11.0, "iv": 3.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 23.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-06-26T09:47:13", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "RGTI261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 82.0, "iv": 3.2702, "open_interest": 378.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:37:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00037000", "bid": 23.65, "bid_size": 160.0, "ask": 25.15, "ask_size": 8.0, "iv": 3.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 24.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-16T09:51:26", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "RGTI261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1051.0, "iv": 3.3318, "open_interest": 4051.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:10:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261120P00038000", "bid": 24.65, "bid_size": 160.0, "ask": 26.15, "ask_size": 12.0, "iv": 3.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 25.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-02T12:33:42", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "RGTI261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 755.0, "iv": 3.2211, "open_interest": 88.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:36:47", "percent_change": -76.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261120P00039000", "bid": 25.6, "bid_size": 166.0, "ask": 27.15, "ask_size": 11.0, "iv": 3.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 26.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-09-10T12:25:43", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "RGTI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 17.0, "iv": 2.4198, "open_interest": 356.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:31:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RGTI261120P00040000", "bid": 26.6, "bid_size": 158.0, "ask": 28.15, "ask_size": 13.0, "iv": 4.0348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-11-03T13:02:49", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "RGTI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.4644, "open_interest": 276.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:49:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RGTI261120P00041000", "bid": 27.5, "bid_size": 177.0, "ask": 29.15, "ask_size": 11.0, "iv": 3.968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-06-25T13:21:08", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "RGTI261127C00005000", "bid": 6.75, "bid_size": 268.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0017, "rho": 0.0008, "theo": 7.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-27T15:43:10", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RGTI261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0033, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261127C00006000", "bid": 5.75, "bid_size": 308.0, "ask": 7.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9879, "gamma": 0.007, "vega": 0.0008, "theta": -0.0033, "rho": 0.0013, "theo": 6.9809, "change": 1.045, "open": 6.65, "high": 6.72, "low": 6.65, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T11:19:35", "percent_change": 18.4141, "prev_day_close": 6.57499980926514}, {"option": "RGTI261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 212.0, "iv": 3.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0066, "vega": 0.0009, "theta": -0.004, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127C00006500", "bid": 5.35, "bid_size": 267.0, "ask": 7.6, "ask_size": 16.0, "iv": 1.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0094, "vega": 0.0011, "theta": -0.0044, "rho": 0.0016, "theo": 6.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "RGTI261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 215.0, "iv": 3.0487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.009, "vega": 0.0012, "theta": -0.005, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127C00007000", "bid": 4.8, "bid_size": 284.0, "ask": 7.15, "ask_size": 12.0, "iv": 1.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0127, "vega": 0.0015, "theta": -0.0056, "rho": 0.0018, "theo": 5.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "RGTI261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 2.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0123, "vega": 0.0015, "theta": -0.0062, "rho": -0.0002, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127C00007500", "bid": 4.3, "bid_size": 269.0, "ask": 6.65, "ask_size": 19.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.017, "vega": 0.0019, "theta": -0.0071, "rho": 0.0021, "theo": 5.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T11:37:05", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RGTI261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 2.3454, "open_interest": 75.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0166, "vega": 0.002, "theta": -0.0077, "rho": -0.0002, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:37:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127C00008000", "bid": 4.55, "bid_size": 213.0, "ask": 6.05, "ask_size": 32.0, "iv": 2.0671, "open_interest": 3.0, "volume": 2.0, "delta": 0.9585, "gamma": 0.0226, "vega": 0.0025, "theta": -0.0088, "rho": 0.0024, "theo": 5.0303, "change": 1.045, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T14:23:37", "percent_change": 26.9677, "prev_day_close": 5.07500004768372}, {"option": "RGTI261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 216.0, "iv": 2.1019, "open_interest": 171.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0222, "vega": 0.0025, "theta": -0.0093, "rho": -0.0003, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:05:07", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "RGTI261127C00008500", "bid": 3.9, "bid_size": 236.0, "ask": 5.55, "ask_size": 64.0, "iv": 1.7221, "open_interest": 2.0, "volume": 2.0, "delta": 0.9446, "gamma": 0.0298, "vega": 0.0032, "theta": -0.0108, "rho": 0.0027, "theo": 4.5546, "change": 4.71, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T12:12:04", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "RGTI261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 242.0, "iv": 2.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0294, "vega": 0.0032, "theta": -0.0113, "rho": -0.0004, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127C00009000", "bid": 3.45, "bid_size": 265.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.8023, "open_interest": 62.0, "volume": 50.0, "delta": 0.9265, "gamma": 0.0388, "vega": 0.0039, "theta": -0.0131, "rho": 0.0029, "theo": 4.087, "change": 1.06, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T10:43:06", "percent_change": 40.9266, "prev_day_close": 3.94999992847443}, {"option": "RGTI261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 685.0, "iv": 1.2769, "open_interest": 195.0, "volume": 4.0, "delta": -0.0726, "gamma": 0.0384, "vega": 0.004, "theta": -0.0135, "rho": -0.0005, "theo": 0.1274, "change": -0.105, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:41:18", "percent_change": -48.8372, "prev_day_close": 0.145000003278255}, {"option": "RGTI261127C00009500", "bid": 2.95, "bid_size": 252.0, "ask": 4.2, "ask_size": 64.0, "iv": 1.0684, "open_interest": 39.0, "volume": 10.0, "delta": 0.9032, "gamma": 0.0498, "vega": 0.0049, "theta": -0.0157, "rho": 0.0031, "theo": 3.6301, "change": 0.755, "open": 3.25, "high": 3.47, "low": 3.2, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T13:33:54", "percent_change": 27.8085, "prev_day_close": 3.67499995231628}, {"option": "RGTI261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 1.5518, "open_interest": 155.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0494, "vega": 0.0049, "theta": -0.016, "rho": -0.0007, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:45:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127C00010000", "bid": 2.82, "bid_size": 424.0, "ask": 3.9, "ask_size": 224.0, "iv": 1.4093, "open_interest": 65.0, "volume": 7.0, "delta": 0.8735, "gamma": 0.0628, "vega": 0.0059, "theta": -0.0184, "rho": 0.0032, "theo": 3.1873, "change": 0.95, "open": 2.95, "high": 3.3, "low": 2.95, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:59:55", "percent_change": 40.4255, "prev_day_close": 3.32499992847443}, {"option": "RGTI261127P00010000", "bid": 0.1, "bid_size": 321.0, "ask": 0.28, "ask_size": 173.0, "iv": 1.0791, "open_interest": 79.0, "volume": 23.0, "delta": -0.1252, "gamma": 0.0625, "vega": 0.0059, "theta": -0.0188, "rho": -0.0009, "theo": 0.2267, "change": -0.22, "open": 0.39, "high": 0.39, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:15:53", "percent_change": -52.381, "prev_day_close": 0.189999997615814}, {"option": "RGTI261127C00010500", "bid": 2.2, "bid_size": 491.0, "ask": 3.45, "ask_size": 244.0, "iv": 1.1861, "open_interest": 37.0, "volume": 6.0, "delta": 0.8364, "gamma": 0.0777, "vega": 0.007, "theta": -0.0213, "rho": 0.0034, "theo": 2.7628, "change": 0.81, "open": 2.0, "high": 2.72, "low": 2.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:30:51", "percent_change": 42.4084, "prev_day_close": 2.72500002384186}, {"option": "RGTI261127P00010500", "bid": 0.02, "bid_size": 525.0, "ask": 0.57, "ask_size": 319.0, "iv": 1.0906, "open_interest": 251.0, "volume": 4.0, "delta": -0.1622, "gamma": 0.0774, "vega": 0.007, "theta": -0.0216, "rho": -0.0012, "theo": 0.3015, "change": -0.23, "open": 0.54, "high": 0.54, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:37:25", "percent_change": -43.3962, "prev_day_close": 0.295000001788139}, {"option": "RGTI261127C00011000", "bid": 2.02, "bid_size": 1099.0, "ask": 3.05, "ask_size": 765.0, "iv": 1.2658, "open_interest": 477.0, "volume": 88.0, "delta": 0.7911, "gamma": 0.0936, "vega": 0.0082, "theta": -0.0242, "rho": 0.0034, "theo": 2.3613, "change": 1.015, "open": 1.95, "high": 2.57, "low": 1.95, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:28:42", "percent_change": 65.2733, "prev_day_close": 2.50999999046326}, {"option": "RGTI261127P00011000", "bid": 0.35, "bid_size": 12.0, "ask": 0.54, "ask_size": 246.0, "iv": 1.1169, "open_interest": 104.0, "volume": 11.0, "delta": -0.2074, "gamma": 0.0934, "vega": 0.0082, "theta": -0.0244, "rho": -0.0015, "theo": 0.3993, "change": -0.36, "open": 0.46, "high": 0.46, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:37:24", "percent_change": -50.0, "prev_day_close": 0.359999999403954}, {"option": "RGTI261127C00011500", "bid": 1.72, "bid_size": 377.0, "ask": 2.56, "ask_size": 700.0, "iv": 1.1892, "open_interest": 66.0, "volume": 13.0, "delta": 0.7373, "gamma": 0.1097, "vega": 0.0093, "theta": -0.0268, "rho": 0.0034, "theo": 1.9883, "change": 0.75, "open": 1.8, "high": 2.02, "low": 1.8, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 59.0551, "prev_day_close": 2.05000001192093}, {"option": "RGTI261127P00011500", "bid": 0.41, "bid_size": 96.0, "ask": 0.64, "ask_size": 191.0, "iv": 1.0287, "open_interest": 303.0, "volume": 235.0, "delta": -0.2611, "gamma": 0.1095, "vega": 0.0093, "theta": -0.0269, "rho": -0.0019, "theo": 0.5255, "change": -0.43, "open": 0.88, "high": 0.88, "low": 0.5, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:59:29", "percent_change": -45.7447, "prev_day_close": 0.484999984502792}, {"option": "RGTI261127C00012000", "bid": 1.5, "bid_size": 328.0, "ask": 1.78, "ask_size": 86.0, "iv": 0.9937, "open_interest": 150.0, "volume": 14.0, "delta": 0.6758, "gamma": 0.1242, "vega": 0.0103, "theta": -0.0289, "rho": 0.0032, "theo": 1.649, "change": 0.865, "open": 1.07, "high": 1.88, "low": 1.07, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:02:09", "percent_change": 85.2217, "prev_day_close": 1.79000002145767}, {"option": "RGTI261127P00012000", "bid": 0.47, "bid_size": 569.0, "ask": 0.84, "ask_size": 209.0, "iv": 0.973, "open_interest": 384.0, "volume": 35.0, "delta": -0.3225, "gamma": 0.1241, "vega": 0.0103, "theta": -0.029, "rho": -0.0023, "theo": 0.6853, "change": -0.5, "open": 1.27, "high": 1.27, "low": 0.67, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:25:24", "percent_change": -41.6667, "prev_day_close": 0.644999980926514}, {"option": "RGTI261127C00012500", "bid": 1.07, "bid_size": 1085.0, "ask": 1.53, "ask_size": 48.0, "iv": 0.9381, "open_interest": 184.0, "volume": 88.0, "delta": 0.6083, "gamma": 0.1355, "vega": 0.011, "theta": -0.0303, "rho": 0.0031, "theo": 1.3477, "change": 0.67, "open": 1.15, "high": 1.5, "low": 1.09, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:36:43", "percent_change": 80.7229, "prev_day_close": 1.47499996423721}, {"option": "RGTI261127P00012500", "bid": 0.74, "bid_size": 294.0, "ask": 1.04, "ask_size": 220.0, "iv": 0.9877, "open_interest": 71.0, "volume": 31.0, "delta": -0.39, "gamma": 0.1355, "vega": 0.011, "theta": -0.0304, "rho": -0.0028, "theo": 0.8832, "change": -0.57, "open": 0.97, "high": 0.99, "low": 0.9, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T13:37:01", "percent_change": -38.5135, "prev_day_close": 0.819999992847443}, {"option": "RGTI261127C00013000", "bid": 1.06, "bid_size": 8.0, "ask": 1.3, "ask_size": 718.0, "iv": 1.048, "open_interest": 252.0, "volume": 162.0, "delta": 0.5374, "gamma": 0.1423, "vega": 0.0114, "theta": -0.031, "rho": 0.0028, "theo": 1.0872, "change": 0.43, "open": 0.65, "high": 1.25, "low": 0.55, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:58:28", "percent_change": 64.1791, "prev_day_close": 1.21999996900558}, {"option": "RGTI261127P00013000", "bid": 0.79, "bid_size": 903.0, "ask": 1.38, "ask_size": 477.0, "iv": 0.9341, "open_interest": 140.0, "volume": 45.0, "delta": -0.4608, "gamma": 0.1423, "vega": 0.0114, "theta": -0.0309, "rho": -0.0033, "theo": 1.1218, "change": -0.73, "open": 1.3, "high": 1.3, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:39:17", "percent_change": -40.3315, "prev_day_close": 1.05000001192093}, {"option": "RGTI261127C00013500", "bid": 0.8, "bid_size": 482.0, "ask": 1.02, "ask_size": 327.0, "iv": 0.9938, "open_interest": 410.0, "volume": 382.0, "delta": 0.4666, "gamma": 0.1439, "vega": 0.0114, "theta": -0.0307, "rho": 0.0025, "theo": 0.8678, "change": 0.515, "open": 0.55, "high": 1.05, "low": 0.55, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:31:29", "percent_change": 98.0952, "prev_day_close": 0.965000003576279}, {"option": "RGTI261127P00013500", "bid": 1.06, "bid_size": 739.0, "ask": 1.62, "ask_size": 46.0, "iv": 0.9028, "open_interest": 78.0, "volume": 3.0, "delta": -0.5317, "gamma": 0.144, "vega": 0.0114, "theta": -0.0306, "rho": -0.0038, "theo": 1.4015, "change": -0.67, "open": 1.5, "high": 1.51, "low": 1.5, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T13:28:20", "percent_change": -30.7339, "prev_day_close": 1.3299999833107}, {"option": "RGTI261127C00014000", "bid": 0.39, "bid_size": 1671.0, "ask": 0.82, "ask_size": 64.0, "iv": 0.8773, "open_interest": 5215.0, "volume": 47.0, "delta": 0.3988, "gamma": 0.1404, "vega": 0.0111, "theta": -0.0296, "rho": 0.0022, "theo": 0.6875, "change": 0.415, "open": 0.63, "high": 0.84, "low": 0.61, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:41:03", "percent_change": 97.6471, "prev_day_close": 0.805000007152557}, {"option": "RGTI261127P00014000", "bid": 1.31, "bid_size": 623.0, "ask": 2.16, "ask_size": 37.0, "iv": 0.9655, "open_interest": 100.0, "volume": 18.0, "delta": -0.5995, "gamma": 0.1405, "vega": 0.0111, "theta": -0.0295, "rho": -0.0042, "theo": 1.7203, "change": -0.88, "open": 2.19, "high": 2.19, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -33.4601, "prev_day_close": 1.64499998092651}, {"option": "RGTI261127C00014500", "bid": 0.37, "bid_size": 699.0, "ask": 0.81, "ask_size": 561.0, "iv": 0.9974, "open_interest": 221.0, "volume": 23.0, "delta": 0.3366, "gamma": 0.1327, "vega": 0.0105, "theta": -0.028, "rho": 0.0019, "theo": 0.5424, "change": 0.27, "open": 0.39, "high": 0.6, "low": 0.39, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:57:18", "percent_change": 84.375, "prev_day_close": 0.635000020265579}, {"option": "RGTI261127P00014500", "bid": 1.45, "bid_size": 636.0, "ask": 2.52, "ask_size": 29.0, "iv": 0.8654, "open_interest": 40.0, "volume": 6.0, "delta": -0.6618, "gamma": 0.133, "vega": 0.0105, "theta": -0.0278, "rho": -0.0046, "theo": 2.0744, "change": -0.905, "open": 3.08, "high": 3.08, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:36:30", "percent_change": -29.6236, "prev_day_close": 1.99499994516373}, {"option": "RGTI261127C00015000", "bid": 0.31, "bid_size": 552.0, "ask": 0.6, "ask_size": 1135.0, "iv": 0.984, "open_interest": 418.0, "volume": 162.0, "delta": 0.2815, "gamma": 0.1223, "vega": 0.0097, "theta": -0.0259, "rho": 0.0016, "theo": 0.4274, "change": 0.24, "open": 0.21, "high": 0.5, "low": 0.21, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 96.0, "prev_day_close": 0.520000010728836}, {"option": "RGTI261127P00015000", "bid": 2.19, "bid_size": 266.0, "ask": 3.05, "ask_size": 30.0, "iv": 1.1174, "open_interest": 49.0, "volume": 4.0, "delta": -0.7171, "gamma": 0.1226, "vega": 0.0097, "theta": -0.0256, "rho": -0.0049, "theo": 2.4586, "change": -0.395, "open": 3.55, "high": 3.55, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T10:19:56", "percent_change": -11.7037, "prev_day_close": 2.36500000953674}, {"option": "RGTI261127C00015500", "bid": 0.14, "bid_size": 609.0, "ask": 1.07, "ask_size": 20.0, "iv": 1.2448, "open_interest": 103.0, "volume": 44.0, "delta": 0.2339, "gamma": 0.1103, "vega": 0.0088, "theta": -0.0236, "rho": 0.0013, "theo": 0.3372, "change": 0.19, "open": 0.22, "high": 0.39, "low": 0.22, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:14:07", "percent_change": 95.0, "prev_day_close": 0.409999996423721}, {"option": "RGTI261127P00015500", "bid": 2.4, "bid_size": 373.0, "ask": 3.4, "ask_size": 167.0, "iv": 0.9985, "open_interest": 23.0, "volume": 10.0, "delta": -0.7648, "gamma": 0.1106, "vega": 0.0088, "theta": -0.0233, "rho": -0.0052, "theo": 2.8677, "change": -0.86, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T11:01:21", "percent_change": -22.0513, "prev_day_close": 3.0}, {"option": "RGTI261127C00016000", "bid": 0.02, "bid_size": 735.0, "ask": 0.43, "ask_size": 823.0, "iv": 0.9156, "open_interest": 231.0, "volume": 145.0, "delta": 0.1937, "gamma": 0.0979, "vega": 0.0079, "theta": -0.0212, "rho": 0.0011, "theo": 0.267, "change": 0.185, "open": 0.22, "high": 0.32, "low": 0.2, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:49:06", "percent_change": 137.037, "prev_day_close": 0.319999992847443}, {"option": "RGTI261127P00016000", "bid": 2.65, "bid_size": 511.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.874, "open_interest": 25.0, "volume": 2.0, "delta": -0.8052, "gamma": 0.0983, "vega": 0.0078, "theta": -0.0209, "rho": -0.0053, "theo": 3.2968, "change": -0.735, "open": 3.75, "high": 3.75, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-09T10:50:44", "percent_change": -16.8, "prev_day_close": 3.22499990463257}, {"option": "RGTI261127C00016500", "bid": 0.04, "bid_size": 123.0, "ask": 0.43, "ask_size": 112.0, "iv": 0.8509, "open_interest": 40.0, "volume": 21.0, "delta": 0.1602, "gamma": 0.0858, "vega": 0.007, "theta": -0.0189, "rho": 0.0009, "theo": 0.2124, "change": 0.135, "open": 0.35, "high": 0.35, "low": 0.12, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:11:47", "percent_change": 142.105, "prev_day_close": 0.229999996721745}, {"option": "RGTI261127P00016500", "bid": 3.1, "bid_size": 361.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.9934, "open_interest": 8.0, "volume": 2.0, "delta": -0.8389, "gamma": 0.0863, "vega": 0.007, "theta": -0.0185, "rho": -0.0054, "theo": 3.7416, "change": -1.59, "open": 3.86, "high": 3.86, "low": 3.71, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T13:52:53", "percent_change": -30.0, "prev_day_close": 3.60000002384186}, {"option": "RGTI261127C00017000", "bid": 0.1, "bid_size": 665.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.9595, "open_interest": 120.0, "volume": 2.0, "delta": 0.1326, "gamma": 0.0747, "vega": 0.0061, "theta": -0.0168, "rho": 0.0008, "theo": 0.1699, "change": 0.1, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:50:03", "percent_change": 125.0, "prev_day_close": 0.159999996423721}, {"option": "RGTI261127P00017000", "bid": 3.75, "bid_size": 433.0, "ask": 4.85, "ask_size": 22.0, "iv": 1.144, "open_interest": 70.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0752, "vega": 0.0061, "theta": -0.0163, "rho": -0.0055, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:55:33", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RGTI261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.03, "open_interest": 363.0, "volume": 25.0, "delta": 0.1099, "gamma": 0.0646, "vega": 0.0054, "theta": -0.0148, "rho": 0.0006, "theo": 0.1368, "change": 0.06, "open": 0.09, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:11:47", "percent_change": 66.6667, "prev_day_close": 0.134999997913837}, {"option": "RGTI261127P00017500", "bid": 4.0, "bid_size": 354.0, "ask": 5.75, "ask_size": 27.0, "iv": 1.3226, "open_interest": 2.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0652, "vega": 0.0054, "theta": -0.0143, "rho": -0.0055, "theo": 4.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-02T15:28:06", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "RGTI261127C00018000", "bid": 0.06, "bid_size": 22.0, "ask": 0.16, "ask_size": 44.0, "iv": 1.0172, "open_interest": 18.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0557, "vega": 0.0047, "theta": -0.0131, "rho": 0.0006, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:27:02", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "RGTI261127P00018000", "bid": 4.5, "bid_size": 201.0, "ask": 5.65, "ask_size": 22.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0564, "vega": 0.0047, "theta": -0.0125, "rho": -0.0054, "theo": 5.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-26T15:51:43", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "RGTI261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 412.0, "iv": 1.1895, "open_interest": 4.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0479, "vega": 0.0041, "theta": -0.0115, "rho": 0.0004, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:46:34", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RGTI261127P00018500", "bid": 5.25, "bid_size": 153.0, "ask": 6.7, "ask_size": 16.0, "iv": 1.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0487, "vega": 0.004, "theta": -0.0109, "rho": -0.0054, "theo": 5.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "RGTI261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 364.0, "iv": 1.2228, "open_interest": 42.0, "volume": 1.0, "delta": 0.0638, "gamma": 0.0412, "vega": 0.0036, "theta": -0.0101, "rho": 0.0004, "theo": 0.0743, "change": -0.315, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:58:53", "percent_change": -84.0, "prev_day_close": 0.0600000005215406}, {"option": "RGTI261127P00019000", "bid": 5.25, "bid_size": 239.0, "ask": 6.95, "ask_size": 17.0, "iv": 1.0431, "open_interest": 0.0, "volume": 1.0, "delta": -0.9362, "gamma": 0.0421, "vega": 0.0035, "theta": -0.0094, "rho": -0.0053, "theo": 6.1014, "change": -1.405, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T15:29:38", "percent_change": -18.1877, "prev_day_close": 6.32499980926514}, {"option": "RGTI261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 415.0, "iv": 1.6436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0355, "vega": 0.0031, "theta": -0.0089, "rho": 0.0003, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261127P00019500", "bid": 5.7, "bid_size": 239.0, "ask": 7.8, "ask_size": 25.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0364, "vega": 0.003, "theta": -0.0082, "rho": -0.0051, "theo": 6.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-30T12:46:08", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RGTI261127C00020000", "bid": 0.02, "bid_size": 21.0, "ask": 0.11, "ask_size": 39.0, "iv": 1.1238, "open_interest": 53.0, "volume": 1.0, "delta": 0.0454, "gamma": 0.0306, "vega": 0.0027, "theta": -0.0078, "rho": 0.0003, "theo": 0.0511, "change": -0.12, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:48:14", "percent_change": -48.0, "prev_day_close": 0.0649999994784594}, {"option": "RGTI261127P00020000", "bid": 6.2, "bid_size": 237.0, "ask": 8.15, "ask_size": 17.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0316, "vega": 0.0026, "theta": -0.0071, "rho": -0.005, "theo": 7.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RGTI261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 1.2534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0229, "vega": 0.0021, "theta": -0.0061, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:49:05", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "RGTI261127P00021000", "bid": 7.5, "bid_size": 193.0, "ask": 9.15, "ask_size": 17.0, "iv": 1.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.024, "vega": 0.002, "theta": -0.0053, "rho": -0.0047, "theo": 8.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-20T15:13:21", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "RGTI261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.0498, "open_interest": 96.0, "volume": 89.0, "delta": 0.0241, "gamma": 0.0173, "vega": 0.0016, "theta": -0.0048, "rho": 0.0001, "theo": 0.0259, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:51:05", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261127P00022000", "bid": 8.15, "bid_size": 241.0, "ask": 9.95, "ask_size": 12.0, "iv": 1.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0184, "vega": 0.0014, "theta": -0.0039, "rho": -0.004, "theo": 9.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "RGTI261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 394.0, "iv": 1.7769, "open_interest": 1.0, "volume": 1.0, "delta": 0.018, "gamma": 0.0131, "vega": 0.0012, "theta": -0.0038, "rho": 0.0001, "theo": 0.019, "change": -0.23, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:11:32", "percent_change": -95.8333, "prev_day_close": 0.115000002086163}, {"option": "RGTI261127P00023000", "bid": 9.45, "bid_size": 196.0, "ask": 11.15, "ask_size": 13.0, "iv": 1.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0143, "vega": 0.0011, "theta": -0.0028, "rho": -0.0036, "theo": 10.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "RGTI261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 354.0, "iv": 1.638, "open_interest": 28.0, "volume": 28.0, "delta": 0.0136, "gamma": 0.0101, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0142, "change": -0.325, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:55:15", "percent_change": -86.6667, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261127P00024000", "bid": 10.5, "bid_size": 186.0, "ask": 11.95, "ask_size": 23.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0116, "vega": 0.0008, "theta": -0.0018, "rho": -0.003, "theo": 11.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "RGTI261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 374.0, "iv": 1.8113, "open_interest": 3.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0079, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T11:57:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261127P00025000", "bid": 11.3, "bid_size": 214.0, "ask": 13.15, "ask_size": 22.0, "iv": 1.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0012, "rho": -0.0019, "theo": 12.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T12:46:56", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "RGTI261204C00005000", "bid": 6.85, "bid_size": 227.0, "ask": 9.35, "ask_size": 8.0, "iv": 2.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0015, "rho": 0.0015, "theo": 7.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RGTI261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7595, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0025, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:02:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261204C00006000", "bid": 5.7, "bid_size": 232.0, "ask": 8.35, "ask_size": 8.0, "iv": 1.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0081, "vega": 0.0013, "theta": -0.0031, "rho": 0.0023, "theo": 6.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "RGTI261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.6118, "open_interest": 3.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0078, "vega": 0.0014, "theta": -0.004, "rho": -0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:38:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204C00007000", "bid": 5.4, "bid_size": 214.0, "ask": 7.35, "ask_size": 9.0, "iv": 2.2517, "open_interest": 2.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0145, "vega": 0.0022, "theta": -0.0052, "rho": 0.003, "theo": 6.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:53:27", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RGTI261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 254.0, "iv": 2.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0142, "vega": 0.0022, "theta": -0.006, "rho": -0.0003, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204C00007500", "bid": 5.05, "bid_size": 202.0, "ask": 6.45, "ask_size": 23.0, "iv": 1.8261, "open_interest": 2.0, "volume": 2.0, "delta": 0.96, "gamma": 0.0191, "vega": 0.0028, "theta": -0.0066, "rho": 0.0034, "theo": 5.5402, "change": 1.01, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T14:23:37", "percent_change": 23.4884, "prev_day_close": 5.57500004768372}, {"option": "RGTI261204P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 1.9859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0189, "vega": 0.0029, "theta": -0.0073, "rho": -0.0004, "theo": 0.0778, "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": 0.379999999888241}, {"option": "RGTI261204C00008000", "bid": 4.5, "bid_size": 538.0, "ask": 5.5, "ask_size": 124.0, "iv": 1.0176, "open_interest": 0.0, "volume": 1.0, "delta": 0.9474, "gamma": 0.0249, "vega": 0.0036, "theta": -0.0081, "rho": 0.0038, "theo": 5.066, "change": 2.025, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T15:52:08", "percent_change": 55.8621, "prev_day_close": 5.02500009536743}, {"option": "RGTI261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 287.0, "iv": 1.388, "open_interest": 136.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0246, "vega": 0.0036, "theta": -0.0088, "rho": -0.0005, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:47:13", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "RGTI261204C00008500", "bid": 3.95, "bid_size": 228.0, "ask": 5.65, "ask_size": 25.0, "iv": 1.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.032, "vega": 0.0044, "theta": -0.0099, "rho": 0.0041, "theo": 4.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RGTI261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 229.0, "iv": 1.7801, "open_interest": 2.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0318, "vega": 0.0044, "theta": -0.0105, "rho": -0.0007, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T14:03:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204C00009000", "bid": 3.45, "bid_size": 520.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.2133, "open_interest": 102.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0406, "vega": 0.0054, "theta": -0.0118, "rho": 0.0044, "theo": 4.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T10:49:15", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "RGTI261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 327.0, "iv": 1.4635, "open_interest": 117.0, "volume": 31.0, "delta": -0.0875, "gamma": 0.0404, "vega": 0.0054, "theta": -0.0123, "rho": -0.0009, "theo": 0.1779, "change": -0.12, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:55:00", "percent_change": -44.4444, "prev_day_close": 0.415000006556511}, {"option": "RGTI261204C00009500", "bid": 3.05, "bid_size": 208.0, "ask": 4.3, "ask_size": 26.0, "iv": 1.0745, "open_interest": 3.0, "volume": 2.0, "delta": 0.8857, "gamma": 0.0506, "vega": 0.0065, "theta": -0.0138, "rho": 0.0047, "theo": 3.6994, "change": 0.855, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T11:55:57", "percent_change": 33.4638, "prev_day_close": 3.625}, {"option": "RGTI261204P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1563.0, "iv": 1.1163, "open_interest": 96.0, "volume": 2.0, "delta": -0.1126, "gamma": 0.0504, "vega": 0.0065, "theta": -0.0143, "rho": -0.0011, "theo": 0.2328, "change": -0.185, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:58:35", "percent_change": -50.6849, "prev_day_close": 0.174999997019768}, {"option": "RGTI261204C00010000", "bid": 2.77, "bid_size": 459.0, "ask": 3.75, "ask_size": 208.0, "iv": 1.0593, "open_interest": 22.0, "volume": 34.0, "delta": 0.8547, "gamma": 0.062, "vega": 0.0077, "theta": -0.016, "rho": 0.0049, "theo": 3.2714, "change": 0.86, "open": 2.8, "high": 3.4, "low": 2.8, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T15:52:20", "percent_change": 36.9099, "prev_day_close": 3.39999997615814}, {"option": "RGTI261204P00010000", "bid": 0.13, "bid_size": 1095.0, "ask": 0.34, "ask_size": 775.0, "iv": 0.981, "open_interest": 375.0, "volume": 9.0, "delta": -0.1436, "gamma": 0.0618, "vega": 0.0077, "theta": -0.0164, "rho": -0.0014, "theo": 0.3036, "change": -0.245, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:52:20", "percent_change": -51.5789, "prev_day_close": 0.190000005066395}, {"option": "RGTI261204C00010500", "bid": 1.57, "bid_size": 592.0, "ask": 3.45, "ask_size": 37.0, "iv": 0.5215, "open_interest": 19.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0743, "vega": 0.0089, "theta": -0.0182, "rho": 0.005, "theo": 2.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T15:04:57", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "RGTI261204P00010500", "bid": 0.03, "bid_size": 609.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.823, "open_interest": 10.0, "volume": 5.0, "delta": -0.1809, "gamma": 0.0743, "vega": 0.0089, "theta": -0.0185, "rho": -0.0018, "theo": 0.3939, "change": -0.28, "open": 0.56, "high": 0.56, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:59:24", "percent_change": -44.4444, "prev_day_close": 0.329999998211861}, {"option": "RGTI261204C00011000", "bid": 1.79, "bid_size": 567.0, "ask": 3.35, "ask_size": 288.0, "iv": 1.0989, "open_interest": 12.0, "volume": 2.0, "delta": 0.7734, "gamma": 0.0871, "vega": 0.0102, "theta": -0.0202, "rho": 0.005, "theo": 2.4782, "change": 0.61, "open": 2.26, "high": 2.27, "low": 2.26, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T12:57:23", "percent_change": 36.747, "prev_day_close": 2.5349999666214}, {"option": "RGTI261204P00011000", "bid": 0.07, "bid_size": 639.0, "ask": 0.53, "ask_size": 4.0, "iv": 0.7946, "open_interest": 61.0, "volume": 14.0, "delta": -0.2248, "gamma": 0.0871, "vega": 0.0102, "theta": -0.0205, "rho": -0.0023, "theo": 0.5078, "change": -0.275, "open": 0.74, "high": 0.74, "low": 0.52, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T13:40:13", "percent_change": -34.1615, "prev_day_close": 0.454999983310699}, {"option": "RGTI261204C00011500", "bid": 1.8, "bid_size": 653.0, "ask": 2.37, "ask_size": 557.0, "iv": 0.9522, "open_interest": 68.0, "volume": 2.0, "delta": 0.7231, "gamma": 0.0994, "vega": 0.0113, "theta": -0.0221, "rho": 0.005, "theo": 2.1213, "change": 0.55, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T12:19:18", "percent_change": 36.9128, "prev_day_close": 2.22500002384186}, {"option": "RGTI261204P00011500", "bid": 0.01, "bid_size": 711.0, "ask": 1.02, "ask_size": 47.0, "iv": 0.8637, "open_interest": 61.0, "volume": 3.0, "delta": -0.2751, "gamma": 0.0995, "vega": 0.0113, "theta": -0.0223, "rho": -0.0028, "theo": 0.6496, "change": -0.48, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:12:12", "percent_change": -46.1538, "prev_day_close": 0.564999997615814}, {"option": "RGTI261204C00012000", "bid": 1.54, "bid_size": 855.0, "ask": 2.32, "ask_size": 805.0, "iv": 1.072, "open_interest": 301.0, "volume": 9.0, "delta": 0.6672, "gamma": 0.1103, "vega": 0.0123, "theta": -0.0236, "rho": 0.0048, "theo": 1.7959, "change": 0.83, "open": 1.45, "high": 2.0, "low": 1.3, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:48:16", "percent_change": 70.9402, "prev_day_close": 1.92499995231628}, {"option": "RGTI261204P00012000", "bid": 0.22, "bid_size": 957.0, "ask": 1.09, "ask_size": 476.0, "iv": 0.8259, "open_interest": 30.0, "volume": 9.0, "delta": -0.331, "gamma": 0.1104, "vega": 0.0123, "theta": -0.0237, "rho": -0.0033, "theo": 0.8229, "change": -0.44, "open": 0.82, "high": 0.87, "low": 0.82, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:37:01", "percent_change": -33.5878, "prev_day_close": 0.780000001192093}, {"option": "RGTI261204C00012500", "bid": 1.38, "bid_size": 370.0, "ask": 1.67, "ask_size": 634.0, "iv": 0.9624, "open_interest": 66.0, "volume": 26.0, "delta": 0.6074, "gamma": 0.1188, "vega": 0.013, "theta": -0.0246, "rho": 0.0045, "theo": 1.5049, "change": 0.61, "open": 1.2, "high": 1.63, "low": 1.2, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 63.5417, "prev_day_close": 1.625}, {"option": "RGTI261204P00012500", "bid": 0.67, "bid_size": 935.0, "ask": 1.32, "ask_size": 28.0, "iv": 0.9196, "open_interest": 22.0, "volume": 3.0, "delta": -0.3909, "gamma": 0.1189, "vega": 0.013, "theta": -0.0247, "rho": -0.0039, "theo": 1.0306, "change": -0.665, "open": 1.96, "high": 1.96, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:21:15", "percent_change": -41.6928, "prev_day_close": 0.939999997615814}, {"option": "RGTI261204C00013000", "bid": 1.17, "bid_size": 33.0, "ask": 1.41, "ask_size": 440.0, "iv": 0.9647, "open_interest": 89.0, "volume": 38.0, "delta": 0.5454, "gamma": 0.1241, "vega": 0.0134, "theta": -0.0251, "rho": 0.0041, "theo": 1.2499, "change": 0.505, "open": 0.51, "high": 1.28, "low": 0.51, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:39:34", "percent_change": 65.1613, "prev_day_close": 1.375}, {"option": "RGTI261204P00013000", "bid": 0.86, "bid_size": 993.0, "ask": 1.57, "ask_size": 23.0, "iv": 0.8906, "open_interest": 49.0, "volume": 0.0, "delta": -0.453, "gamma": 0.1243, "vega": 0.0134, "theta": -0.0251, "rho": -0.0044, "theo": 1.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T10:05:30", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "RGTI261204C00013500", "bid": 0.84, "bid_size": 1079.0, "ask": 1.28, "ask_size": 883.0, "iv": 0.9485, "open_interest": 172.0, "volume": 19.0, "delta": 0.4836, "gamma": 0.1259, "vega": 0.0135, "theta": -0.025, "rho": 0.0038, "theo": 1.0308, "change": 0.53, "open": 0.62, "high": 1.19, "low": 0.62, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:42:10", "percent_change": 80.303, "prev_day_close": 1.11500000953674}, {"option": "RGTI261204P00013500", "bid": 1.12, "bid_size": 1180.0, "ask": 1.88, "ask_size": 644.0, "iv": 0.8868, "open_interest": 41.0, "volume": 3.0, "delta": -0.515, "gamma": 0.1262, "vega": 0.0135, "theta": -0.025, "rho": -0.005, "theo": 1.554, "change": -0.76, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:45:13", "percent_change": -33.9286, "prev_day_close": 1.43000000715256}, {"option": "RGTI261204C00014000", "bid": 0.85, "bid_size": 3.0, "ask": 1.07, "ask_size": 57.0, "iv": 1.0084, "open_interest": 133.0, "volume": 117.0, "delta": 0.424, "gamma": 0.1243, "vega": 0.0133, "theta": -0.0245, "rho": 0.0034, "theo": 0.8458, "change": 0.425, "open": 0.4, "high": 0.93, "low": 0.4, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:44:07", "percent_change": 85.8586, "prev_day_close": 0.925000011920929}, {"option": "RGTI261204P00014000", "bid": 1.49, "bid_size": 531.0, "ask": 2.42, "ask_size": 26.0, "iv": 0.988, "open_interest": 8.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.1247, "vega": 0.0133, "theta": -0.0244, "rho": -0.0055, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-04T13:31:30", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "RGTI261204C00014500", "bid": 0.62, "bid_size": 34.0, "ask": 0.81, "ask_size": 530.0, "iv": 0.9396, "open_interest": 2904.0, "volume": 26.0, "delta": 0.3683, "gamma": 0.1197, "vega": 0.0128, "theta": -0.0235, "rho": 0.003, "theo": 0.692, "change": 0.225, "open": 0.47, "high": 0.78, "low": 0.47, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:55:01", "percent_change": 47.3684, "prev_day_close": 0.775000005960464}, {"option": "RGTI261204P00014500", "bid": 1.83, "bid_size": 741.0, "ask": 2.62, "ask_size": 54.0, "iv": 0.9309, "open_interest": 21.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.1202, "vega": 0.0128, "theta": -0.0234, "rho": -0.0062, "theo": 2.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:09:12", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "RGTI261204C00015000", "bid": 0.49, "bid_size": 22.0, "ask": 0.93, "ask_size": 851.0, "iv": 1.0408, "open_interest": 233.0, "volume": 87.0, "delta": 0.3176, "gamma": 0.113, "vega": 0.0121, "theta": -0.0223, "rho": 0.0026, "theo": 0.5657, "change": 0.25, "open": 0.33, "high": 0.56, "low": 0.33, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 80.6452, "prev_day_close": 0.655000001192093}, {"option": "RGTI261204P00015000", "bid": 2.25, "bid_size": 534.0, "ask": 3.05, "ask_size": 20.0, "iv": 0.9761, "open_interest": 30.0, "volume": 2.0, "delta": -0.6816, "gamma": 0.1135, "vega": 0.0121, "theta": -0.0221, "rho": -0.0065, "theo": 2.586, "change": -0.175, "open": 3.53, "high": 3.53, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T09:51:18", "percent_change": -4.96454, "prev_day_close": 2.64999997615814}, {"option": "RGTI261204C00015500", "bid": 0.32, "bid_size": 746.0, "ask": 0.72, "ask_size": 1115.0, "iv": 0.9778, "open_interest": 167.0, "volume": 55.0, "delta": 0.2725, "gamma": 0.1048, "vega": 0.0112, "theta": -0.0208, "rho": 0.0022, "theo": 0.4629, "change": 0.165, "open": 0.31, "high": 0.49, "low": 0.31, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:51:57", "percent_change": 64.7059, "prev_day_close": 0.475000008940697}, {"option": "RGTI261204P00015500", "bid": 2.26, "bid_size": 405.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.8802, "open_interest": 5.0, "volume": 3.0, "delta": -0.7269, "gamma": 0.1054, "vega": 0.0112, "theta": -0.0206, "rho": -0.0068, "theo": 2.9824, "change": -0.8, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T11:15:35", "percent_change": -20.2532, "prev_day_close": 2.86000001430512}, {"option": "RGTI261204C00016000", "bid": 0.17, "bid_size": 597.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.8897, "open_interest": 104.0, "volume": 80.0, "delta": 0.2331, "gamma": 0.0958, "vega": 0.0104, "theta": -0.0192, "rho": 0.0019, "theo": 0.3797, "change": 0.12, "open": 0.29, "high": 0.42, "low": 0.26, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:09:51", "percent_change": 46.1538, "prev_day_close": 0.400000005960464}, {"option": "RGTI261204P00016000", "bid": 2.82, "bid_size": 400.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.945, "open_interest": 58.0, "volume": 2.0, "delta": -0.7665, "gamma": 0.0966, "vega": 0.0103, "theta": -0.0189, "rho": -0.007, "theo": 3.3984, "change": -0.905, "open": 3.76, "high": 3.76, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T10:50:44", "percent_change": -19.5676, "prev_day_close": 3.44999992847443}, {"option": "RGTI261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 539.0, "iv": 0.9225, "open_interest": 4.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0868, "vega": 0.0094, "theta": -0.0177, "rho": 0.0016, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:51:46", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "RGTI261204P00016500", "bid": 3.25, "bid_size": 505.0, "ask": 4.8, "ask_size": 34.0, "iv": 1.1328, "open_interest": 1.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0875, "vega": 0.0094, "theta": -0.0173, "rho": -0.0073, "theo": 3.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-05T15:05:07", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RGTI261204C00017000", "bid": 0.09, "bid_size": 1256.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.8718, "open_interest": 36.0, "volume": 33.0, "delta": 0.17, "gamma": 0.0779, "vega": 0.0086, "theta": -0.0161, "rho": 0.0014, "theo": 0.2584, "change": 0.045, "open": 0.15, "high": 0.25, "low": 0.09, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:51:57", "percent_change": 27.2727, "prev_day_close": 0.260000005364418}, {"option": "RGTI261204P00017000", "bid": 3.7, "bid_size": 342.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.9188, "open_interest": 4.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0787, "vega": 0.0085, "theta": -0.0157, "rho": -0.0072, "theo": 4.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T15:55:33", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RGTI261204C00017500", "bid": 0.01, "bid_size": 700.0, "ask": 0.65, "ask_size": 592.0, "iv": 1.0975, "open_interest": 3.0, "volume": 2.0, "delta": 0.1454, "gamma": 0.0695, "vega": 0.0077, "theta": -0.0146, "rho": 0.0012, "theo": 0.2147, "change": 0.075, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:12:00", "percent_change": 42.8571, "prev_day_close": 0.245000004768372}, {"option": "RGTI261204P00017500", "bid": 4.35, "bid_size": 254.0, "ask": 5.85, "ask_size": 10.0, "iv": 1.3523, "open_interest": 2.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0705, "vega": 0.0077, "theta": -0.0142, "rho": -0.0076, "theo": 4.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T15:28:06", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RGTI261204C00018000", "bid": 0.02, "bid_size": 517.0, "ask": 0.19, "ask_size": 19.0, "iv": 0.8494, "open_interest": 12.0, "volume": 4.0, "delta": 0.1245, "gamma": 0.0618, "vega": 0.0069, "theta": -0.0133, "rho": 0.001, "theo": 0.1792, "change": -0.225, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:36:48", "percent_change": -60.0, "prev_day_close": 0.170000001788139}, {"option": "RGTI261204P00018000", "bid": 4.3, "bid_size": 411.0, "ask": 5.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.8763, "gamma": 0.0628, "vega": 0.0068, "theta": -0.0127, "rho": -0.0074, "theo": 5.196, "change": -1.525, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T14:56:46", "percent_change": -22.5092, "prev_day_close": 5.04999995231628}, {"option": "RGTI261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 1.2727, "open_interest": 61.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0548, "vega": 0.0062, "theta": -0.012, "rho": 0.0009, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:43:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204P00018500", "bid": 5.05, "bid_size": 195.0, "ask": 6.8, "ask_size": 12.0, "iv": 1.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0559, "vega": 0.0061, "theta": -0.0114, "rho": -0.0076, "theo": 5.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "RGTI261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 17.0, "iv": 1.0955, "open_interest": 67.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0486, "vega": 0.0056, "theta": -0.0108, "rho": 0.0008, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T14:32:16", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "RGTI261204P00019000", "bid": 5.45, "bid_size": 233.0, "ask": 7.25, "ask_size": 7.0, "iv": 1.2873, "open_interest": 14.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0497, "vega": 0.0054, "theta": -0.0102, "rho": -0.0072, "theo": 6.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-11-03T15:14:04", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RGTI261204C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.043, "vega": 0.005, "theta": -0.0098, "rho": 0.0007, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204P00019500", "bid": 6.0, "bid_size": 207.0, "ask": 7.75, "ask_size": 5.0, "iv": 1.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0442, "vega": 0.0049, "theta": -0.0091, "rho": -0.0073, "theo": 6.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "RGTI261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0381, "vega": 0.0045, "theta": -0.0088, "rho": 0.0006, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RGTI261204P00020000", "bid": 6.35, "bid_size": 221.0, "ask": 8.15, "ask_size": 6.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0393, "vega": 0.0043, "theta": -0.0081, "rho": -0.0068, "theo": 7.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "RGTI261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0299, "vega": 0.0036, "theta": -0.0072, "rho": 0.0004, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204P00021000", "bid": 7.45, "bid_size": 214.0, "ask": 9.2, "ask_size": 8.0, "iv": 1.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0314, "vega": 0.0034, "theta": -0.0064, "rho": -0.0065, "theo": 8.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "RGTI261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 18.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0237, "vega": 0.0029, "theta": -0.0059, "rho": 0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "RGTI261204P00022000", "bid": 8.45, "bid_size": 202.0, "ask": 10.15, "ask_size": 5.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0253, "vega": 0.0026, "theta": -0.005, "rho": -0.0059, "theo": 9.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "RGTI261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0188, "vega": 0.0024, "theta": -0.0049, "rho": 0.0003, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204P00023000", "bid": 8.75, "bid_size": 214.0, "ask": 11.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0205, "vega": 0.002, "theta": -0.0038, "rho": -0.0055, "theo": 10.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "RGTI261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0151, "vega": 0.0019, "theta": -0.0041, "rho": 0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261204P00024000", "bid": 10.45, "bid_size": 183.0, "ask": 12.15, "ask_size": 8.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0167, "vega": 0.0015, "theta": -0.0029, "rho": -0.0045, "theo": 11.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "RGTI261211C00005000", "bid": 6.75, "bid_size": 248.0, "ask": 9.45, "ask_size": 8.0, "iv": 2.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0011, "rho": 0.0025, "theo": 7.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RGTI261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 334.0, "iv": 2.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.004, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211C00006000", "bid": 5.65, "bid_size": 331.0, "ask": 8.6, "ask_size": 20.0, "iv": 1.826, "open_interest": 1.0, "volume": 2.0, "delta": 0.9824, "gamma": 0.0081, "vega": 0.0016, "theta": -0.0024, "rho": 0.0037, "theo": 7.0001, "change": 0.865, "open": 6.65, "high": 6.74, "low": 6.65, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-09T11:22:20", "percent_change": 14.7234, "prev_day_close": 7.12500023841858}, {"option": "RGTI261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 221.0, "iv": 2.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0079, "vega": 0.0016, "theta": -0.0032, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211C00007000", "bid": 5.65, "bid_size": 214.0, "ask": 6.95, "ask_size": 28.0, "iv": 1.8536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0148, "vega": 0.0027, "theta": -0.0044, "rho": 0.005, "theo": 6.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RGTI261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 237.0, "iv": 2.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0146, "vega": 0.0027, "theta": -0.005, "rho": -0.0004, "theo": 0.0639, "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": 0.375}, {"option": "RGTI261211C00007500", "bid": 4.95, "bid_size": 493.0, "ask": 6.35, "ask_size": 99.0, "iv": 1.4135, "open_interest": 1.0, "volume": 1.0, "delta": 0.9569, "gamma": 0.0195, "vega": 0.0034, "theta": -0.0056, "rho": 0.0055, "theo": 5.5568, "change": 2.1, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T15:52:08", "percent_change": 51.8519, "prev_day_close": 5.60000014305115}, {"option": "RGTI261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 1.758, "open_interest": 65.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0194, "vega": 0.0034, "theta": -0.0062, "rho": -0.0005, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T12:43:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211C00008000", "bid": 4.45, "bid_size": 262.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0254, "vega": 0.0043, "theta": -0.0069, "rho": 0.006, "theo": 5.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "RGTI261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 335.0, "iv": 1.7369, "open_interest": 41.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0253, "vega": 0.0043, "theta": -0.0075, "rho": -0.0007, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T14:11:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211C00008500", "bid": 4.15, "bid_size": 227.0, "ask": 5.4, "ask_size": 26.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0325, "vega": 0.0053, "theta": -0.0085, "rho": 0.0064, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RGTI261211P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 1.4465, "open_interest": 19.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0324, "vega": 0.0053, "theta": -0.009, "rho": -0.0009, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:53:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211C00009000", "bid": 3.55, "bid_size": 260.0, "ask": 5.05, "ask_size": 14.0, "iv": 1.2371, "open_interest": 1.0, "volume": 1.0, "delta": 0.9041, "gamma": 0.0408, "vega": 0.0064, "theta": -0.0102, "rho": 0.0067, "theo": 4.1802, "change": 1.62, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T15:03:10", "percent_change": 59.5588, "prev_day_close": 4.35000014305115}, {"option": "RGTI261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.3027, "open_interest": 7.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0408, "vega": 0.0064, "theta": -0.0106, "rho": -0.0012, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:48:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211C00009500", "bid": 3.15, "bid_size": 519.0, "ask": 4.45, "ask_size": 127.0, "iv": 1.1017, "open_interest": 8.0, "volume": 2.0, "delta": 0.8776, "gamma": 0.0503, "vega": 0.0077, "theta": -0.0119, "rho": 0.0069, "theo": 3.7462, "change": 0.945, "open": 3.15, "high": 3.63, "low": 3.15, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T12:17:54", "percent_change": 35.1955, "prev_day_close": 3.65000009536743}, {"option": "RGTI261211P00009500", "bid": 0.14, "bid_size": 69.0, "ask": 0.34, "ask_size": 110.0, "iv": 0.9961, "open_interest": 6.0, "volume": 2.0, "delta": -0.1206, "gamma": 0.0504, "vega": 0.0077, "theta": -0.0124, "rho": -0.0016, "theo": 0.2683, "change": -0.195, "open": 0.3, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T11:21:59", "percent_change": -48.1481, "prev_day_close": 0.255000002682209}, {"option": "RGTI261211C00010000", "bid": 2.8, "bid_size": 590.0, "ask": 3.9, "ask_size": 387.0, "iv": 1.027, "open_interest": 59.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0608, "vega": 0.0091, "theta": -0.0138, "rho": 0.007, "theo": 3.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:46:51", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RGTI261211P00010000", "bid": 0.05, "bid_size": 557.0, "ask": 0.59, "ask_size": 549.0, "iv": 0.9711, "open_interest": 52.0, "volume": 4.0, "delta": -0.1525, "gamma": 0.0609, "vega": 0.0091, "theta": -0.0141, "rho": -0.002, "theo": 0.3496, "change": -0.26, "open": 0.53, "high": 0.53, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:48:14", "percent_change": -47.2727, "prev_day_close": 0.324999995529652}, {"option": "RGTI261211C00010500", "bid": 1.43, "bid_size": 625.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.6247, "open_interest": 7.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0718, "vega": 0.0104, "theta": -0.0156, "rho": 0.007, "theo": 2.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T10:14:37", "percent_change": 0.0, "prev_day_close": 2.6149999499321}, {"option": "RGTI261211P00010500", "bid": 0.12, "bid_size": 621.0, "ask": 0.8, "ask_size": 657.0, "iv": 0.9865, "open_interest": 14.0, "volume": 14.0, "delta": -0.1901, "gamma": 0.072, "vega": 0.0104, "theta": -0.0159, "rho": -0.0024, "theo": 0.4516, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.38, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:07:20", "percent_change": -42.2535, "prev_day_close": 0.41499999165535}, {"option": "RGTI261211C00011000", "bid": 1.96, "bid_size": 598.0, "ask": 3.1, "ask_size": 433.0, "iv": 0.9293, "open_interest": 52.0, "volume": 5.0, "delta": 0.7651, "gamma": 0.0829, "vega": 0.0117, "theta": -0.0173, "rho": 0.0068, "theo": 2.5611, "change": 0.665, "open": 1.65, "high": 2.42, "low": 1.65, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T11:31:16", "percent_change": 37.8917, "prev_day_close": 2.53000009059906}, {"option": "RGTI261211P00011000", "bid": 0.25, "bid_size": 606.0, "ask": 0.79, "ask_size": 293.0, "iv": 0.9064, "open_interest": 33.0, "volume": 9.0, "delta": -0.2333, "gamma": 0.0831, "vega": 0.0118, "theta": -0.0176, "rho": -0.003, "theo": 0.5776, "change": -0.355, "open": 0.81, "high": 0.81, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:23:08", "percent_change": -39.2265, "prev_day_close": 0.519999980926514}, {"option": "RGTI261211C00011500", "bid": 1.8, "bid_size": 1029.0, "ask": 2.31, "ask_size": 1.0, "iv": 0.8105, "open_interest": 44.0, "volume": 9.0, "delta": 0.7168, "gamma": 0.0933, "vega": 0.013, "theta": -0.0188, "rho": 0.0066, "theo": 2.2163, "change": 0.435, "open": 2.0, "high": 2.17, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T12:33:23", "percent_change": 28.1553, "prev_day_close": 2.22500002384186}, {"option": "RGTI261211P00011500", "bid": 0.2, "bid_size": 689.0, "ask": 1.01, "ask_size": 25.0, "iv": 0.8385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0935, "vega": 0.013, "theta": -0.019, "rho": -0.0036, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "RGTI261211C00012000", "bid": 1.58, "bid_size": 541.0, "ask": 2.51, "ask_size": 600.0, "iv": 1.0237, "open_interest": 29.0, "volume": 22.0, "delta": 0.6643, "gamma": 0.1023, "vega": 0.014, "theta": -0.02, "rho": 0.0062, "theo": 1.9015, "change": 0.67, "open": 2.12, "high": 2.12, "low": 1.83, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:53:35", "percent_change": 52.3438, "prev_day_close": 2.06000006198883}, {"option": "RGTI261211P00012000", "bid": 0.62, "bid_size": 713.0, "ask": 1.07, "ask_size": 101.0, "iv": 0.8713, "open_interest": 49.0, "volume": 39.0, "delta": -0.3344, "gamma": 0.1026, "vega": 0.014, "theta": -0.0202, "rho": -0.0043, "theo": 0.9146, "change": -0.525, "open": 1.9, "high": 1.9, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:53:35", "percent_change": -37.6344, "prev_day_close": 0.889999985694885}, {"option": "RGTI261211C00012500", "bid": 1.32, "bid_size": 1113.0, "ask": 1.78, "ask_size": 81.0, "iv": 0.8622, "open_interest": 64.0, "volume": 13.0, "delta": 0.6088, "gamma": 0.1092, "vega": 0.0147, "theta": -0.0208, "rho": 0.0058, "theo": 1.6186, "change": 0.74, "open": 1.41, "high": 1.8, "low": 1.36, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:14:24", "percent_change": 69.8113, "prev_day_close": 1.75999999046326}, {"option": "RGTI261211P00012500", "bid": 0.79, "bid_size": 780.0, "ask": 1.41, "ask_size": 495.0, "iv": 0.8884, "open_interest": 43.0, "volume": 36.0, "delta": -0.3901, "gamma": 0.1096, "vega": 0.0147, "theta": -0.021, "rho": -0.0049, "theo": 1.1301, "change": -0.585, "open": 1.97, "high": 1.97, "low": 1.11, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:50:14", "percent_change": -33.913, "prev_day_close": 1.10000002384186}, {"option": "RGTI261211C00013000", "bid": 1.3, "bid_size": 21.0, "ask": 1.52, "ask_size": 247.0, "iv": 0.927, "open_interest": 56.0, "volume": 119.0, "delta": 0.5519, "gamma": 0.1137, "vega": 0.0152, "theta": -0.0213, "rho": 0.0054, "theo": 1.3682, "change": 0.48, "open": 0.89, "high": 1.55, "low": 0.83, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:56:39", "percent_change": 56.4706, "prev_day_close": 1.5}, {"option": "RGTI261211P00013000", "bid": 1.0, "bid_size": 770.0, "ask": 1.66, "ask_size": 514.0, "iv": 0.8676, "open_interest": 17.0, "volume": 2.0, "delta": -0.4472, "gamma": 0.1142, "vega": 0.0152, "theta": -0.0214, "rho": -0.0056, "theo": 1.3783, "change": -0.32, "open": 1.8, "high": 1.8, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T10:43:04", "percent_change": -16.0804, "prev_day_close": 1.33000004291534}, {"option": "RGTI261211C00013500", "bid": 0.93, "bid_size": 673.0, "ask": 1.55, "ask_size": 676.0, "iv": 0.9518, "open_interest": 77.0, "volume": 99.0, "delta": 0.4952, "gamma": 0.1156, "vega": 0.0153, "theta": -0.0213, "rho": 0.0049, "theo": 1.1501, "change": 0.5, "open": 0.64, "high": 1.29, "low": 0.64, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:30:20", "percent_change": 65.7895, "prev_day_close": 1.26499998569489}, {"option": "RGTI261211P00013500", "bid": 1.3, "bid_size": 545.0, "ask": 2.13, "ask_size": 478.0, "iv": 0.9298, "open_interest": 5.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.1161, "vega": 0.0153, "theta": -0.0214, "rho": -0.0062, "theo": 1.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T12:19:16", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "RGTI261211C00014000", "bid": 0.55, "bid_size": 882.0, "ask": 1.13, "ask_size": 21.0, "iv": 0.8078, "open_interest": 64.0, "volume": 51.0, "delta": 0.4404, "gamma": 0.1148, "vega": 0.0151, "theta": -0.021, "rho": 0.0044, "theo": 0.9627, "change": 0.49, "open": 0.01, "high": 1.12, "low": 0.01, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:17:20", "percent_change": 79.0323, "prev_day_close": 1.08500003814697}, {"option": "RGTI261211P00014000", "bid": 1.61, "bid_size": 427.0, "ask": 2.43, "ask_size": 42.0, "iv": 0.9221, "open_interest": 11.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.1154, "vega": 0.0151, "theta": -0.021, "rho": -0.0069, "theo": 1.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-05T09:36:01", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "RGTI261211C00014500", "bid": 0.37, "bid_size": 1314.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.8062, "open_interest": 157.0, "volume": 288.0, "delta": 0.3886, "gamma": 0.1117, "vega": 0.0147, "theta": -0.0204, "rho": 0.0039, "theo": 0.8037, "change": 0.315, "open": 0.52, "high": 0.92, "low": 0.5, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:50:49", "percent_change": 61.1651, "prev_day_close": 0.905000001192093}, {"option": "RGTI261211P00014500", "bid": 1.91, "bid_size": 581.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.8501, "open_interest": 4.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.1124, "vega": 0.0147, "theta": -0.0203, "rho": -0.0075, "theo": 2.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T14:09:47", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RGTI261211C00015000", "bid": 0.5, "bid_size": 1079.0, "ask": 0.82, "ask_size": 936.0, "iv": 0.8812, "open_interest": 54.0, "volume": 16.0, "delta": 0.3407, "gamma": 0.1068, "vega": 0.0141, "theta": -0.0195, "rho": 0.0035, "theo": 0.67, "change": 0.08, "open": 0.48, "high": 0.77, "low": 0.48, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:51:12", "percent_change": 15.3846, "prev_day_close": 0.765000015497208}, {"option": "RGTI261211P00015000", "bid": 2.45, "bid_size": 175.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.9586, "open_interest": 1.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.1076, "vega": 0.014, "theta": -0.0194, "rho": -0.008, "theo": 2.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-06T14:29:20", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "RGTI261211C00015500", "bid": 0.15, "bid_size": 662.0, "ask": 1.39, "ask_size": 15.0, "iv": 1.0453, "open_interest": 59.0, "volume": 29.0, "delta": 0.2973, "gamma": 0.1006, "vega": 0.0133, "theta": -0.0184, "rho": 0.0031, "theo": 0.5586, "change": 0.24, "open": 0.4, "high": 0.66, "low": 0.4, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:09:15", "percent_change": 66.6667, "prev_day_close": 0.675000011920929}, {"option": "RGTI261211P00015500", "bid": 2.68, "bid_size": 313.0, "ask": 3.55, "ask_size": 25.0, "iv": 0.9296, "open_interest": 2.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.1015, "vega": 0.0132, "theta": -0.0183, "rho": -0.0083, "theo": 3.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-10-30T15:22:09", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "RGTI261211C00016000", "bid": 0.22, "bid_size": 508.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8271, "open_interest": 36.0, "volume": 30.0, "delta": 0.2586, "gamma": 0.0935, "vega": 0.0124, "theta": -0.0173, "rho": 0.0027, "theo": 0.4663, "change": 0.24, "open": 0.37, "high": 0.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:19:51", "percent_change": 92.3077, "prev_day_close": 0.5}, {"option": "RGTI261211P00016000", "bid": 2.85, "bid_size": 349.0, "ask": 3.65, "ask_size": 16.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0945, "vega": 0.0123, "theta": -0.0171, "rho": -0.0087, "theo": 3.4702, "change": 0.0, "open": 0.0, "high": 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": "RGTI261211C00016500", "bid": 0.03, "bid_size": 556.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.7584, "open_interest": 2.0, "volume": 1.0, "delta": 0.2244, "gamma": 0.0861, "vega": 0.0115, "theta": -0.016, "rho": 0.0023, "theo": 0.3899, "change": 0.1, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:42:36", "percent_change": 32.2581, "prev_day_close": 0.41499999165535}, {"option": "RGTI261211P00016500", "bid": 3.45, "bid_size": 291.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.1282, "open_interest": 1.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0872, "vega": 0.0114, "theta": -0.0158, "rho": -0.009, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-11-05T15:05:07", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "RGTI261211C00017000", "bid": 0.23, "bid_size": 33.0, "ask": 0.44, "ask_size": 93.0, "iv": 0.913, "open_interest": 1.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0786, "vega": 0.0106, "theta": -0.0148, "rho": 0.002, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T14:14:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTI261211P00017000", "bid": 3.8, "bid_size": 467.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.768, "open_interest": 6.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0798, "vega": 0.0104, "theta": -0.0145, "rho": -0.009, "theo": 4.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-06T14:46:16", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RGTI261211C00017500", "bid": 0.01, "bid_size": 678.0, "ask": 0.54, "ask_size": 1267.0, "iv": 0.9121, "open_interest": 2.0, "volume": 4.0, "delta": 0.1686, "gamma": 0.0713, "vega": 0.0096, "theta": -0.0136, "rho": 0.0018, "theo": 0.2752, "change": 0.095, "open": 0.31, "high": 0.31, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:37:05", "percent_change": 51.3513, "prev_day_close": 0.274999998509884}, {"option": "RGTI261211P00017500", "bid": 4.2, "bid_size": 335.0, "ask": 6.0, "ask_size": 36.0, "iv": 1.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0726, "vega": 0.0095, "theta": -0.0133, "rho": -0.0091, "theo": 4.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "RGTI261211C00018000", "bid": 0.01, "bid_size": 566.0, "ask": 0.49, "ask_size": 509.0, "iv": 0.9396, "open_interest": 98.0, "volume": 125.0, "delta": 0.1463, "gamma": 0.0644, "vega": 0.0088, "theta": -0.0125, "rho": 0.0015, "theo": 0.2324, "change": 0.09, "open": 0.22, "high": 0.23, "low": 0.09, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:13:44", "percent_change": 64.2857, "prev_day_close": 0.279999993741512}, {"option": "RGTI261211P00018000", "bid": 4.85, "bid_size": 257.0, "ask": 5.9, "ask_size": 35.0, "iv": 1.0675, "open_interest": 2.0, "volume": 1.0, "delta": -0.8563, "gamma": 0.0658, "vega": 0.0086, "theta": -0.0121, "rho": -0.0091, "theo": 5.235, "change": -0.895, "open": 5.93, "high": 5.93, "low": 5.93, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-09T14:06:06", "percent_change": -13.1136, "prev_day_close": 5.375}, {"option": "RGTI261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.058, "vega": 0.008, "theta": -0.0114, "rho": 0.0013, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211P00018500", "bid": 5.05, "bid_size": 363.0, "ask": 6.8, "ask_size": 22.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0594, "vega": 0.0078, "theta": -0.011, "rho": -0.0091, "theo": 5.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "RGTI261211C00019000", "bid": 0.01, "bid_size": 611.0, "ask": 0.25, "ask_size": 392.0, "iv": 0.88, "open_interest": 3.0, "volume": 3.0, "delta": 0.1105, "gamma": 0.0521, "vega": 0.0072, "theta": -0.0104, "rho": 0.0012, "theo": 0.1677, "change": -0.245, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:53:20", "percent_change": -65.3333, "prev_day_close": 0.130000000819564}, {"option": "RGTI261211P00019000", "bid": 5.5, "bid_size": 215.0, "ask": 7.25, "ask_size": 19.0, "iv": 1.1763, "open_interest": 3.0, "volume": 1.0, "delta": -0.8929, "gamma": 0.0536, "vega": 0.007, "theta": -0.01, "rho": -0.0089, "theo": 6.1703, "change": -1.325, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T15:29:38", "percent_change": -17.0418, "prev_day_close": 6.47499990463257}, {"option": "RGTI261211C00019500", "bid": 0.01, "bid_size": 350.0, "ask": 0.53, "ask_size": 1260.0, "iv": 1.1114, "open_interest": 118.0, "volume": 123.0, "delta": 0.0964, "gamma": 0.0467, "vega": 0.0065, "theta": -0.0094, "rho": 0.001, "theo": 0.1434, "change": -0.04, "open": 0.19, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:30:43", "percent_change": -22.2222, "prev_day_close": 0.140000000596046}, {"option": "RGTI261211P00019500", "bid": 6.25, "bid_size": 151.0, "ask": 7.75, "ask_size": 14.0, "iv": 1.3485, "open_interest": 1.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0483, "vega": 0.0063, "theta": -0.009, "rho": -0.0088, "theo": 6.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-11-05T11:28:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RGTI261211C00020000", "bid": 0.01, "bid_size": 346.0, "ask": 0.2, "ask_size": 99.0, "iv": 0.921, "open_interest": 172.0, "volume": 172.0, "delta": 0.0842, "gamma": 0.0418, "vega": 0.0059, "theta": -0.0086, "rho": 0.0009, "theo": 0.1231, "change": -0.265, "open": 0.16, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:46:43", "percent_change": -70.6667, "prev_day_close": 0.090000000782311}, {"option": "RGTI261211P00020000", "bid": 6.5, "bid_size": 206.0, "ask": 8.25, "ask_size": 22.0, "iv": 1.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0435, "vega": 0.0056, "theta": -0.0081, "rho": -0.0085, "theo": 7.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "RGTI261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 1.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0336, "vega": 0.0048, "theta": -0.0071, "rho": 0.0007, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211P00021000", "bid": 7.5, "bid_size": 198.0, "ask": 9.2, "ask_size": 14.0, "iv": 1.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0355, "vega": 0.0045, "theta": -0.0066, "rho": -0.0082, "theo": 8.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RGTI261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.027, "vega": 0.004, "theta": -0.0059, "rho": 0.0005, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211P00022000", "bid": 8.5, "bid_size": 199.0, "ask": 10.2, "ask_size": 6.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0291, "vega": 0.0035, "theta": -0.0053, "rho": -0.0074, "theo": 9.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RGTI261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0219, "vega": 0.0033, "theta": -0.0049, "rho": 0.0004, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261211P00023000", "bid": 9.4, "bid_size": 177.0, "ask": 11.3, "ask_size": 8.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0241, "vega": 0.0026, "theta": -0.0043, "rho": -0.0062, "theo": 10.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RGTI261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0178, "vega": 0.0027, "theta": -0.0041, "rho": 0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RGTI261211P00024000", "bid": 10.25, "bid_size": 190.0, "ask": 12.15, "ask_size": 8.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0198, "vega": 0.002, "theta": -0.0034, "rho": -0.0054, "theo": 11.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RGTI261218C00001000", "bid": 10.75, "bid_size": 247.0, "ask": 12.75, "ask_size": 376.0, "iv": 0.0, "open_interest": 7.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.985, "change": 0.995, "open": 10.85, "high": 11.72, "low": 10.85, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T11:24:17", "percent_change": 9.27739, "prev_day_close": 11.5249996185303}, {"option": "RGTI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 3.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218C00002000", "bid": 10.45, "bid_size": 237.0, "ask": 12.0, "ask_size": 370.0, "iv": 4.3154, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T13:20:11", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "RGTI261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1452.0, "iv": 3.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218C00003000", "bid": 9.65, "bid_size": 235.0, "ask": 10.4, "ask_size": 357.0, "iv": 2.398, "open_interest": 28.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 9.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T13:20:32", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "RGTI261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 885.0, "iv": 3.2391, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-04-23T12:50:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RGTI261218C00004000", "bid": 8.25, "bid_size": 202.0, "ask": 9.95, "ask_size": 369.0, "iv": 2.2963, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0001, "rho": 0.0021, "theo": 8.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T13:21:10", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RGTI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 507.0, "iv": 2.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0009, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218C00005000", "bid": 7.45, "bid_size": 362.0, "ask": 9.3, "ask_size": 375.0, "iv": 2.5584, "open_interest": 51.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0043, "vega": 0.001, "theta": -0.001, "rho": 0.0036, "theo": 7.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T13:21:23", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "RGTI261218P00005000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.3139, "open_interest": 13795.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0041, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:55:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261218C00006000", "bid": 6.45, "bid_size": 215.0, "ask": 7.7, "ask_size": 392.0, "iv": 1.4754, "open_interest": 38.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0084, "vega": 0.0018, "theta": -0.0022, "rho": 0.0052, "theo": 7.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T11:52:44", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "RGTI261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 733.0, "iv": 1.5807, "open_interest": 19.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0082, "vega": 0.0018, "theta": -0.0028, "rho": -0.0003, "theo": 0.0375, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:32:12", "percent_change": -81.8182, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261218C00007000", "bid": 5.45, "bid_size": 277.0, "ask": 6.9, "ask_size": 388.0, "iv": 1.437, "open_interest": 24.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0153, "vega": 0.0032, "theta": -0.004, "rho": 0.0066, "theo": 6.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-05T11:12:22", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "RGTI261218P00007000", "bid": 0.02, "bid_size": 22.0, "ask": 0.1, "ask_size": 309.0, "iv": 1.1082, "open_interest": 2716.0, "volume": 61.0, "delta": -0.0333, "gamma": 0.0152, "vega": 0.0032, "theta": -0.0045, "rho": -0.0005, "theo": 0.0719, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:11:41", "percent_change": -45.4545, "prev_day_close": 0.0650000004097819}, {"option": "RGTI261218C00008000", "bid": 4.25, "bid_size": 423.0, "ask": 5.6, "ask_size": 422.0, "iv": 0.0, "open_interest": 56.0, "volume": 3.0, "delta": 0.9386, "gamma": 0.026, "vega": 0.005, "theta": -0.0063, "rho": 0.0076, "theo": 5.1207, "change": 1.165, "open": 4.3, "high": 5.1, "low": 4.3, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T13:23:11", "percent_change": 30.8609, "prev_day_close": 5.125}, {"option": "RGTI261218P00008000", "bid": 0.05, "bid_size": 62.0, "ask": 0.14, "ask_size": 205.0, "iv": 0.9916, "open_interest": 371.0, "volume": 24.0, "delta": -0.0595, "gamma": 0.026, "vega": 0.005, "theta": -0.0068, "rho": -0.0009, "theo": 0.1321, "change": -0.11, "open": 0.11, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:21:42", "percent_change": -55.0, "prev_day_close": 0.0949999988079071}, {"option": "RGTI261218C00009000", "bid": 3.45, "bid_size": 407.0, "ask": 4.8, "ask_size": 622.0, "iv": 0.8567, "open_interest": 22.0, "volume": 2.0, "delta": 0.8977, "gamma": 0.041, "vega": 0.0075, "theta": -0.0092, "rho": 0.0082, "theo": 4.2266, "change": 1.04, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T14:47:25", "percent_change": 32.8076, "prev_day_close": 4.10000014305115}, {"option": "RGTI261218P00009000", "bid": 0.15, "bid_size": 201.0, "ask": 0.38, "ask_size": 1956.0, "iv": 1.0508, "open_interest": 503.0, "volume": 49.0, "delta": -0.1005, "gamma": 0.041, "vega": 0.0075, "theta": -0.0096, "rho": -0.0016, "theo": 0.2332, "change": -0.175, "open": 0.39, "high": 0.39, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:23:32", "percent_change": -49.2958, "prev_day_close": 0.175000004470348}, {"option": "RGTI261218C00010000", "bid": 2.89, "bid_size": 1468.0, "ask": 3.7, "ask_size": 969.0, "iv": 0.8587, "open_interest": 301.0, "volume": 45.0, "delta": 0.8382, "gamma": 0.0595, "vega": 0.0103, "theta": -0.0123, "rho": 0.0084, "theo": 3.3938, "change": 0.99, "open": 3.0, "high": 3.54, "low": 3.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T15:26:41", "percent_change": 38.8235, "prev_day_close": 3.57500004768372}, {"option": "RGTI261218P00010000", "bid": 0.21, "bid_size": 1716.0, "ask": 0.54, "ask_size": 1692.0, "iv": 0.9385, "open_interest": 7652.0, "volume": 321.0, "delta": -0.1601, "gamma": 0.0596, "vega": 0.0103, "theta": -0.0126, "rho": -0.0025, "theo": 0.3957, "change": -0.28, "open": 0.5, "high": 0.51, "low": 0.23, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:28:45", "percent_change": -45.9016, "prev_day_close": 0.334999993443489}, {"option": "RGTI261218C00011000", "bid": 2.25, "bid_size": 1207.0, "ask": 2.9, "ask_size": 921.0, "iv": 0.8659, "open_interest": 149.0, "volume": 30.0, "delta": 0.759, "gamma": 0.0791, "vega": 0.0132, "theta": -0.0153, "rho": 0.0081, "theo": 2.6455, "change": 0.615, "open": 2.0, "high": 2.54, "low": 2.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:03:25", "percent_change": 32.626, "prev_day_close": 2.83000004291534}, {"option": "RGTI261218P00011000", "bid": 0.54, "bid_size": 745.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.8834, "open_interest": 2491.0, "volume": 123.0, "delta": -0.2396, "gamma": 0.0793, "vega": 0.0132, "theta": -0.0156, "rho": -0.0037, "theo": 0.643, "change": -0.38, "open": 0.95, "high": 0.95, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:47:37", "percent_change": -38.7755, "prev_day_close": 0.605000019073486}, {"option": "RGTI261218C00012000", "bid": 1.88, "bid_size": 562.0, "ask": 2.17, "ask_size": 1259.0, "iv": 0.9065, "open_interest": 1517.0, "volume": 98.0, "delta": 0.663, "gamma": 0.0957, "vega": 0.0154, "theta": -0.0176, "rho": 0.0074, "theo": 2.0034, "change": 0.685, "open": 1.36, "high": 2.05, "low": 1.33, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 50.1832, "prev_day_close": 2.14999997615814}, {"option": "RGTI261218P00012000", "bid": 0.78, "bid_size": 1147.0, "ask": 1.13, "ask_size": 1140.0, "iv": 0.8655, "open_interest": 6885.0, "volume": 1925.0, "delta": -0.3359, "gamma": 0.0961, "vega": 0.0155, "theta": -0.0177, "rho": -0.0052, "theo": 0.9967, "change": -0.465, "open": 1.25, "high": 1.29, "low": 0.92, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:39:39", "percent_change": -32.4042, "prev_day_close": 0.930000007152557}, {"option": "RGTI261218C00013000", "bid": 1.33, "bid_size": 1016.0, "ask": 1.56, "ask_size": 267.0, "iv": 0.8544, "open_interest": 2268.0, "volume": 635.0, "delta": 0.5581, "gamma": 0.1056, "vega": 0.0167, "theta": -0.0187, "rho": 0.0064, "theo": 1.4797, "change": 0.54, "open": 1.0, "high": 1.64, "low": 1.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T15:56:18", "percent_change": 55.6701, "prev_day_close": 1.58499997854233}, {"option": "RGTI261218P00013000", "bid": 1.22, "bid_size": 1061.0, "ask": 1.7, "ask_size": 1442.0, "iv": 0.8695, "open_interest": 2267.0, "volume": 427.0, "delta": -0.4413, "gamma": 0.1061, "vega": 0.0167, "theta": -0.0188, "rho": -0.0067, "theo": 1.4694, "change": -0.835, "open": 2.0, "high": 2.0, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:41:52", "percent_change": -37.3602, "prev_day_close": 1.39000004529953}, {"option": "RGTI261218C00014000", "bid": 0.93, "bid_size": 1076.0, "ask": 1.22, "ask_size": 1433.0, "iv": 0.8674, "open_interest": 2006.0, "volume": 330.0, "delta": 0.4545, "gamma": 0.1071, "vega": 0.0168, "theta": -0.0187, "rho": 0.0054, "theo": 1.0738, "change": 0.405, "open": 0.66, "high": 1.21, "low": 0.63, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 58.2734, "prev_day_close": 1.16000002622604}, {"option": "RGTI261218P00014000", "bid": 1.66, "bid_size": 1410.0, "ask": 2.24, "ask_size": 1124.0, "iv": 0.8007, "open_interest": 808.0, "volume": 3.0, "delta": -0.5455, "gamma": 0.1078, "vega": 0.0168, "theta": -0.0187, "rho": -0.0083, "theo": 2.0604, "change": -0.765, "open": 1.97, "high": 2.04, "low": 1.97, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:50:02", "percent_change": -27.2727, "prev_day_close": 1.9549999833107}, {"option": "RGTI261218C00015000", "bid": 0.76, "bid_size": 5.0, "ask": 0.84, "ask_size": 580.0, "iv": 0.8862, "open_interest": 1664.0, "volume": 412.0, "delta": 0.3607, "gamma": 0.1013, "vega": 0.0159, "theta": -0.0176, "rho": 0.0044, "theo": 0.7721, "change": 0.31, "open": 0.43, "high": 0.85, "low": 0.43, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 64.5833, "prev_day_close": 0.820000022649765}, {"option": "RGTI261218P00015000", "bid": 2.38, "bid_size": 1315.0, "ask": 3.05, "ask_size": 1410.0, "iv": 0.8392, "open_interest": 1631.0, "volume": 51.0, "delta": -0.6401, "gamma": 0.1022, "vega": 0.0158, "theta": -0.0176, "rho": -0.0094, "theo": 2.7563, "change": -1.065, "open": 3.8, "high": 3.8, "low": 2.54, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T15:38:51", "percent_change": -28.5906, "prev_day_close": 2.68999993801117}, {"option": "RGTI261218C00016000", "bid": 0.41, "bid_size": 1133.0, "ask": 0.62, "ask_size": 729.0, "iv": 0.8418, "open_interest": 2507.0, "volume": 307.0, "delta": 0.2814, "gamma": 0.0908, "vega": 0.0143, "theta": -0.0159, "rho": 0.0034, "theo": 0.5546, "change": 0.25, "open": 0.36, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:37:29", "percent_change": 75.7576, "prev_day_close": 0.590000003576279}, {"option": "RGTI261218P00016000", "bid": 3.3, "bid_size": 444.0, "ask": 3.95, "ask_size": 821.0, "iv": 0.9308, "open_interest": 1903.0, "volume": 398.0, "delta": -0.7203, "gamma": 0.092, "vega": 0.0142, "theta": -0.0158, "rho": -0.0103, "theo": 3.5372, "change": -1.075, "open": 4.13, "high": 4.13, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:55:06", "percent_change": -24.0223, "prev_day_close": 3.39999997615814}, {"option": "RGTI261218C00017000", "bid": 0.34, "bid_size": 117.0, "ask": 0.46, "ask_size": 1132.0, "iv": 0.8777, "open_interest": 1656.0, "volume": 136.0, "delta": 0.2176, "gamma": 0.0784, "vega": 0.0125, "theta": -0.0139, "rho": 0.0027, "theo": 0.4005, "change": 0.19, "open": 0.21, "high": 0.43, "low": 0.21, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:22:17", "percent_change": 79.1667, "prev_day_close": 0.430000007152557}, {"option": "RGTI261218P00017000", "bid": 4.3, "bid_size": 24.0, "ask": 4.9, "ask_size": 916.0, "iv": 1.044, "open_interest": 1012.0, "volume": 6.0, "delta": -0.785, "gamma": 0.0798, "vega": 0.0123, "theta": -0.0138, "rho": -0.0109, "theo": 4.382, "change": -1.225, "open": 4.6, "high": 4.65, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -22.3744, "prev_day_close": 4.34999990463257}, {"option": "RGTI261218C00018000", "bid": 0.23, "bid_size": 798.0, "ask": 0.31, "ask_size": 162.0, "iv": 0.868, "open_interest": 3692.0, "volume": 397.0, "delta": 0.1679, "gamma": 0.066, "vega": 0.0106, "theta": -0.012, "rho": 0.0021, "theo": 0.2921, "change": 0.115, "open": 0.16, "high": 0.33, "low": 0.16, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:53:39", "percent_change": 69.697, "prev_day_close": 0.295000001788139}, {"option": "RGTI261218P00018000", "bid": 5.2, "bid_size": 13.0, "ask": 5.75, "ask_size": 882.0, "iv": 1.0647, "open_interest": 895.0, "volume": 8.0, "delta": -0.8356, "gamma": 0.0676, "vega": 0.0104, "theta": -0.0118, "rho": -0.0111, "theo": 5.2731, "change": -0.835, "open": 5.65, "high": 5.65, "low": 5.62, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-11-09T10:46:42", "percent_change": -12.8958, "prev_day_close": 5.27499985694885}, {"option": "RGTI261218C00019000", "bid": 0.11, "bid_size": 1071.0, "ask": 0.35, "ask_size": 1480.0, "iv": 0.9181, "open_interest": 1021.0, "volume": 32.0, "delta": 0.1299, "gamma": 0.0548, "vega": 0.0089, "theta": -0.0102, "rho": 0.0016, "theo": 0.2156, "change": 0.1, "open": 0.11, "high": 0.22, "low": 0.11, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:28:57", "percent_change": 83.3333, "prev_day_close": 0.21000000089407}, {"option": "RGTI261218P00019000", "bid": 5.6, "bid_size": 635.0, "ask": 7.15, "ask_size": 618.0, "iv": 1.0818, "open_interest": 169.0, "volume": 3.0, "delta": -0.8746, "gamma": 0.0565, "vega": 0.0086, "theta": -0.0099, "rho": -0.0109, "theo": 6.1967, "change": -1.225, "open": 6.61, "high": 6.61, "low": 6.3, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T15:31:48", "percent_change": -15.7556, "prev_day_close": 6.54999995231628}, {"option": "RGTI261218C00020000", "bid": 0.06, "bid_size": 1330.0, "ask": 0.2, "ask_size": 778.0, "iv": 0.8715, "open_interest": 5901.0, "volume": 60.0, "delta": 0.101, "gamma": 0.0451, "vega": 0.0075, "theta": -0.0086, "rho": 0.0013, "theo": 0.1613, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 55.5556, "prev_day_close": 0.155000001192093}, {"option": "RGTI261218P00020000", "bid": 6.5, "bid_size": 704.0, "ask": 7.55, "ask_size": 605.0, "iv": 0.0, "open_interest": 339.0, "volume": 4.0, "delta": -0.9045, "gamma": 0.047, "vega": 0.007, "theta": -0.0083, "rho": -0.0105, "theo": 7.143, "change": -1.25, "open": 7.95, "high": 7.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:23:49", "percent_change": -15.2439, "prev_day_close": 7.02499985694885}, {"option": "RGTI261218C00021000", "bid": 0.1, "bid_size": 23.0, "ask": 0.12, "ask_size": 22.0, "iv": 0.9101, "open_interest": 1287.0, "volume": 9.0, "delta": 0.0792, "gamma": 0.037, "vega": 0.0062, "theta": -0.0072, "rho": 0.001, "theo": 0.1223, "change": 0.045, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:40:50", "percent_change": 60.0, "prev_day_close": 0.109999999403954}, {"option": "RGTI261218P00021000", "bid": 7.4, "bid_size": 340.0, "ask": 9.2, "ask_size": 298.0, "iv": 1.1838, "open_interest": 94.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0391, "vega": 0.0057, "theta": -0.0069, "rho": -0.0099, "theo": 8.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T13:49:50", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RGTI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 968.0, "iv": 1.0335, "open_interest": 1801.0, "volume": 23.0, "delta": 0.0626, "gamma": 0.0304, "vega": 0.0052, "theta": -0.0061, "rho": 0.0008, "theo": 0.094, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:59:36", "percent_change": -52.381, "prev_day_close": 0.0850000008940697}, {"option": "RGTI261218P00022000", "bid": 8.5, "bid_size": 333.0, "ask": 10.3, "ask_size": 302.0, "iv": 1.362, "open_interest": 73.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0328, "vega": 0.0046, "theta": -0.0057, "rho": -0.0093, "theo": 9.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T13:42:16", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RGTI261218C00023000", "bid": 0.02, "bid_size": 23.0, "ask": 0.08, "ask_size": 3.0, "iv": 0.9648, "open_interest": 568.0, "volume": 12.0, "delta": 0.0499, "gamma": 0.025, "vega": 0.0043, "theta": -0.0052, "rho": 0.0006, "theo": 0.0732, "change": 0.025, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:15:41", "percent_change": 55.5556, "prev_day_close": 0.0649999994784594}, {"option": "RGTI261218P00023000", "bid": 9.4, "bid_size": 328.0, "ask": 10.75, "ask_size": 261.0, "iv": 1.0016, "open_interest": 50.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0276, "vega": 0.0036, "theta": -0.0048, "rho": -0.0082, "theo": 10.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-10-22T11:19:57", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "RGTI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.902, "open_interest": 588.0, "volume": 1.0, "delta": 0.0401, "gamma": 0.0207, "vega": 0.0036, "theta": -0.0044, "rho": 0.0005, "theo": 0.0577, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:03:05", "percent_change": 11.1111, "prev_day_close": 0.0600000005215406}, {"option": "RGTI261218P00024000", "bid": 10.35, "bid_size": 269.0, "ask": 12.15, "ask_size": 254.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0235, "vega": 0.0027, "theta": -0.004, "rho": -0.0069, "theo": 11.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-10-30T12:48:55", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "RGTI261218C00025000", "bid": 0.03, "bid_size": 33.0, "ask": 0.09, "ask_size": 74.0, "iv": 1.033, "open_interest": 1672.0, "volume": 23.0, "delta": 0.0325, "gamma": 0.0171, "vega": 0.0031, "theta": -0.0037, "rho": 0.0004, "theo": 0.046, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:42:14", "percent_change": 20.0, "prev_day_close": 0.0400000000372529}, {"option": "RGTI261218P00025000", "bid": 11.45, "bid_size": 278.0, "ask": 13.15, "ask_size": 262.0, "iv": 1.4667, "open_interest": 7.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0208, "vega": 0.0021, "theta": -0.0032, "rho": -0.0058, "theo": 12.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-23T09:32:46", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "RGTI261218C00026000", "bid": 0.02, "bid_size": 37.0, "ask": 0.08, "ask_size": 450.0, "iv": 1.0508, "open_interest": 506.0, "volume": 4.0, "delta": 0.0266, "gamma": 0.0143, "vega": 0.0026, "theta": -0.0032, "rho": 0.0003, "theo": 0.037, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:01:53", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "RGTI261218P00026000", "bid": 11.85, "bid_size": 262.0, "ask": 14.15, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0178, "vega": 0.0014, "theta": -0.0028, "rho": -0.0044, "theo": 13.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-10-05T10:40:28", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RGTI261218C00027000", "bid": 0.03, "bid_size": 24.0, "ask": 0.07, "ask_size": 42.0, "iv": 1.0961, "open_interest": 5075.0, "volume": 3.0, "delta": 0.0219, "gamma": 0.012, "vega": 0.0022, "theta": -0.0027, "rho": 0.0003, "theo": 0.0301, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:37:56", "percent_change": -20.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI261218P00027000", "bid": 13.3, "bid_size": 262.0, "ask": 15.25, "ask_size": 197.0, "iv": 1.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0137, "vega": 0.0008, "theta": -0.0025, "rho": -0.0025, "theo": 14.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-30T12:49:32", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "RGTI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 981.0, "iv": 1.3469, "open_interest": 543.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0101, "vega": 0.0019, "theta": -0.0024, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:49:33", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI261218P00028000", "bid": 14.4, "bid_size": 262.0, "ask": 16.15, "ask_size": 201.0, "iv": 1.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0014, "rho": -0.0016, "theo": 15.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-28T10:47:53", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "RGTI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.0986, "open_interest": 111.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0086, "vega": 0.0016, "theta": -0.002, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:20:32", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261218P00029000", "bid": 15.65, "bid_size": 241.0, "ask": 17.15, "ask_size": 201.0, "iv": 1.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0062, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-28T10:48:05", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "RGTI261218C00030000", "bid": 0.02, "bid_size": 13.0, "ask": 0.04, "ask_size": 20.0, "iv": 1.1363, "open_interest": 1612.0, "volume": 20.0, "delta": 0.0128, "gamma": 0.0073, "vega": 0.0014, "theta": -0.0018, "rho": 0.0002, "theo": 0.0171, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:57:25", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "RGTI261218P00030000", "bid": 16.3, "bid_size": 263.0, "ask": 18.15, "ask_size": 244.0, "iv": 1.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0028, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-07T15:42:48", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "RGTI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 890.0, "iv": 1.4684, "open_interest": 127.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:42:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261218P00031000", "bid": 17.6, "bid_size": 248.0, "ask": 19.15, "ask_size": 201.0, "iv": 1.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-12T09:43:05", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "RGTI261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 638.0, "iv": 1.682, "open_interest": 84.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0054, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:42:38", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261218P00032000", "bid": 18.6, "bid_size": 253.0, "ask": 20.15, "ask_size": 197.0, "iv": 1.9317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 19.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-06T09:43:27", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "RGTI261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 903.0, "iv": 1.5471, "open_interest": 221.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:54:23", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261218P00033000", "bid": 19.25, "bid_size": 257.0, "ask": 21.15, "ask_size": 196.0, "iv": 1.7476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 20.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-21T09:36:40", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "RGTI261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 894.0, "iv": 1.5842, "open_interest": 84.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.004, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T10:34:53", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI261218P00034000", "bid": 20.4, "bid_size": 257.0, "ask": 22.15, "ask_size": 196.0, "iv": 1.8986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 21.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-07-10T10:07:13", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "RGTI261218C00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1499, "open_interest": 1216.0, "volume": 6.0, "delta": 0.006, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261218P00035000", "bid": 21.35, "bid_size": 252.0, "ask": 23.15, "ask_size": 95.0, "iv": 1.906, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 22.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-10-23T09:37:09", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "RGTI261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1127.0, "iv": 1.6435, "open_interest": 196.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T12:03:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218P00036000", "bid": 21.8, "bid_size": 254.0, "ask": 24.15, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 23.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-06-02T15:32:23", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "RGTI261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 626.0, "iv": 1.8642, "open_interest": 72.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:28:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218P00037000", "bid": 23.35, "bid_size": 197.0, "ask": 25.15, "ask_size": 197.0, "iv": 1.9852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 24.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.82, "last_trade_time": "2026-09-14T15:20:27", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RGTI261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 707.0, "iv": 1.709, "open_interest": 92.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:18:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218P00038000", "bid": 24.4, "bid_size": 258.0, "ask": 26.15, "ask_size": 197.0, "iv": 2.0583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 25.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-26T15:57:44", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "RGTI261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 858.0, "iv": 1.9312, "open_interest": 151.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:37:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218P00039000", "bid": 25.3, "bid_size": 258.0, "ask": 27.15, "ask_size": 197.0, "iv": 2.022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 26.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-06-26T09:47:14", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "RGTI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1183.0, "iv": 1.7704, "open_interest": 236.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:45:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI261218P00040000", "bid": 26.3, "bid_size": 262.0, "ask": 28.15, "ask_size": 197.0, "iv": 2.0573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 27.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-06-02T15:33:08", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "RGTI261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.36, "open_interest": 210.0, "volume": 4.0, "delta": 0.0028, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:24:39", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RGTI261218P00041000", "bid": 27.45, "bid_size": 261.0, "ask": 29.15, "ask_size": 197.0, "iv": 2.2002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 28.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.06, "last_trade_time": "2026-09-01T09:44:20", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "RGTI261224C00005000", "bid": 6.75, "bid_size": 248.0, "ask": 9.45, "ask_size": 8.0, "iv": 1.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0039, "vega": 0.001, "theta": 0.0, "rho": 0.0055, "theo": 8.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RGTI261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 2.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0038, "vega": 0.001, "theta": -0.0014, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00006000", "bid": 5.75, "bid_size": 262.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.008, "vega": 0.0019, "theta": -0.0012, "rho": 0.0071, "theo": 7.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RGTI261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.9648, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0079, "vega": 0.0019, "theta": -0.0024, "rho": -0.0003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00006500", "bid": 5.2, "bid_size": 275.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.011, "vega": 0.0026, "theta": -0.002, "rho": 0.0078, "theo": 6.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RGTI261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.011, "vega": 0.0026, "theta": -0.0031, "rho": -0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00007000", "bid": 5.45, "bid_size": 233.0, "ask": 7.05, "ask_size": 9.0, "iv": 1.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0149, "vega": 0.0034, "theta": -0.0029, "rho": 0.0083, "theo": 6.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "RGTI261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0149, "vega": 0.0034, "theta": -0.004, "rho": -0.0006, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00007500", "bid": 4.95, "bid_size": 209.0, "ask": 6.55, "ask_size": 9.0, "iv": 1.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0196, "vega": 0.0043, "theta": -0.004, "rho": 0.0088, "theo": 5.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RGTI261224P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0197, "vega": 0.0043, "theta": -0.005, "rho": -0.0008, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00008000", "bid": 4.3, "bid_size": 273.0, "ask": 6.2, "ask_size": 9.0, "iv": 1.0945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0254, "vega": 0.0054, "theta": -0.0052, "rho": 0.0092, "theo": 5.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "RGTI261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0255, "vega": 0.0054, "theta": -0.0061, "rho": -0.0011, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00008500", "bid": 3.95, "bid_size": 256.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0322, "vega": 0.0067, "theta": -0.0065, "rho": 0.0095, "theo": 4.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RGTI261224P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0323, "vega": 0.0067, "theta": -0.0073, "rho": -0.0014, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224C00009000", "bid": 3.65, "bid_size": 241.0, "ask": 4.85, "ask_size": 13.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0399, "vega": 0.0081, "theta": -0.0079, "rho": 0.0097, "theo": 4.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "RGTI261224P00009000", "bid": 0.01, "bid_size": 401.0, "ask": 0.97, "ask_size": 22.0, "iv": 1.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.04, "vega": 0.0081, "theta": -0.0086, "rho": -0.0018, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999990351498}, {"option": "RGTI261224C00009500", "bid": 2.61, "bid_size": 559.0, "ask": 4.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0484, "vega": 0.0096, "theta": -0.0094, "rho": 0.0098, "theo": 3.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4799998998642}, {"option": "RGTI261224P00009500", "bid": 0.01, "bid_size": 506.0, "ask": 0.43, "ask_size": 34.0, "iv": 0.8316, "open_interest": 2.0, "volume": 2.0, "delta": -0.1287, "gamma": 0.0486, "vega": 0.0096, "theta": -0.01, "rho": -0.0024, "theo": 0.3202, "change": -0.775, "open": 0.5, "high": 0.5, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:47:51", "percent_change": -73.4597, "prev_day_close": 0.275000002235174}, {"option": "RGTI261224C00010000", "bid": 2.1, "bid_size": 549.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0574, "vega": 0.0112, "theta": -0.0108, "rho": 0.0098, "theo": 3.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:37:12", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "RGTI261224P00010000", "bid": 0.01, "bid_size": 588.0, "ask": 0.79, "ask_size": 272.0, "iv": 0.9099, "open_interest": 22.0, "volume": 8.0, "delta": -0.1606, "gamma": 0.0576, "vega": 0.0112, "theta": -0.0114, "rho": -0.0029, "theo": 0.4151, "change": -0.265, "open": 0.43, "high": 0.46, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:30:53", "percent_change": -36.5517, "prev_day_close": 0.394999988377094}, {"option": "RGTI261224C00010500", "bid": 1.73, "bid_size": 595.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0665, "vega": 0.0127, "theta": -0.0123, "rho": 0.0096, "theo": 3.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "RGTI261224P00010500", "bid": 0.07, "bid_size": 570.0, "ask": 1.01, "ask_size": 262.0, "iv": 0.9135, "open_interest": 41.0, "volume": 5.0, "delta": -0.1972, "gamma": 0.0668, "vega": 0.0127, "theta": -0.0128, "rho": -0.0036, "theo": 0.5313, "change": -0.39, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:11:42", "percent_change": -43.3333, "prev_day_close": 0.540000006556511}, {"option": "RGTI261224C00011000", "bid": 2.53, "bid_size": 43.0, "ask": 3.15, "ask_size": 937.0, "iv": 0.9509, "open_interest": 18.0, "volume": 24.0, "delta": 0.7609, "gamma": 0.0754, "vega": 0.0141, "theta": -0.0136, "rho": 0.0094, "theo": 2.7562, "change": 1.115, "open": 2.18, "high": 3.13, "low": 2.18, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T15:52:26", "percent_change": 55.335, "prev_day_close": 2.8050000667572}, {"option": "RGTI261224P00011000", "bid": 0.27, "bid_size": 579.0, "ask": 0.98, "ask_size": 185.0, "iv": 0.8592, "open_interest": 43.0, "volume": 43.0, "delta": -0.2382, "gamma": 0.0757, "vega": 0.0142, "theta": -0.014, "rho": -0.0043, "theo": 0.6713, "change": -0.455, "open": 0.74, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T11:37:26", "percent_change": -39.0558, "prev_day_close": 0.624999985098839}, {"option": "RGTI261224C00011500", "bid": 1.9, "bid_size": 538.0, "ask": 2.92, "ask_size": 6.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0835, "vega": 0.0154, "theta": -0.0148, "rho": 0.0091, "theo": 2.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "RGTI261224P00011500", "bid": 0.01, "bid_size": 728.0, "ask": 1.15, "ask_size": 184.0, "iv": 0.7102, "open_interest": 13.0, "volume": 12.0, "delta": -0.2828, "gamma": 0.0839, "vega": 0.0155, "theta": -0.0151, "rho": -0.0051, "theo": 0.8372, "change": -0.3, "open": 0.99, "high": 1.0, "low": 0.99, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:22:49", "percent_change": -23.0769, "prev_day_close": 0.935000002384186}, {"option": "RGTI261224C00012000", "bid": 1.64, "bid_size": 295.0, "ask": 2.36, "ask_size": 51.0, "iv": 0.7967, "open_interest": 4.0, "volume": 5.0, "delta": 0.669, "gamma": 0.0905, "vega": 0.0166, "theta": -0.0157, "rho": 0.0087, "theo": 2.1203, "change": 1.285, "open": 1.8, "high": 2.19, "low": 1.8, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:59:58", "percent_change": 141.989, "prev_day_close": 2.09999996423721}, {"option": "RGTI261224P00012000", "bid": 0.6, "bid_size": 476.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.091, "vega": 0.0166, "theta": -0.016, "rho": -0.006, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "RGTI261224C00012500", "bid": 1.54, "bid_size": 436.0, "ask": 2.25, "ask_size": 249.0, "iv": 0.8906, "open_interest": 3.0, "volume": 3.0, "delta": 0.6196, "gamma": 0.096, "vega": 0.0174, "theta": -0.0164, "rho": 0.0082, "theo": 1.8444, "change": 0.66, "open": 1.63, "high": 1.94, "low": 1.63, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:16:50", "percent_change": 51.5625, "prev_day_close": 1.89499998092651}, {"option": "RGTI261224P00012500", "bid": 0.88, "bid_size": 500.0, "ask": 1.77, "ask_size": 284.0, "iv": 0.903, "open_interest": 3.0, "volume": 2.0, "delta": -0.3801, "gamma": 0.0965, "vega": 0.0174, "theta": -0.0166, "rho": -0.0068, "theo": 1.2528, "change": -0.685, "open": 1.47, "high": 1.47, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:21:27", "percent_change": -33.6609, "prev_day_close": 1.25000002980232}, {"option": "RGTI261224C00013000", "bid": 1.35, "bid_size": 544.0, "ask": 1.98, "ask_size": 1169.0, "iv": 0.8932, "open_interest": 218.0, "volume": 172.0, "delta": 0.5695, "gamma": 0.0997, "vega": 0.0179, "theta": -0.0169, "rho": 0.0076, "theo": 1.5969, "change": 0.465, "open": 1.01, "high": 1.75, "low": 1.01, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 42.0814, "prev_day_close": 1.68000000715256}, {"option": "RGTI261224P00013000", "bid": 1.23, "bid_size": 376.0, "ask": 1.89, "ask_size": 62.0, "iv": 0.8868, "open_interest": 5.0, "volume": 1.0, "delta": -0.4306, "gamma": 0.1004, "vega": 0.018, "theta": -0.017, "rho": -0.0077, "theo": 1.5033, "change": -0.64, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T12:35:10", "percent_change": -28.6996, "prev_day_close": 1.54000002145767}, {"option": "RGTI261224C00013500", "bid": 1.05, "bid_size": 1034.0, "ask": 1.8, "ask_size": 1202.0, "iv": 0.877, "open_interest": 6.0, "volume": 12.0, "delta": 0.5195, "gamma": 0.1017, "vega": 0.0182, "theta": -0.0171, "rho": 0.0071, "theo": 1.3772, "change": 0.48, "open": 1.15, "high": 1.43, "low": 1.15, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T15:28:52", "percent_change": 51.6129, "prev_day_close": 1.42500001192093}, {"option": "RGTI261224P00013500", "bid": 0.75, "bid_size": 593.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.9844, "open_interest": 1.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.1025, "vega": 0.0182, "theta": -0.0171, "rho": -0.0085, "theo": 1.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:05:07", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "RGTI261224C00014000", "bid": 0.94, "bid_size": 1165.0, "ask": 1.42, "ask_size": 1164.0, "iv": 0.8456, "open_interest": 153.0, "volume": 145.0, "delta": 0.4709, "gamma": 0.1019, "vega": 0.0182, "theta": -0.017, "rho": 0.0065, "theo": 1.1841, "change": 0.5, "open": 1.1, "high": 1.21, "low": 0.71, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:04:42", "percent_change": 70.4225, "prev_day_close": 1.30500000715256}, {"option": "RGTI261224P00014000", "bid": 0.83, "bid_size": 415.0, "ask": 2.57, "ask_size": 6.0, "iv": 0.6332, "open_interest": 1.0, "volume": 0.0, "delta": -0.53, "gamma": 0.1028, "vega": 0.0182, "theta": -0.017, "rho": -0.0093, "theo": 2.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-05T15:02:20", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "RGTI261224C00014500", "bid": 0.66, "bid_size": 491.0, "ask": 1.54, "ask_size": 330.0, "iv": 0.8933, "open_interest": 1.0, "volume": 1.0, "delta": 0.4243, "gamma": 0.1005, "vega": 0.0179, "theta": -0.0167, "rho": 0.0059, "theo": 1.0158, "change": 0.38, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T14:26:42", "percent_change": 67.8571, "prev_day_close": 1.10000002384186}, {"option": "RGTI261224P00014500", "bid": 2.08, "bid_size": 215.0, "ask": 2.88, "ask_size": 6.0, "iv": 0.8813, "open_interest": 2.0, "volume": 2.0, "delta": -0.577, "gamma": 0.1015, "vega": 0.0179, "theta": -0.0167, "rho": -0.0101, "theo": 2.4176, "change": -0.795, "open": 2.54, "high": 2.54, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:34:30", "percent_change": -23.9098, "prev_day_close": 2.4300000667572}, {"option": "RGTI261224C00015000", "bid": 0.68, "bid_size": 644.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.7997, "open_interest": 49.0, "volume": 18.0, "delta": 0.3804, "gamma": 0.0978, "vega": 0.0174, "theta": -0.0163, "rho": 0.0054, "theo": 0.8703, "change": 0.33, "open": 0.65, "high": 0.9, "low": 0.65, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:40:00", "percent_change": 57.8947, "prev_day_close": 0.935000002384186}, {"option": "RGTI261224P00015000", "bid": 2.37, "bid_size": 261.0, "ask": 3.2, "ask_size": 71.0, "iv": 0.8543, "open_interest": 1.0, "volume": 1.0, "delta": -0.6213, "gamma": 0.0988, "vega": 0.0174, "theta": -0.0161, "rho": -0.0107, "theo": 2.7709, "change": -0.875, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:31:38", "percent_change": -23.1788, "prev_day_close": 2.73500001430511}, {"option": "RGTI261224C00015500", "bid": 0.46, "bid_size": 334.0, "ask": 0.87, "ask_size": 35.0, "iv": 0.7986, "open_interest": 3.0, "volume": 3.0, "delta": 0.3397, "gamma": 0.0939, "vega": 0.0167, "theta": -0.0157, "rho": 0.0048, "theo": 0.7451, "change": 0.29, "open": 0.72, "high": 0.72, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T14:10:43", "percent_change": 72.5, "prev_day_close": 0.770000010728836}, {"option": "RGTI261224P00015500", "bid": 2.75, "bid_size": 255.0, "ask": 3.65, "ask_size": 20.0, "iv": 0.8801, "open_interest": 1.0, "volume": 1.0, "delta": -0.6626, "gamma": 0.0951, "vega": 0.0166, "theta": -0.0154, "rho": -0.0112, "theo": 3.1448, "change": -1.585, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-09T13:28:11", "percent_change": -32.1827, "prev_day_close": 3.30000007152557}, {"option": "RGTI261224C00016000", "bid": 0.29, "bid_size": 484.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7731, "open_interest": 13.0, "volume": 3.0, "delta": 0.3023, "gamma": 0.0892, "vega": 0.0159, "theta": -0.015, "rho": 0.0043, "theo": 0.638, "change": 0.16, "open": 0.29, "high": 0.59, "low": 0.29, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T12:26:21", "percent_change": 37.2093, "prev_day_close": 0.670000001788139}, {"option": "RGTI261224P00016000", "bid": 3.15, "bid_size": 233.0, "ask": 4.75, "ask_size": 29.0, "iv": 1.0978, "open_interest": 41.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0906, "vega": 0.0158, "theta": -0.0147, "rho": -0.0118, "theo": 3.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T12:43:54", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RGTI261224C00017000", "bid": 0.39, "bid_size": 14.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.958, "open_interest": 2.0, "volume": 3.0, "delta": 0.238, "gamma": 0.0786, "vega": 0.0141, "theta": -0.0133, "rho": 0.0034, "theo": 0.4691, "change": 0.075, "open": 0.34, "high": 0.59, "low": 0.34, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:32:55", "percent_change": 20.0, "prev_day_close": 0.519999980926514}, {"option": "RGTI261224P00017000", "bid": 3.8, "bid_size": 262.0, "ask": 5.15, "ask_size": 28.0, "iv": 0.9304, "open_interest": 1.0, "volume": 1.0, "delta": -0.7658, "gamma": 0.0801, "vega": 0.0139, "theta": -0.0129, "rho": -0.0123, "theo": 4.3669, "change": -0.535, "open": 5.64, "high": 5.64, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-09T09:49:37", "percent_change": -8.66397, "prev_day_close": 4.57500004768372}, {"option": "RGTI261224C00018000", "bid": 0.04, "bid_size": 1299.0, "ask": 0.77, "ask_size": 1447.0, "iv": 0.9096, "open_interest": 6.0, "volume": 10.0, "delta": 0.1866, "gamma": 0.0674, "vega": 0.0123, "theta": -0.0116, "rho": 0.0027, "theo": 0.3472, "change": 0.0, "open": 0.23, "high": 0.4, "low": 0.23, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:44:16", "percent_change": 3.66798e-06, "prev_day_close": 0.404999993741512}, {"option": "RGTI261224P00018000", "bid": 4.6, "bid_size": 490.0, "ask": 5.85, "ask_size": 12.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0692, "vega": 0.012, "theta": -0.0111, "rho": -0.0126, "theo": 5.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "RGTI261224C00019000", "bid": 0.01, "bid_size": 499.0, "ask": 0.63, "ask_size": 1440.0, "iv": 0.9294, "open_interest": 29.0, "volume": 29.0, "delta": 0.1464, "gamma": 0.0569, "vega": 0.0105, "theta": -0.01, "rho": 0.0021, "theo": 0.2594, "change": -0.085, "open": 0.17, "high": 0.29, "low": 0.17, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:27:41", "percent_change": -22.6667, "prev_day_close": 0.330000005662441}, {"option": "RGTI261224P00019000", "bid": 5.65, "bid_size": 298.0, "ask": 7.35, "ask_size": 10.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0589, "vega": 0.0101, "theta": -0.0094, "rho": -0.0124, "theo": 6.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RGTI261224C00020000", "bid": 0.04, "bid_size": 350.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.8544, "open_interest": 7.0, "volume": 7.0, "delta": 0.1152, "gamma": 0.0476, "vega": 0.0089, "theta": -0.0086, "rho": 0.0017, "theo": 0.1958, "change": -0.05, "open": 0.17, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:28:14", "percent_change": -20.0, "prev_day_close": 0.230000004172325}, {"option": "RGTI261224P00020000", "bid": 6.6, "bid_size": 177.0, "ask": 8.35, "ask_size": 17.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0498, "vega": 0.0084, "theta": -0.0078, "rho": -0.012, "theo": 7.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "RGTI261224C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0396, "vega": 0.0075, "theta": -0.0073, "rho": 0.0013, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224P00021000", "bid": 7.5, "bid_size": 191.0, "ask": 9.3, "ask_size": 13.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.042, "vega": 0.0068, "theta": -0.0064, "rho": -0.0116, "theo": 8.0502, "change": 0.0, "open": 0.0, "high": 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": "RGTI261224C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0329, "vega": 0.0063, "theta": -0.0062, "rho": 0.0011, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224P00022000", "bid": 8.7, "bid_size": 110.0, "ask": 10.3, "ask_size": 13.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0355, "vega": 0.0054, "theta": -0.0052, "rho": -0.0102, "theo": 9.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RGTI261224C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0273, "vega": 0.0053, "theta": -0.0053, "rho": 0.0009, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTI261224P00023000", "bid": 9.65, "bid_size": 125.0, "ask": 11.25, "ask_size": 15.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0303, "vega": 0.0044, "theta": -0.0042, "rho": -0.0096, "theo": 9.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RGTI270115C00000500", "bid": 11.25, "bid_size": 421.0, "ask": 13.35, "ask_size": 432.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-29T11:10:50", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "RGTI270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 195.0, "iv": 3.2904, "open_interest": 5722.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:27:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RGTI270115C00001000", "bid": 10.75, "bid_size": 564.0, "ask": 12.95, "ask_size": 468.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:42:02", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RGTI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 2.6684, "open_interest": 2909.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:42:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI270115C00001500", "bid": 10.25, "bid_size": 389.0, "ask": 12.25, "ask_size": 411.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-10-29T09:46:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RGTI270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.1138, "open_interest": 783.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RGTI270115C00002000", "bid": 9.75, "bid_size": 1124.0, "ask": 11.7, "ask_size": 794.0, "iv": 0.0, "open_interest": 309.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 10.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:43:17", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RGTI270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 47.0, "iv": 1.6882, "open_interest": 1844.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:56:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RGTI270115C00002500", "bid": 10.25, "bid_size": 1099.0, "ask": 10.9, "ask_size": 836.0, "iv": 2.3335, "open_interest": 443.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 10.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T12:57:50", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "RGTI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 361.0, "iv": 1.8193, "open_interest": 427.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T14:55:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115C00003000", "bid": 8.65, "bid_size": 1172.0, "ask": 10.75, "ask_size": 859.0, "iv": 0.0, "open_interest": 607.0, "volume": 1.0, "delta": 0.9965, "gamma": 0.0014, "vega": 0.0005, "theta": 0.0, "rho": 0.0023, "theo": 9.9812, "change": 0.2, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T09:34:42", "percent_change": 2.27273, "prev_day_close": 9.625}, {"option": "RGTI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 373.0, "iv": 1.6216, "open_interest": 12363.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:55:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115C00003500", "bid": 8.6, "bid_size": 1167.0, "ask": 10.35, "ask_size": 871.0, "iv": 0.0, "open_interest": 431.0, "volume": 31.0, "delta": 0.9944, "gamma": 0.0021, "vega": 0.0007, "theta": 0.0, "rho": 0.0034, "theo": 9.4872, "change": 0.875, "open": 8.37, "high": 8.8, "low": 8.37, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T11:13:15", "percent_change": 11.041, "prev_day_close": 9.3250002861023}, {"option": "RGTI270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1276.0, "iv": 1.9375, "open_interest": 596.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T14:30:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115C00004000", "bid": 7.85, "bid_size": 1182.0, "ask": 9.4, "ask_size": 829.0, "iv": 0.0, "open_interest": 576.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.003, "vega": 0.0011, "theta": 0.0, "rho": 0.0047, "theo": 8.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T11:01:01", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "RGTI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 2005.0, "iv": 1.7664, "open_interest": 696.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0028, "vega": 0.0011, "theta": -0.001, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T13:27:31", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI270115C00004500", "bid": 7.15, "bid_size": 1202.0, "ask": 9.45, "ask_size": 925.0, "iv": 0.0, "open_interest": 958.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0043, "vega": 0.0015, "theta": -0.0004, "rho": 0.0059, "theo": 8.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-05T11:36:45", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RGTI270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1328.0, "iv": 1.6165, "open_interest": 316.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.004, "vega": 0.0015, "theta": -0.0013, "rho": -0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T13:11:51", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI270115C00005000", "bid": 7.7, "bid_size": 1198.0, "ask": 8.5, "ask_size": 966.0, "iv": 1.4234, "open_interest": 1201.0, "volume": 2.0, "delta": 0.9834, "gamma": 0.0059, "vega": 0.0021, "theta": -0.0009, "rho": 0.0072, "theo": 8.0213, "change": 1.55, "open": 7.45, "high": 8.0, "low": 7.45, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:05:58", "percent_change": 24.031, "prev_day_close": 8.09999990463257}, {"option": "RGTI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 875.0, "iv": 1.3016, "open_interest": 8449.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0058, "vega": 0.0021, "theta": -0.0017, "rho": -0.0004, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:29:53", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "RGTI270115C00005500", "bid": 6.2, "bid_size": 1177.0, "ask": 8.2, "ask_size": 871.0, "iv": 0.0, "open_interest": 484.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0081, "vega": 0.0028, "theta": -0.0014, "rho": 0.0083, "theo": 7.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T11:13:04", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RGTI270115P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 386.0, "iv": 1.0785, "open_interest": 1050.0, "volume": 2.0, "delta": -0.0204, "gamma": 0.0079, "vega": 0.0027, "theta": -0.0022, "rho": -0.0006, "theo": 0.0537, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:16:21", "percent_change": -44.4444, "prev_day_close": 0.0550000015646219}, {"option": "RGTI270115C00007000", "bid": 5.55, "bid_size": 1265.0, "ask": 6.9, "ask_size": 1115.0, "iv": 1.1535, "open_interest": 2348.0, "volume": 15.0, "delta": 0.9481, "gamma": 0.0182, "vega": 0.0057, "theta": -0.0035, "rho": 0.0112, "theo": 6.1329, "change": 1.17, "open": 6.1, "high": 6.17, "low": 6.01, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T15:10:19", "percent_change": 23.4, "prev_day_close": 6.22499990463257}, {"option": "RGTI270115P00007000", "bid": 0.03, "bid_size": 561.0, "ask": 0.32, "ask_size": 1515.0, "iv": 1.0764, "open_interest": 4126.0, "volume": 11.0, "delta": -0.0493, "gamma": 0.0181, "vega": 0.0057, "theta": -0.0042, "rho": -0.0014, "theo": 0.135, "change": -0.07, "open": 0.07, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:55:50", "percent_change": -41.1765, "prev_day_close": 0.0999999977648258}, {"option": "RGTI270115C00008000", "bid": 3.95, "bid_size": 519.0, "ask": 6.05, "ask_size": 543.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0282, "vega": 0.0084, "theta": -0.0054, "rho": 0.0125, "theo": 5.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-11-03T11:41:51", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RGTI270115P00008000", "bid": 0.12, "bid_size": 645.0, "ask": 0.39, "ask_size": 1442.0, "iv": 0.9829, "open_interest": 915.0, "volume": 2.0, "delta": -0.0817, "gamma": 0.0283, "vega": 0.0084, "theta": -0.0059, "rho": -0.0023, "theo": 0.2334, "change": -0.145, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:28:00", "percent_change": -43.2836, "prev_day_close": 0.130000000819564}, {"option": "RGTI270115C00009000", "bid": 3.95, "bid_size": 1063.0, "ask": 4.95, "ask_size": 1174.0, "iv": 0.9596, "open_interest": 60.0, "volume": 8.0, "delta": 0.8703, "gamma": 0.0407, "vega": 0.0116, "theta": -0.0074, "rho": 0.0131, "theo": 4.3989, "change": 1.05, "open": 3.65, "high": 4.45, "low": 3.65, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T14:41:31", "percent_change": 30.8824, "prev_day_close": 4.40000009536743}, {"option": "RGTI270115P00009000", "bid": 0.07, "bid_size": 1268.0, "ask": 0.59, "ask_size": 1676.0, "iv": 0.8676, "open_interest": 1191.0, "volume": 15.0, "delta": -0.1272, "gamma": 0.0408, "vega": 0.0116, "theta": -0.0079, "rho": -0.0035, "theo": 0.3847, "change": -0.23, "open": 0.38, "high": 0.38, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -41.0714, "prev_day_close": 0.325000002980232}, {"option": "RGTI270115C00010000", "bid": 3.25, "bid_size": 1539.0, "ask": 4.15, "ask_size": 1620.0, "iv": 0.9321, "open_interest": 3976.0, "volume": 29.0, "delta": 0.811, "gamma": 0.0542, "vega": 0.0149, "theta": -0.0094, "rho": 0.0132, "theo": 3.6281, "change": 0.77, "open": 2.94, "high": 3.55, "low": 2.94, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T14:35:33", "percent_change": 28.4133, "prev_day_close": 3.67500007152557}, {"option": "RGTI270115P00010000", "bid": 0.29, "bid_size": 1447.0, "ask": 0.79, "ask_size": 1756.0, "iv": 0.8394, "open_interest": 4796.0, "volume": 195.0, "delta": -0.1868, "gamma": 0.0545, "vega": 0.0149, "theta": -0.0098, "rho": -0.0052, "theo": 0.6061, "change": -0.305, "open": 0.63, "high": 0.63, "low": 0.53, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:27:06", "percent_change": -35.6725, "prev_day_close": 0.53999999165535}, {"option": "RGTI270115C00011000", "bid": 2.53, "bid_size": 1480.0, "ask": 3.2, "ask_size": 1760.0, "iv": 0.8175, "open_interest": 569.0, "volume": 27.0, "delta": 0.7392, "gamma": 0.0671, "vega": 0.018, "theta": -0.0112, "rho": 0.0127, "theo": 2.9425, "change": 0.81, "open": 2.4, "high": 3.0, "low": 2.4, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 37.5, "prev_day_close": 3.06500005722046}, {"option": "RGTI270115P00011000", "bid": 0.75, "bid_size": 1000.0, "ask": 1.1, "ask_size": 1683.0, "iv": 0.8676, "open_interest": 1072.0, "volume": 116.0, "delta": -0.259, "gamma": 0.0675, "vega": 0.018, "theta": -0.0115, "rho": -0.0072, "theo": 0.9129, "change": -0.39, "open": 0.98, "high": 0.98, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:23:39", "percent_change": -31.7073, "prev_day_close": 0.844999998807907}, {"option": "RGTI270115C00012000", "bid": 1.94, "bid_size": 1702.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.7552, "open_interest": 7546.0, "volume": 439.0, "delta": 0.6587, "gamma": 0.0774, "vega": 0.0203, "theta": -0.0126, "rho": 0.0118, "theo": 2.3523, "change": 0.675, "open": 1.58, "high": 2.44, "low": 1.58, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:57:56", "percent_change": 40.5405, "prev_day_close": 2.44000005722046}, {"option": "RGTI270115P00012000", "bid": 1.16, "bid_size": 451.0, "ask": 1.47, "ask_size": 1566.0, "iv": 0.8447, "open_interest": 18796.0, "volume": 105.0, "delta": -0.34, "gamma": 0.078, "vega": 0.0204, "theta": -0.0128, "rho": -0.0093, "theo": 1.3158, "change": -0.435, "open": 1.39, "high": 1.39, "low": 1.22, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:47:58", "percent_change": -25.2174, "prev_day_close": 1.31499999761581}, {"option": "RGTI270115C00013000", "bid": 1.64, "bid_size": 1637.0, "ask": 1.97, "ask_size": 975.0, "iv": 0.8102, "open_interest": 2160.0, "volume": 373.0, "delta": 0.5747, "gamma": 0.0836, "vega": 0.0217, "theta": -0.0134, "rho": 0.0107, "theo": 1.8605, "change": 0.54, "open": 1.37, "high": 1.96, "low": 1.37, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T15:51:38", "percent_change": 41.5385, "prev_day_close": 1.93000000715256}, {"option": "RGTI270115P00013000", "bid": 1.48, "bid_size": 1423.0, "ask": 1.95, "ask_size": 1370.0, "iv": 0.7884, "open_interest": 3895.0, "volume": 142.0, "delta": -0.4247, "gamma": 0.0844, "vega": 0.0217, "theta": -0.0135, "rho": -0.0116, "theo": 1.8179, "change": -0.62, "open": 2.02, "high": 2.04, "low": 1.68, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:46:42", "percent_change": -26.4957, "prev_day_close": 1.72499996423721}, {"option": "RGTI270115C00014000", "bid": 1.27, "bid_size": 1484.0, "ask": 1.68, "ask_size": 1451.0, "iv": 0.8374, "open_interest": 4930.0, "volume": 262.0, "delta": 0.4927, "gamma": 0.0856, "vega": 0.0221, "theta": -0.0136, "rho": 0.0094, "theo": 1.4624, "change": 0.515, "open": 1.0, "high": 1.55, "low": 0.91, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:38:33", "percent_change": 50.7389, "prev_day_close": 1.52000004053116}, {"option": "RGTI270115P00014000", "bid": 2.31, "bid_size": 11.0, "ask": 2.56, "ask_size": 732.0, "iv": 0.841, "open_interest": 2574.0, "volume": 25.0, "delta": -0.5076, "gamma": 0.0866, "vega": 0.0221, "theta": -0.0136, "rho": -0.0137, "theo": 2.4144, "change": -0.775, "open": 2.4, "high": 2.4, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:27:06", "percent_change": -25.2033, "prev_day_close": 2.31000006198883}, {"option": "RGTI270115C00015000", "bid": 1.06, "bid_size": 89.0, "ask": 1.3, "ask_size": 2026.0, "iv": 0.847, "open_interest": 6172.0, "volume": 432.0, "delta": 0.4169, "gamma": 0.0837, "vega": 0.0216, "theta": -0.0133, "rho": 0.0081, "theo": 1.1472, "change": 0.43, "open": 0.72, "high": 1.2, "low": 0.7, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:57:26", "percent_change": 56.5789, "prev_day_close": 1.18500000238419}, {"option": "RGTI270115P00015000", "bid": 2.9, "bid_size": 947.0, "ask": 3.25, "ask_size": 1391.0, "iv": 0.8227, "open_interest": 10676.0, "volume": 21.0, "delta": -0.5844, "gamma": 0.085, "vega": 0.0216, "theta": -0.0133, "rho": -0.0155, "theo": 3.0947, "change": -0.88, "open": 3.6, "high": 3.6, "low": 2.89, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:46:07", "percent_change": -22.8571, "prev_day_close": 2.95499992370606}, {"option": "RGTI270115C00016000", "bid": 0.79, "bid_size": 567.0, "ask": 1.06, "ask_size": 2105.0, "iv": 0.8468, "open_interest": 1529.0, "volume": 228.0, "delta": 0.3496, "gamma": 0.0791, "vega": 0.0205, "theta": -0.0127, "rho": 0.0069, "theo": 0.9015, "change": 0.355, "open": 0.7, "high": 0.92, "low": 0.7, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:57:26", "percent_change": 62.8319, "prev_day_close": 0.9200000166893}, {"option": "RGTI270115P00016000", "bid": 3.4, "bid_size": 1021.0, "ask": 4.5, "ask_size": 1038.0, "iv": 0.8863, "open_interest": 1168.0, "volume": 170.0, "delta": -0.6528, "gamma": 0.0806, "vega": 0.0204, "theta": -0.0126, "rho": -0.0169, "theo": 3.8454, "change": -0.505, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-11-09T11:20:07", "percent_change": -10.8021, "prev_day_close": 3.95000004768372}, {"option": "RGTI270115C00017000", "bid": 0.65, "bid_size": 6.0, "ask": 0.95, "ask_size": 2567.0, "iv": 0.8872, "open_interest": 6409.0, "volume": 237.0, "delta": 0.2918, "gamma": 0.0728, "vega": 0.019, "theta": -0.0119, "rho": 0.0058, "theo": 0.7117, "change": 0.27, "open": 0.46, "high": 0.75, "low": 0.4, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:48:32", "percent_change": 58.6957, "prev_day_close": 0.71000000834465}, {"option": "RGTI270115P00017000", "bid": 4.55, "bid_size": 6.0, "ask": 5.15, "ask_size": 1110.0, "iv": 0.9433, "open_interest": 2461.0, "volume": 1.0, "delta": -0.7118, "gamma": 0.0746, "vega": 0.0188, "theta": -0.0117, "rho": -0.0181, "theo": 4.6529, "change": -0.33, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T10:32:33", "percent_change": -5.94595, "prev_day_close": 4.625}, {"option": "RGTI270115C00018000", "bid": 0.48, "bid_size": 781.0, "ask": 0.6, "ask_size": 331.0, "iv": 0.834, "open_interest": 1437.0, "volume": 40.0, "delta": 0.2433, "gamma": 0.0658, "vega": 0.0174, "theta": -0.0109, "rho": 0.0049, "theo": 0.5656, "change": 0.255, "open": 0.4, "high": 0.6, "low": 0.38, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 73.913, "prev_day_close": 0.564999997615814}, {"option": "RGTI270115P00018000", "bid": 4.95, "bid_size": 838.0, "ask": 6.05, "ask_size": 832.0, "iv": 0.8461, "open_interest": 324.0, "volume": 3.0, "delta": -0.7616, "gamma": 0.0678, "vega": 0.017, "theta": -0.0107, "rho": -0.0188, "theo": 5.5048, "change": -1.175, "open": 5.93, "high": 5.93, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:56:46", "percent_change": -18.1467, "prev_day_close": 5.5}, {"option": "RGTI270115C00019000", "bid": 0.21, "bid_size": 1712.0, "ask": 0.6, "ask_size": 1458.0, "iv": 0.8264, "open_interest": 2894.0, "volume": 9.0, "delta": 0.203, "gamma": 0.0587, "vega": 0.0157, "theta": -0.0099, "rho": 0.0041, "theo": 0.453, "change": 0.115, "open": 0.34, "high": 0.45, "low": 0.34, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:23:16", "percent_change": 34.3284, "prev_day_close": 0.454999998211861}, {"option": "RGTI270115P00019000", "bid": 5.55, "bid_size": 869.0, "ask": 6.7, "ask_size": 686.0, "iv": 0.6451, "open_interest": 489.0, "volume": 14.0, "delta": -0.8032, "gamma": 0.061, "vega": 0.0152, "theta": -0.0096, "rho": -0.0192, "theo": 6.391, "change": -1.15, "open": 6.4, "high": 6.75, "low": 6.4, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:35:25", "percent_change": -14.557, "prev_day_close": 6.30000019073486}, {"option": "RGTI270115C00020000", "bid": 0.31, "bid_size": 208.0, "ask": 0.39, "ask_size": 259.0, "iv": 0.8559, "open_interest": 7197.0, "volume": 140.0, "delta": 0.1698, "gamma": 0.052, "vega": 0.014, "theta": -0.009, "rho": 0.0035, "theo": 0.3659, "change": 0.13, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:55:54", "percent_change": 56.5217, "prev_day_close": 0.364999994635582}, {"option": "RGTI270115P00020000", "bid": 7.05, "bid_size": 537.0, "ask": 7.5, "ask_size": 562.0, "iv": 0.8456, "open_interest": 2744.0, "volume": 9.0, "delta": -0.8377, "gamma": 0.0544, "vega": 0.0134, "theta": -0.0086, "rho": -0.0191, "theo": 7.3035, "change": -1.275, "open": 7.48, "high": 7.48, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:37:29", "percent_change": -15.4079, "prev_day_close": 7.25}, {"option": "RGTI270115C00021000", "bid": 0.07, "bid_size": 2008.0, "ask": 0.61, "ask_size": 2288.0, "iv": 0.9105, "open_interest": 542.0, "volume": 43.0, "delta": 0.1426, "gamma": 0.0458, "vega": 0.0125, "theta": -0.0081, "rho": 0.0029, "theo": 0.2981, "change": 0.085, "open": 0.18, "high": 0.3, "low": 0.18, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:46:26", "percent_change": 43.5897, "prev_day_close": 0.379999995231628}, {"option": "RGTI270115P00021000", "bid": 7.45, "bid_size": 733.0, "ask": 9.3, "ask_size": 710.0, "iv": 0.9856, "open_interest": 259.0, "volume": 10.0, "delta": -0.8662, "gamma": 0.0484, "vega": 0.0118, "theta": -0.0076, "rho": -0.0187, "theo": 8.2359, "change": -1.33, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-09T11:22:39", "percent_change": -13.641, "prev_day_close": 8.60000014305115}, {"option": "RGTI270115C00022000", "bid": 0.12, "bid_size": 1007.0, "ask": 0.32, "ask_size": 910.0, "iv": 0.8648, "open_interest": 1279.0, "volume": 43.0, "delta": 0.1204, "gamma": 0.0402, "vega": 0.0111, "theta": -0.0072, "rho": 0.0025, "theo": 0.245, "change": -0.035, "open": 0.16, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:06:52", "percent_change": -15.5556, "prev_day_close": 0.25}, {"option": "RGTI270115P00022000", "bid": 8.4, "bid_size": 910.0, "ask": 10.45, "ask_size": 953.0, "iv": 1.0835, "open_interest": 1458.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0431, "vega": 0.0102, "theta": -0.0067, "rho": -0.0179, "theo": 9.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-11-05T11:06:07", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "RGTI270115C00023000", "bid": 0.02, "bid_size": 1276.0, "ask": 0.55, "ask_size": 1291.0, "iv": 0.9758, "open_interest": 419.0, "volume": 15.0, "delta": 0.1021, "gamma": 0.0353, "vega": 0.0099, "theta": -0.0065, "rho": 0.0021, "theo": 0.203, "change": 0.075, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:36:51", "percent_change": 100.0, "prev_day_close": 0.25}, {"option": "RGTI270115P00023000", "bid": 9.2, "bid_size": 295.0, "ask": 11.4, "ask_size": 285.0, "iv": 1.0478, "open_interest": 45.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0384, "vega": 0.0088, "theta": -0.0059, "rho": -0.0173, "theo": 10.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T09:49:27", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "RGTI270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1775.0, "iv": 0.9736, "open_interest": 511.0, "volume": 46.0, "delta": 0.087, "gamma": 0.031, "vega": 0.0088, "theta": -0.0058, "rho": 0.0018, "theo": 0.1696, "change": 0.11, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:13:35", "percent_change": 157.143, "prev_day_close": 0.189999993890524}, {"option": "RGTI270115P00024000", "bid": 10.4, "bid_size": 810.0, "ask": 12.05, "ask_size": 816.0, "iv": 1.0352, "open_interest": 715.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0344, "vega": 0.0074, "theta": -0.0052, "rho": -0.016, "theo": 11.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-10-19T11:25:41", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "RGTI270115C00025000", "bid": 0.11, "bid_size": 19.0, "ask": 0.23, "ask_size": 1936.0, "iv": 0.9536, "open_interest": 5312.0, "volume": 176.0, "delta": 0.0746, "gamma": 0.0273, "vega": 0.0078, "theta": -0.0052, "rho": 0.0015, "theo": 0.1428, "change": 0.045, "open": 0.08, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:39:31", "percent_change": 52.9412, "prev_day_close": 0.139999996870756}, {"option": "RGTI270115P00025000", "bid": 11.4, "bid_size": 808.0, "ask": 13.4, "ask_size": 898.0, "iv": 1.2324, "open_interest": 1928.0, "volume": 3.0, "delta": -0.9398, "gamma": 0.0308, "vega": 0.0063, "theta": -0.0045, "rho": -0.0147, "theo": 12.0872, "change": -1.45, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -10.7807, "prev_day_close": 12.4499998092651}, {"option": "RGTI270115C00026000", "bid": 0.08, "bid_size": 28.0, "ask": 0.31, "ask_size": 2596.0, "iv": 1.0243, "open_interest": 656.0, "volume": 18.0, "delta": 0.0643, "gamma": 0.024, "vega": 0.007, "theta": -0.0047, "rho": 0.0013, "theo": 0.121, "change": 0.02, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:52:18", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "RGTI270115P00026000", "bid": 12.25, "bid_size": 670.0, "ask": 14.35, "ask_size": 651.0, "iv": 1.2012, "open_interest": 154.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0279, "vega": 0.0052, "theta": -0.004, "rho": -0.0132, "theo": 13.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-04T12:33:09", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "RGTI270115C00027000", "bid": 0.06, "bid_size": 563.0, "ask": 0.11, "ask_size": 255.0, "iv": 0.9088, "open_interest": 6690.0, "volume": 174.0, "delta": 0.0556, "gamma": 0.0212, "vega": 0.0062, "theta": -0.0042, "rho": 0.0012, "theo": 0.1033, "change": 0.03, "open": 0.08, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:49:09", "percent_change": 42.8571, "prev_day_close": 0.0899999998509884}, {"option": "RGTI270115P00027000", "bid": 13.45, "bid_size": 667.0, "ask": 15.35, "ask_size": 665.0, "iv": 1.3293, "open_interest": 165.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0255, "vega": 0.0045, "theta": -0.0035, "rho": -0.0129, "theo": 14.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-11-06T12:02:49", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "RGTI270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1812.0, "iv": 1.0593, "open_interest": 2442.0, "volume": 3.0, "delta": 0.0484, "gamma": 0.0188, "vega": 0.0056, "theta": -0.0038, "rho": 0.001, "theo": 0.0887, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:18:37", "percent_change": 20.0, "prev_day_close": 0.0899999979883432}, {"option": "RGTI270115P00028000", "bid": 14.2, "bid_size": 321.0, "ask": 16.15, "ask_size": 400.0, "iv": 1.1664, "open_interest": 3.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0227, "vega": 0.0035, "theta": -0.0029, "rho": -0.0096, "theo": 15.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-23T10:04:10", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "RGTI270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1612.0, "iv": 1.1897, "open_interest": 184.0, "volume": 2.0, "delta": 0.0423, "gamma": 0.0167, "vega": 0.005, "theta": -0.0035, "rho": 0.0009, "theo": 0.0767, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:59:04", "percent_change": 11.1111, "prev_day_close": 0.0600000005215406}, {"option": "RGTI270115P00029000", "bid": 15.4, "bid_size": 281.0, "ask": 17.15, "ask_size": 345.0, "iv": 1.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0207, "vega": 0.0025, "theta": -0.0026, "rho": -0.0079, "theo": 16.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-26T14:10:21", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "RGTI270115C00030000", "bid": 0.05, "bid_size": 8.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.942, "open_interest": 8605.0, "volume": 15.0, "delta": 0.0372, "gamma": 0.0149, "vega": 0.0045, "theta": -0.0032, "rho": 0.0008, "theo": 0.0666, "change": 0.01, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:52:45", "percent_change": 20.0, "prev_day_close": 0.0549999997019768}, {"option": "RGTI270115P00030000", "bid": 16.2, "bid_size": 343.0, "ask": 18.15, "ask_size": 353.0, "iv": 1.2459, "open_interest": 53.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0197, "vega": 0.0022, "theta": -0.0023, "rho": -0.0063, "theo": 17.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-11-06T12:13:39", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "RGTI270115C00031000", "bid": 0.03, "bid_size": 22.0, "ask": 0.25, "ask_size": 1969.0, "iv": 1.133, "open_interest": 329.0, "volume": 1.0, "delta": 0.0328, "gamma": 0.0133, "vega": 0.004, "theta": -0.0029, "rho": 0.0007, "theo": 0.0582, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:17:31", "percent_change": 2.23517e-06, "prev_day_close": 0.0400000000372529}, {"option": "RGTI270115P00031000", "bid": 17.0, "bid_size": 281.0, "ask": 19.15, "ask_size": 345.0, "iv": 1.1345, "open_interest": 4.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0177, "vega": 0.0015, "theta": -0.0017, "rho": -0.0048, "theo": 18.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T09:51:37", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "RGTI270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 3189.0, "iv": 1.2692, "open_interest": 1157.0, "volume": 1.0, "delta": 0.029, "gamma": 0.0119, "vega": 0.0037, "theta": -0.0026, "rho": 0.0006, "theo": 0.0511, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:44:46", "percent_change": 2.23517e-06, "prev_day_close": 0.139999996870756}, {"option": "RGTI270115P00032000", "bid": 18.05, "bid_size": 281.0, "ask": 20.15, "ask_size": 350.0, "iv": 1.2145, "open_interest": 14.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.013, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 19.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T12:13:36", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "RGTI270115C00033000", "bid": 0.01, "bid_size": 35.0, "ask": 0.06, "ask_size": 24.0, "iv": 0.964, "open_interest": 80.0, "volume": 4.0, "delta": 0.0258, "gamma": 0.0107, "vega": 0.0033, "theta": -0.0024, "rho": 0.0005, "theo": 0.0451, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:14:52", "percent_change": 33.3333, "prev_day_close": 0.034999999217689}, {"option": "RGTI270115P00033000", "bid": 19.05, "bid_size": 281.0, "ask": 21.15, "ask_size": 344.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0072, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 20.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "RGTI270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1427.0, "iv": 1.1981, "open_interest": 156.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0096, "vega": 0.003, "theta": -0.0022, "rho": 0.0005, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:14:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RGTI270115P00034000", "bid": 19.9, "bid_size": 281.0, "ask": 22.15, "ask_size": 348.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.003, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 21.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "RGTI270115C00035000", "bid": 0.01, "bid_size": 43.0, "ask": 0.12, "ask_size": 1897.0, "iv": 1.1043, "open_interest": 4633.0, "volume": 189.0, "delta": 0.0206, "gamma": 0.0087, "vega": 0.0027, "theta": -0.002, "rho": 0.0004, "theo": 0.0355, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:53:21", "percent_change": -75.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI270115P00035000", "bid": 21.0, "bid_size": 666.0, "ask": 23.35, "ask_size": 670.0, "iv": 1.4199, "open_interest": 384.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 22.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-26T11:16:55", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "RGTI270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1295.0, "iv": 1.2682, "open_interest": 92.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0079, "vega": 0.0025, "theta": -0.0018, "rho": 0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-05T15:04:52", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI270115P00036000", "bid": 21.4, "bid_size": 276.0, "ask": 24.15, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 23.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.37, "last_trade_time": "2026-10-07T10:03:31", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "RGTI270115C00037000", "bid": 0.02, "bid_size": 97.0, "ask": 0.1, "ask_size": 1495.0, "iv": 1.1396, "open_interest": 5458.0, "volume": 34.0, "delta": 0.0167, "gamma": 0.0072, "vega": 0.0023, "theta": -0.0017, "rho": 0.0003, "theo": 0.0284, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:39", "percent_change": -14.2857, "prev_day_close": 0.0299999993294477}, {"option": "RGTI270115P00037000", "bid": 23.1, "bid_size": 654.0, "ask": 25.15, "ask_size": 657.0, "iv": 1.413, "open_interest": 320.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 24.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.87, "last_trade_time": "2026-10-16T15:33:36", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "RGTI270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1317.0, "iv": 1.3186, "open_interest": 76.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0065, "vega": 0.0021, "theta": -0.0016, "rho": 0.0003, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-07T10:46:37", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI270115P00038000", "bid": 23.8, "bid_size": 276.0, "ask": 26.15, "ask_size": 344.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 25.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-04T15:50:50", "percent_change": 0.0, "prev_day_close": 24.9749994277954}, {"option": "RGTI270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1312.0, "iv": 1.3426, "open_interest": 18.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0014, "rho": 0.0003, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:25:34", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RGTI270115P00039000", "bid": 25.2, "bid_size": 281.0, "ask": 27.15, "ask_size": 349.0, "iv": 1.54, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 26.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "RGTI270115C00040000", "bid": 0.01, "bid_size": 60.0, "ask": 0.04, "ask_size": 5.0, "iv": 1.0776, "open_interest": 5450.0, "volume": 20.0, "delta": 0.0124, "gamma": 0.0054, "vega": 0.0018, "theta": -0.0013, "rho": 0.0003, "theo": 0.0208, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:28:22", "percent_change": 20.0, "prev_day_close": 0.0199999995529652}, {"option": "RGTI270115P00040000", "bid": 24.95, "bid_size": 281.0, "ask": 28.15, "ask_size": 349.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 27.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-10-12T15:10:42", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RGTI270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 859.0, "iv": 1.2127, "open_interest": 89.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.005, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:59:51", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RGTI270115P00041000", "bid": 27.1, "bid_size": 281.0, "ask": 29.15, "ask_size": 349.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 28.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-06-23T12:43:02", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "RGTI270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 724.0, "iv": 1.2002, "open_interest": 584.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0046, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:59:17", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "RGTI270115P00042000", "bid": 28.05, "bid_size": 307.0, "ask": 30.15, "ask_size": 398.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 29.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-08-18T11:55:30", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "RGTI270115C00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.28, "ask_size": 1349.0, "iv": 1.4895, "open_interest": 3126.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:51:05", "percent_change": -8.69234e-07, "prev_day_close": 0.0449999989941716}, {"option": "RGTI270115P00045000", "bid": 31.35, "bid_size": 316.0, "ask": 33.25, "ask_size": 406.0, "iv": 1.8397, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 32.025, "change": -0.6, "open": 33.1, "high": 33.1, "low": 33.1, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-09T09:34:18", "percent_change": -1.78042, "prev_day_close": 32.4250011444092}, {"option": "RGTI270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1775.0, "iv": 1.4831, "open_interest": 1086.0, "volume": 25.0, "delta": 0.0068, "gamma": 0.0031, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0111, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:10:45", "percent_change": -20.0, "prev_day_close": 0.119999997317791}, {"option": "RGTI270115P00047000", "bid": 32.95, "bid_size": 281.0, "ask": 35.15, "ask_size": 349.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 34.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "RGTI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 609.0, "iv": 1.1834, "open_interest": 11495.0, "volume": 21.0, "delta": 0.0054, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0088, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:48:58", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RGTI270115P00050000", "bid": 36.3, "bid_size": 281.0, "ask": 38.15, "ask_size": 349.0, "iv": 1.8746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 37.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "RGTI270115C00055000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2528, "open_interest": 1464.0, "volume": 4.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0061, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:51:11", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI270115P00055000", "bid": 40.7, "bid_size": 277.0, "ask": 43.15, "ask_size": 349.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 42.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-27T10:56:36", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "RGTI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 689.0, "iv": 1.3155, "open_interest": 3796.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:23:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RGTI270115P00060000", "bid": 46.5, "bid_size": 281.0, "ask": 48.15, "ask_size": 349.0, "iv": 2.1835, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 47.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.73, "last_trade_time": "2026-05-21T13:15:17", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "RGTI270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1841.0, "iv": 1.7694, "open_interest": 3044.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:12:22", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115P00065000", "bid": 51.1, "bid_size": 281.0, "ask": 53.15, "ask_size": 349.0, "iv": 2.018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 52.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.86, "last_trade_time": "2026-08-26T13:34:10", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "RGTI270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1308.0, "iv": 1.8306, "open_interest": 2682.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:11:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115P00070000", "bid": 56.3, "bid_size": 281.0, "ask": 58.35, "ask_size": 349.0, "iv": 2.3519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 57.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.83, "last_trade_time": "2026-02-24T09:53:24", "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "RGTI270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1135.0, "iv": 1.887, "open_interest": 1598.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:40:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115P00075000", "bid": 61.4, "bid_size": 277.0, "ask": 63.15, "ask_size": 345.0, "iv": 2.3743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 62.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.52, "last_trade_time": "2026-06-01T11:50:59", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "RGTI270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1305.0, "iv": 1.9391, "open_interest": 2053.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T11:21:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGTI270115P00080000", "bid": 66.2, "bid_size": 318.0, "ask": 68.15, "ask_size": 349.0, "iv": 2.3178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 67.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-01-05T15:21:49", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "RGTI270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 25.0, "iv": 1.5024, "open_interest": 4566.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:23:06", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "RGTI270115P00085000", "bid": 71.1, "bid_size": 281.0, "ask": 73.15, "ask_size": 349.0, "iv": 2.3063, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 72.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.79, "last_trade_time": "2026-07-16T14:10:17", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "RGTI270219C00005000", "bid": 6.85, "bid_size": 264.0, "ask": 8.95, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0069, "vega": 0.0032, "theta": -0.0004, "rho": 0.0101, "theo": 8.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RGTI270219P00005000", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 498.0, "iv": 1.0472, "open_interest": 77.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0067, "vega": 0.0032, "theta": -0.0015, "rho": -0.0008, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:52:32", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "RGTI270219C00006000", "bid": 5.85, "bid_size": 274.0, "ask": 7.75, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0121, "vega": 0.0054, "theta": -0.0014, "rho": 0.0132, "theo": 7.1557, "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": 6.67500019073486}, {"option": "RGTI270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2368.0, "iv": 1.0668, "open_interest": 141.0, "volume": 10.0, "delta": -0.0354, "gamma": 0.0119, "vega": 0.0054, "theta": -0.0024, "rho": -0.0015, "theo": 0.1094, "change": -0.085, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:41:00", "percent_change": -48.5714, "prev_day_close": 0.0999999977648258}, {"option": "RGTI270219C00007000", "bid": 4.95, "bid_size": 297.0, "ask": 7.05, "ask_size": 285.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0192, "vega": 0.0083, "theta": -0.0027, "rho": 0.0157, "theo": 6.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T11:20:32", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RGTI270219P00007000", "bid": 0.09, "bid_size": 811.0, "ask": 0.28, "ask_size": 650.0, "iv": 0.8922, "open_interest": 136.0, "volume": 1.0, "delta": -0.0604, "gamma": 0.0192, "vega": 0.0083, "theta": -0.0036, "rho": -0.0026, "theo": 0.1956, "change": -0.095, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T09:40:17", "percent_change": -33.3333, "prev_day_close": 0.185000002384186}, {"option": "RGTI270219C00008000", "bid": 4.1, "bid_size": 479.0, "ask": 6.3, "ask_size": 406.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0283, "vega": 0.0117, "theta": -0.0042, "rho": 0.0174, "theo": 5.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "RGTI270219P00008000", "bid": 0.05, "bid_size": 1236.0, "ask": 0.7, "ask_size": 1923.0, "iv": 0.9093, "open_interest": 156.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0283, "vega": 0.0118, "theta": -0.0049, "rho": -0.0041, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T12:44:34", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "RGTI270219C00009000", "bid": 4.1, "bid_size": 855.0, "ask": 5.15, "ask_size": 898.0, "iv": 0.8574, "open_interest": 8.0, "volume": 1.0, "delta": 0.8536, "gamma": 0.0385, "vega": 0.0155, "theta": -0.0057, "rho": 0.0182, "theo": 4.6051, "change": 1.39, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:54:34", "percent_change": 44.6945, "prev_day_close": 4.625}, {"option": "RGTI270219P00009000", "bid": 0.46, "bid_size": 25.0, "ask": 0.75, "ask_size": 2262.0, "iv": 0.8962, "open_interest": 535.0, "volume": 5.0, "delta": -0.1427, "gamma": 0.0387, "vega": 0.0155, "theta": -0.0064, "rho": -0.0061, "theo": 0.5235, "change": -0.28, "open": 0.73, "high": 0.73, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:42:26", "percent_change": -36.8421, "prev_day_close": 0.5}, {"option": "RGTI270219C00010000", "bid": 3.2, "bid_size": 917.0, "ask": 4.65, "ask_size": 1014.0, "iv": 0.8461, "open_interest": 98.0, "volume": 5.0, "delta": 0.7967, "gamma": 0.0488, "vega": 0.0192, "theta": -0.0072, "rho": 0.0183, "theo": 3.8851, "change": 0.79, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:51:08", "percent_change": 26.2458, "prev_day_close": 3.875}, {"option": "RGTI270219P00010000", "bid": 0.46, "bid_size": 1131.0, "ask": 1.06, "ask_size": 2291.0, "iv": 0.8088, "open_interest": 656.0, "volume": 80.0, "delta": -0.1998, "gamma": 0.0492, "vega": 0.0193, "theta": -0.0077, "rho": -0.0086, "theo": 0.7918, "change": -0.22, "open": 0.81, "high": 0.87, "low": 0.79, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:09:03", "percent_change": -20.1835, "prev_day_close": 0.760000020265579}, {"option": "RGTI270219C00011000", "bid": 2.83, "bid_size": 1178.0, "ask": 3.85, "ask_size": 1345.0, "iv": 0.8533, "open_interest": 57.0, "volume": 7.0, "delta": 0.732, "gamma": 0.058, "vega": 0.0225, "theta": -0.0085, "rho": 0.0178, "theo": 3.2474, "change": 0.655, "open": 2.95, "high": 3.2, "low": 2.95, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T14:32:15", "percent_change": 26.1477, "prev_day_close": 3.32500004768372}, {"option": "RGTI270219P00011000", "bid": 0.82, "bid_size": 1726.0, "ask": 1.39, "ask_size": 1579.0, "iv": 0.7953, "open_interest": 598.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0586, "vega": 0.0225, "theta": -0.0089, "rho": -0.0114, "theo": 1.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T14:40:00", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "RGTI270219C00012000", "bid": 2.25, "bid_size": 1770.0, "ask": 2.86, "ask_size": 896.0, "iv": 0.7476, "open_interest": 417.0, "volume": 15.0, "delta": 0.6625, "gamma": 0.0652, "vega": 0.025, "theta": -0.0095, "rho": 0.0168, "theo": 2.6955, "change": 0.55, "open": 2.42, "high": 2.63, "low": 2.42, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T12:32:55", "percent_change": 26.4423, "prev_day_close": 2.82000005245209}, {"option": "RGTI270219P00012000", "bid": 1.42, "bid_size": 727.0, "ask": 1.61, "ask_size": 5.0, "iv": 0.7776, "open_interest": 284.0, "volume": 7.0, "delta": -0.3352, "gamma": 0.0659, "vega": 0.025, "theta": -0.0097, "rho": -0.0144, "theo": 1.5807, "change": -0.48, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T11:46:04", "percent_change": -22.6415, "prev_day_close": 1.51499998569489}, {"option": "RGTI270219C00013000", "bid": 2.12, "bid_size": 420.0, "ask": 2.34, "ask_size": 441.0, "iv": 0.8003, "open_interest": 114.0, "volume": 32.0, "delta": 0.5919, "gamma": 0.0698, "vega": 0.0266, "theta": -0.0101, "rho": 0.0155, "theo": 2.2276, "change": 0.765, "open": 1.7, "high": 2.45, "low": 1.7, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:17:31", "percent_change": 45.4006, "prev_day_close": 2.31500005722046}, {"option": "RGTI270219P00013000", "bid": 1.8, "bid_size": 1493.0, "ask": 2.35, "ask_size": 1376.0, "iv": 0.7888, "open_interest": 568.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0707, "vega": 0.0266, "theta": -0.0103, "rho": -0.0174, "theo": 2.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T11:26:18", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "RGTI270219C00014000", "bid": 1.78, "bid_size": 13.0, "ask": 1.95, "ask_size": 941.0, "iv": 0.8082, "open_interest": 1168.0, "volume": 15.0, "delta": 0.5234, "gamma": 0.0718, "vega": 0.0273, "theta": -0.0104, "rho": 0.0141, "theo": 1.8376, "change": 0.57, "open": 1.46, "high": 1.96, "low": 1.36, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:35:55", "percent_change": 41.6058, "prev_day_close": 1.87999999523163}, {"option": "RGTI270219P00014000", "bid": 2.52, "bid_size": 971.0, "ask": 3.05, "ask_size": 1307.0, "iv": 0.8276, "open_interest": 392.0, "volume": 1.0, "delta": -0.4762, "gamma": 0.073, "vega": 0.0273, "theta": -0.0105, "rho": -0.0202, "theo": 2.7046, "change": -0.305, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T10:51:29", "percent_change": -9.03704, "prev_day_close": 2.62000000476837}, {"option": "RGTI270219C00015000", "bid": 1.41, "bid_size": 634.0, "ask": 1.63, "ask_size": 1156.0, "iv": 0.8006, "open_interest": 558.0, "volume": 3.0, "delta": 0.4593, "gamma": 0.0714, "vega": 0.0272, "theta": -0.0105, "rho": 0.0126, "theo": 1.5165, "change": 0.405, "open": 1.2, "high": 1.51, "low": 1.19, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 36.6516, "prev_day_close": 1.5799999833107}, {"option": "RGTI270219P00015000", "bid": 3.05, "bid_size": 1444.0, "ask": 3.8, "ask_size": 1110.0, "iv": 0.8174, "open_interest": 730.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0729, "vega": 0.0272, "theta": -0.0104, "rho": -0.0227, "theo": 3.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:05:40", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RGTI270219C00016000", "bid": 0.89, "bid_size": 1762.0, "ask": 1.42, "ask_size": 1208.0, "iv": 0.7648, "open_interest": 281.0, "volume": 20.0, "delta": 0.401, "gamma": 0.0693, "vega": 0.0265, "theta": -0.0103, "rho": 0.0112, "theo": 1.2542, "change": 0.42, "open": 1.0, "high": 1.33, "low": 1.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:22:19", "percent_change": 46.1538, "prev_day_close": 1.33499997854233}, {"option": "RGTI270219P00016000", "bid": 3.7, "bid_size": 1439.0, "ask": 4.5, "ask_size": 1046.0, "iv": 0.7996, "open_interest": 659.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0711, "vega": 0.0264, "theta": -0.0101, "rho": -0.0249, "theo": 4.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-06T14:24:38", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RGTI270219C00017000", "bid": 0.87, "bid_size": 725.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7746, "open_interest": 639.0, "volume": 59.0, "delta": 0.3491, "gamma": 0.066, "vega": 0.0254, "theta": -0.0099, "rho": 0.0099, "theo": 1.0411, "change": 0.31, "open": 1.02, "high": 1.06, "low": 0.89, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:13:05", "percent_change": 41.3333, "prev_day_close": 1.04999998211861}, {"option": "RGTI270219P00017000", "bid": 4.35, "bid_size": 1454.0, "ask": 5.3, "ask_size": 1056.0, "iv": 0.7813, "open_interest": 835.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.068, "vega": 0.0252, "theta": -0.0096, "rho": -0.0267, "theo": 4.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.91, "last_trade_time": "2026-11-06T10:01:36", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "RGTI270219C00018000", "bid": 0.58, "bid_size": 2196.0, "ask": 1.0, "ask_size": 1638.0, "iv": 0.7792, "open_interest": 307.0, "volume": 124.0, "delta": 0.3035, "gamma": 0.0619, "vega": 0.024, "theta": -0.0094, "rho": 0.0087, "theo": 0.8681, "change": 0.295, "open": 0.62, "high": 0.91, "low": 0.62, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:28:42", "percent_change": 47.9675, "prev_day_close": 0.909999996423721}, {"option": "RGTI270219P00018000", "bid": 5.25, "bid_size": 1076.0, "ask": 6.1, "ask_size": 707.0, "iv": 0.7967, "open_interest": 110.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0642, "vega": 0.0236, "theta": -0.009, "rho": -0.0281, "theo": 5.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-30T11:37:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RGTI270219C00019000", "bid": 0.56, "bid_size": 977.0, "ask": 1.0, "ask_size": 1440.0, "iv": 0.8416, "open_interest": 141.0, "volume": 6.0, "delta": 0.2639, "gamma": 0.0575, "vega": 0.0224, "theta": -0.0089, "rho": 0.0076, "theo": 0.7276, "change": 0.12, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:41:57", "percent_change": 23.5294, "prev_day_close": 0.75}, {"option": "RGTI270219P00019000", "bid": 6.05, "bid_size": 1037.0, "ask": 7.5, "ask_size": 683.0, "iv": 0.91, "open_interest": 202.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0601, "vega": 0.0219, "theta": -0.0084, "rho": -0.0289, "theo": 6.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-05T10:05:20", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "RGTI270219C00020000", "bid": 0.45, "bid_size": 849.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.794, "open_interest": 448.0, "volume": 9.0, "delta": 0.2298, "gamma": 0.0529, "vega": 0.0208, "theta": -0.0083, "rho": 0.0067, "theo": 0.6133, "change": 0.115, "open": 0.42, "high": 0.55, "low": 0.42, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T13:53:35", "percent_change": 27.0588, "prev_day_close": 0.604999989271164}, {"option": "RGTI270219P00020000", "bid": 6.95, "bid_size": 1057.0, "ask": 7.95, "ask_size": 665.0, "iv": 0.8247, "open_interest": 282.0, "volume": 1.0, "delta": -0.7785, "gamma": 0.0558, "vega": 0.0201, "theta": -0.0077, "rho": -0.0293, "theo": 7.4508, "change": -0.85, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T11:54:10", "percent_change": -10.119, "prev_day_close": 7.47499990463257}, {"option": "RGTI270219C00021000", "bid": 0.21, "bid_size": 1807.0, "ask": 0.81, "ask_size": 2122.0, "iv": 0.8269, "open_interest": 42.0, "volume": 1.0, "delta": 0.2006, "gamma": 0.0485, "vega": 0.0192, "theta": -0.0077, "rho": 0.0059, "theo": 0.5198, "change": 0.105, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:21:38", "percent_change": 30.4348, "prev_day_close": 0.510000005364418}, {"option": "RGTI270219P00021000", "bid": 7.8, "bid_size": 929.0, "ask": 8.95, "ask_size": 614.0, "iv": 0.8426, "open_interest": 75.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0516, "vega": 0.0184, "theta": -0.007, "rho": -0.0294, "theo": 8.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T10:38:10", "percent_change": 0.0, "prev_day_close": 8.22500038146973}, {"option": "RGTI270219C00022000", "bid": 0.16, "bid_size": 2587.0, "ask": 1.0, "ask_size": 3224.0, "iv": 0.9131, "open_interest": 111.0, "volume": 2.0, "delta": 0.1755, "gamma": 0.0442, "vega": 0.0177, "theta": -0.0072, "rho": 0.0052, "theo": 0.4432, "change": 0.145, "open": 0.38, "high": 0.42, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:37:48", "percent_change": 52.7273, "prev_day_close": 0.454999998211861}, {"option": "RGTI270219P00022000", "bid": 8.7, "bid_size": 900.0, "ask": 10.0, "ask_size": 591.0, "iv": 0.8812, "open_interest": 124.0, "volume": 1.0, "delta": -0.8363, "gamma": 0.0476, "vega": 0.0166, "theta": -0.0064, "rho": -0.0287, "theo": 9.2785, "change": -0.77, "open": 9.68, "high": 9.68, "low": 9.68, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-09T12:32:31", "percent_change": -7.36842, "prev_day_close": 9.34999990463257}, {"option": "RGTI270219C00023000", "bid": 0.09, "bid_size": 1252.0, "ask": 0.71, "ask_size": 1362.0, "iv": 0.8589, "open_interest": 183.0, "volume": 3.0, "delta": 0.154, "gamma": 0.0403, "vega": 0.0163, "theta": -0.0066, "rho": 0.0045, "theo": 0.3799, "change": 0.145, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:21:33", "percent_change": 78.3784, "prev_day_close": 0.420000001788139}, {"option": "RGTI270219P00023000", "bid": 9.65, "bid_size": 670.0, "ask": 11.35, "ask_size": 401.0, "iv": 1.0118, "open_interest": 18.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.044, "vega": 0.015, "theta": -0.0058, "rho": -0.0284, "theo": 10.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-03T10:40:35", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RGTI270219C00024000", "bid": 0.01, "bid_size": 1769.0, "ask": 0.71, "ask_size": 1634.0, "iv": 0.8755, "open_interest": 90.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0366, "vega": 0.0149, "theta": -0.0061, "rho": 0.004, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:29:42", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "RGTI270219P00024000", "bid": 10.8, "bid_size": 637.0, "ask": 12.3, "ask_size": 412.0, "iv": 1.0852, "open_interest": 18.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0405, "vega": 0.0132, "theta": -0.0052, "rho": -0.0273, "theo": 11.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-10-27T10:12:15", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RGTI270219C00025000", "bid": 0.01, "bid_size": 1781.0, "ask": 0.53, "ask_size": 1817.0, "iv": 0.851, "open_interest": 315.0, "volume": 4.0, "delta": 0.1196, "gamma": 0.0333, "vega": 0.0137, "theta": -0.0057, "rho": 0.0036, "theo": 0.2837, "change": 0.025, "open": 0.13, "high": 0.28, "low": 0.13, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:11:42", "percent_change": 9.80392, "prev_day_close": 0.365000002086163}, {"option": "RGTI270219P00025000", "bid": 11.55, "bid_size": 336.0, "ask": 13.25, "ask_size": 254.0, "iv": 1.0497, "open_interest": 21.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0375, "vega": 0.0119, "theta": -0.0046, "rho": -0.0266, "theo": 12.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-23T10:40:04", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RGTI270219C00026000", "bid": 0.01, "bid_size": 989.0, "ask": 0.7, "ask_size": 1125.0, "iv": 0.948, "open_interest": 91.0, "volume": 5.0, "delta": 0.106, "gamma": 0.0303, "vega": 0.0126, "theta": -0.0052, "rho": 0.0032, "theo": 0.2471, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:31:38", "percent_change": -2.43902, "prev_day_close": 0.215000003576279}, {"option": "RGTI270219P00026000", "bid": 12.3, "bid_size": 337.0, "ask": 14.25, "ask_size": 249.0, "iv": 1.0149, "open_interest": 3.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0348, "vega": 0.0104, "theta": -0.004, "rho": -0.0247, "theo": 13.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-05T10:40:28", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "RGTI270219C00027000", "bid": 0.14, "bid_size": 602.0, "ask": 0.47, "ask_size": 2099.0, "iv": 0.9472, "open_interest": 945.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0276, "vega": 0.0115, "theta": -0.0048, "rho": 0.0028, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:51:35", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "RGTI270219P00027000", "bid": 13.35, "bid_size": 268.0, "ask": 15.2, "ask_size": 251.0, "iv": 1.0539, "open_interest": 2.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0321, "vega": 0.0089, "theta": -0.0036, "rho": -0.0228, "theo": 14.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "RGTI270219C00028000", "bid": 0.16, "bid_size": 12.0, "ask": 0.62, "ask_size": 1596.0, "iv": 1.04, "open_interest": 116.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0251, "vega": 0.0106, "theta": -0.0045, "rho": 0.0025, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:51:41", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "RGTI270219P00028000", "bid": 14.5, "bid_size": 257.0, "ask": 16.35, "ask_size": 253.0, "iv": 1.1845, "open_interest": 16.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.03, "vega": 0.0079, "theta": -0.0032, "rho": -0.0212, "theo": 15.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-06T10:28:42", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "RGTI270219C00029000", "bid": 0.1, "bid_size": 518.0, "ask": 0.53, "ask_size": 2136.0, "iv": 1.0184, "open_interest": 661.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0229, "vega": 0.0097, "theta": -0.0041, "rho": 0.0022, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:44:47", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "RGTI270219P00029000", "bid": 15.75, "bid_size": 220.0, "ask": 17.2, "ask_size": 249.0, "iv": 1.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.028, "vega": 0.0066, "theta": -0.0028, "rho": -0.0187, "theo": 16.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-07-31T10:23:47", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "RGTI270219C00030000", "bid": 0.05, "bid_size": 871.0, "ask": 0.37, "ask_size": 1228.0, "iv": 0.9598, "open_interest": 1648.0, "volume": 3.0, "delta": 0.0674, "gamma": 0.0209, "vega": 0.0089, "theta": -0.0038, "rho": 0.002, "theo": 0.1487, "change": -0.005, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:36:03", "percent_change": -4.0, "prev_day_close": 0.214999996125698}, {"option": "RGTI270219P00030000", "bid": 16.75, "bid_size": 219.0, "ask": 18.2, "ask_size": 250.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0265, "vega": 0.0052, "theta": -0.0022, "rho": -0.0158, "theo": 17.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-10-26T11:23:03", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "RGTI270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1300.0, "iv": 1.0433, "open_interest": 76.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0136, "vega": 0.006, "theta": -0.0026, "rho": 0.0012, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:25:21", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "RGTI270219P00035000", "bid": 21.45, "bid_size": 264.0, "ask": 23.15, "ask_size": 249.0, "iv": 1.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0137, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-23T15:52:54", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "RGTI270319C00003000", "bid": 8.75, "bid_size": 302.0, "ask": 11.0, "ask_size": 285.0, "iv": 0.0, "open_interest": 61.0, "volume": 60.0, "delta": 0.9916, "gamma": 0.0024, "vega": 0.0014, "theta": 0.0, "rho": 0.0055, "theo": 9.9891, "change": 0.395, "open": 9.26, "high": 9.26, "low": 8.82, "tick": "no_change", "last_trade_price": 8.82, "last_trade_time": "2026-11-09T10:04:54", "percent_change": 4.68843, "prev_day_close": 9.875}, {"option": "RGTI270319P00003000", "bid": 0.02, "bid_size": 500.0, "ask": 0.27, "ask_size": 1144.0, "iv": 1.6058, "open_interest": 3.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0021, "vega": 0.0015, "theta": -0.0006, "rho": -0.0004, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:56:25", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "RGTI270319C00005000", "bid": 6.9, "bid_size": 364.0, "ask": 9.05, "ask_size": 351.0, "iv": 0.0, "open_interest": 34.0, "volume": 31.0, "delta": 0.9685, "gamma": 0.0085, "vega": 0.005, "theta": -0.001, "rho": 0.0133, "theo": 8.088, "change": 0.925, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:15:30", "percent_change": 14.0684, "prev_day_close": 7.90000009536743}, {"option": "RGTI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1252.0, "iv": 1.1118, "open_interest": 1111.0, "volume": 4.0, "delta": -0.0279, "gamma": 0.0083, "vega": 0.005, "theta": -0.0019, "rho": -0.0016, "theo": 0.102, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:31:25", "percent_change": -31.0345, "prev_day_close": 0.0999999977648258}, {"option": "RGTI270319C00006000", "bid": 5.95, "bid_size": 289.0, "ask": 8.45, "ask_size": 283.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0138, "vega": 0.0078, "theta": -0.002, "rho": 0.0166, "theo": 7.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RGTI270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1288.0, "iv": 1.0063, "open_interest": 75.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0136, "vega": 0.0077, "theta": -0.0028, "rho": -0.0027, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:04:35", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "RGTI270319C00007000", "bid": 5.1, "bid_size": 436.0, "ask": 7.15, "ask_size": 487.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0205, "vega": 0.0111, "theta": -0.0031, "rho": 0.0191, "theo": 6.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "RGTI270319P00007000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 1794.0, "iv": 0.9898, "open_interest": 49.0, "volume": 1.0, "delta": -0.0764, "gamma": 0.0204, "vega": 0.0111, "theta": -0.0038, "rho": -0.0043, "theo": 0.3018, "change": -0.03, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -6.97675, "prev_day_close": 0.299999997019768}, {"option": "RGTI270319C00008000", "bid": 4.1, "bid_size": 922.0, "ask": 6.1, "ask_size": 947.0, "iv": 0.5142, "open_interest": 162.0, "volume": 10.0, "delta": 0.8819, "gamma": 0.0283, "vega": 0.0149, "theta": -0.0044, "rho": 0.0207, "theo": 5.5051, "change": 0.8, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:02:08", "percent_change": 20.0, "prev_day_close": 5.10000014305115}, {"option": "RGTI270319P00008000", "bid": 0.05, "bid_size": 1331.0, "ask": 0.7, "ask_size": 1580.0, "iv": 0.8047, "open_interest": 551.0, "volume": 5.0, "delta": -0.1138, "gamma": 0.0284, "vega": 0.0149, "theta": -0.005, "rho": -0.0064, "theo": 0.4753, "change": -0.12, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:05:45", "percent_change": -21.0526, "prev_day_close": 0.444999992847443}, {"option": "RGTI270319C00009000", "bid": 4.3, "bid_size": 858.0, "ask": 5.35, "ask_size": 918.0, "iv": 0.8871, "open_interest": 98.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0367, "vega": 0.0188, "theta": -0.0056, "rho": 0.0215, "theo": 4.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:08:45", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "RGTI270319P00009000", "bid": 0.44, "bid_size": 1524.0, "ask": 1.07, "ask_size": 2008.0, "iv": 0.8738, "open_interest": 1371.0, "volume": 1.0, "delta": -0.1601, "gamma": 0.0369, "vega": 0.0188, "theta": -0.0061, "rho": -0.009, "theo": 0.7131, "change": 0.03, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 3.37079, "prev_day_close": 0.754999995231628}, {"option": "RGTI270319C00010000", "bid": 3.65, "bid_size": 1486.0, "ask": 4.75, "ask_size": 1498.0, "iv": 0.8868, "open_interest": 754.0, "volume": 14.0, "delta": 0.7824, "gamma": 0.0447, "vega": 0.0225, "theta": -0.0067, "rho": 0.0215, "theo": 4.0833, "change": 1.025, "open": 3.05, "high": 4.3, "low": 3.05, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:14:07", "percent_change": 31.2977, "prev_day_close": 4.17500007152557}, {"option": "RGTI270319P00010000", "bid": 0.73, "bid_size": 1681.0, "ask": 1.11, "ask_size": 520.0, "iv": 0.7886, "open_interest": 1192.0, "volume": 45.0, "delta": -0.214, "gamma": 0.0451, "vega": 0.0225, "theta": -0.0072, "rho": -0.012, "theo": 1.0239, "change": -0.27, "open": 1.09, "high": 1.09, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:48:41", "percent_change": -21.6, "prev_day_close": 1.07000002264976}, {"option": "RGTI270319C00011000", "bid": 3.15, "bid_size": 1501.0, "ask": 3.7, "ask_size": 882.0, "iv": 0.8, "open_interest": 331.0, "volume": 20.0, "delta": 0.7238, "gamma": 0.0517, "vega": 0.0256, "theta": -0.0077, "rho": 0.021, "theo": 3.4859, "change": 0.615, "open": 3.15, "high": 3.45, "low": 3.15, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T13:33:13", "percent_change": 22.82, "prev_day_close": 3.57500004768372}, {"option": "RGTI270319P00011000", "bid": 1.02, "bid_size": 1535.0, "ask": 1.88, "ask_size": 1562.0, "iv": 0.8384, "open_interest": 702.0, "volume": 6.0, "delta": -0.2732, "gamma": 0.0523, "vega": 0.0257, "theta": -0.0081, "rho": -0.0154, "theo": 1.4126, "change": -0.05, "open": 1.8, "high": 1.8, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T09:40:13", "percent_change": -2.73224, "prev_day_close": 1.40499997138977}, {"option": "RGTI270319C00012000", "bid": 2.65, "bid_size": 2364.0, "ask": 3.2, "ask_size": 1438.0, "iv": 0.8022, "open_interest": 1296.0, "volume": 12.0, "delta": 0.6626, "gamma": 0.057, "vega": 0.028, "theta": -0.0085, "rho": 0.0201, "theo": 2.9662, "change": 0.75, "open": 2.9, "high": 3.12, "low": 2.9, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:43:05", "percent_change": 31.9149, "prev_day_close": 3.10000002384186}, {"option": "RGTI270319P00012000", "bid": 1.75, "bid_size": 609.0, "ask": 2.07, "ask_size": 1210.0, "iv": 0.8276, "open_interest": 927.0, "volume": 324.0, "delta": -0.3352, "gamma": 0.0579, "vega": 0.0281, "theta": -0.0088, "rho": -0.0188, "theo": 1.8799, "change": -0.475, "open": 2.21, "high": 2.21, "low": 1.8, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -20.7877, "prev_day_close": 1.81999999284744}, {"option": "RGTI270319C00013000", "bid": 2.42, "bid_size": 770.0, "ask": 2.63, "ask_size": 55.0, "iv": 0.8149, "open_interest": 4487.0, "volume": 139.0, "delta": 0.6013, "gamma": 0.0606, "vega": 0.0297, "theta": -0.009, "rho": 0.0188, "theo": 2.5207, "change": 0.65, "open": 2.14, "high": 2.71, "low": 2.05, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:44:05", "percent_change": 32.8283, "prev_day_close": 2.66999995708466}, {"option": "RGTI270319P00013000", "bid": 2.04, "bid_size": 1573.0, "ask": 2.65, "ask_size": 1021.0, "iv": 0.7875, "open_interest": 2158.0, "volume": 13.0, "delta": -0.3974, "gamma": 0.0617, "vega": 0.0297, "theta": -0.0092, "rho": -0.0223, "theo": 2.4223, "change": -0.555, "open": 2.49, "high": 2.49, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T14:35:32", "percent_change": -18.9744, "prev_day_close": 2.34500002861023}, {"option": "RGTI270319C00014000", "bid": 1.77, "bid_size": 2022.0, "ask": 2.56, "ask_size": 1881.0, "iv": 0.8198, "open_interest": 1399.0, "volume": 4.0, "delta": 0.5421, "gamma": 0.0624, "vega": 0.0305, "theta": -0.0093, "rho": 0.0174, "theo": 2.1432, "change": 0.535, "open": 2.0, "high": 2.19, "low": 2.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:47:38", "percent_change": 32.3263, "prev_day_close": 2.26999998092651}, {"option": "RGTI270319P00014000", "bid": 2.63, "bid_size": 1510.0, "ask": 3.25, "ask_size": 877.0, "iv": 0.782, "open_interest": 42.0, "volume": 1.0, "delta": -0.4578, "gamma": 0.0637, "vega": 0.0305, "theta": -0.0094, "rho": -0.0255, "theo": 3.0339, "change": -0.2, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:57:49", "percent_change": -5.40541, "prev_day_close": 2.93999993801117}, {"option": "RGTI270319C00015000", "bid": 1.61, "bid_size": 1374.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.791, "open_interest": 3020.0, "volume": 32.0, "delta": 0.4865, "gamma": 0.0626, "vega": 0.0307, "theta": -0.0094, "rho": 0.016, "theo": 1.8259, "change": 0.555, "open": 1.47, "high": 1.94, "low": 1.47, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:44:05", "percent_change": 40.0722, "prev_day_close": 1.90000003576279}, {"option": "RGTI270319P00015000", "bid": 3.35, "bid_size": 1537.0, "ask": 4.1, "ask_size": 1249.0, "iv": 0.82, "open_interest": 1289.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0642, "vega": 0.0306, "theta": -0.0094, "rho": -0.0284, "theo": 3.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T10:50:38", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RGTI270319C00016000", "bid": 1.19, "bid_size": 1866.0, "ask": 2.0, "ask_size": 2107.0, "iv": 0.8284, "open_interest": 499.0, "volume": 5.0, "delta": 0.4353, "gamma": 0.0617, "vega": 0.0303, "theta": -0.0094, "rho": 0.0145, "theo": 1.5604, "change": 0.43, "open": 1.24, "high": 1.6, "low": 1.24, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 36.7521, "prev_day_close": 1.67999994754791}, {"option": "RGTI270319P00016000", "bid": 3.85, "bid_size": 1427.0, "ask": 4.6, "ask_size": 677.0, "iv": 0.7478, "open_interest": 74.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0635, "vega": 0.0302, "theta": -0.0093, "rho": -0.031, "theo": 4.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T12:17:37", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RGTI270319C00017000", "bid": 1.02, "bid_size": 2084.0, "ask": 1.51, "ask_size": 1124.0, "iv": 0.7961, "open_interest": 3432.0, "volume": 16.0, "delta": 0.389, "gamma": 0.0598, "vega": 0.0296, "theta": -0.0092, "rho": 0.0132, "theo": 1.3387, "change": 0.425, "open": 1.06, "high": 1.4, "low": 1.06, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:22:41", "percent_change": 43.5897, "prev_day_close": 1.41500002145767}, {"option": "RGTI270319P00017000", "bid": 4.75, "bid_size": 1543.0, "ask": 5.4, "ask_size": 943.0, "iv": 0.777, "open_interest": 1568.0, "volume": 2.0, "delta": -0.6152, "gamma": 0.0619, "vega": 0.0293, "theta": -0.0091, "rho": -0.0332, "theo": 5.2032, "change": -0.9, "open": 5.35, "high": 5.35, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T12:53:08", "percent_change": -14.876, "prev_day_close": 5.09999990463257}, {"option": "RGTI270319C00018000", "bid": 1.01, "bid_size": 942.0, "ask": 1.35, "ask_size": 1654.0, "iv": 0.8355, "open_interest": 110.0, "volume": 22.0, "delta": 0.3475, "gamma": 0.0572, "vega": 0.0285, "theta": -0.0089, "rho": 0.0119, "theo": 1.1537, "change": 0.37, "open": 1.0, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 48.0519, "prev_day_close": 1.19499999284744}, {"option": "RGTI270319P00018000", "bid": 5.55, "bid_size": 1136.0, "ask": 6.5, "ask_size": 769.0, "iv": 0.831, "open_interest": 15.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0597, "vega": 0.0281, "theta": -0.0087, "rho": -0.035, "theo": 6.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T12:50:48", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "RGTI270319C00020000", "bid": 0.76, "bid_size": 445.0, "ask": 0.96, "ask_size": 1092.0, "iv": 0.8345, "open_interest": 1800.0, "volume": 134.0, "delta": 0.2781, "gamma": 0.0512, "vega": 0.0259, "theta": -0.0082, "rho": 0.0097, "theo": 0.8693, "change": 0.245, "open": 0.65, "high": 0.94, "low": 0.65, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:58:14", "percent_change": 35.2518, "prev_day_close": 0.895000010728836}, {"option": "RGTI270319P00020000", "bid": 6.9, "bid_size": 1166.0, "ask": 8.25, "ask_size": 785.0, "iv": 0.7794, "open_interest": 675.0, "volume": 2.0, "delta": -0.731, "gamma": 0.0542, "vega": 0.0251, "theta": -0.0079, "rho": -0.0373, "theo": 7.7174, "change": -0.97, "open": 7.73, "high": 7.73, "low": 7.73, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-11-09T12:17:53", "percent_change": -11.1494, "prev_day_close": 7.625}, {"option": "RGTI270319C00022000", "bid": 0.01, "bid_size": 2199.0, "ask": 0.87, "ask_size": 2690.0, "iv": 0.7446, "open_interest": 1764.0, "volume": 24.0, "delta": 0.2242, "gamma": 0.045, "vega": 0.0231, "theta": -0.0074, "rho": 0.0079, "theo": 0.6678, "change": 0.09, "open": 0.45, "high": 0.69, "low": 0.45, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:44:15", "percent_change": 16.9811, "prev_day_close": 0.680000007152557}, {"option": "RGTI270319P00022000", "bid": 8.1, "bid_size": 979.0, "ask": 11.1, "ask_size": 610.0, "iv": 0.8914, "open_interest": 38.0, "volume": 2.0, "delta": -0.7885, "gamma": 0.0485, "vega": 0.0219, "theta": -0.007, "rho": -0.038, "theo": 9.51, "change": -0.48, "open": 10.3, "high": 10.3, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T10:23:00", "percent_change": -4.57143, "prev_day_close": 9.625}, {"option": "RGTI270319C00025000", "bid": 0.21, "bid_size": 2825.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.8097, "open_interest": 1476.0, "volume": 204.0, "delta": 0.1653, "gamma": 0.0365, "vega": 0.0192, "theta": -0.0063, "rho": 0.0059, "theo": 0.4654, "change": 0.14, "open": 0.33, "high": 0.46, "low": 0.33, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:33:53", "percent_change": 43.75, "prev_day_close": 0.454999998211861}, {"option": "RGTI270319P00025000", "bid": 11.7, "bid_size": 982.0, "ask": 13.55, "ask_size": 660.0, "iv": 1.033, "open_interest": 322.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0408, "vega": 0.0172, "theta": -0.0057, "rho": -0.0367, "theo": 12.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T11:34:01", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "RGTI270319C00027000", "bid": 0.1, "bid_size": 1274.0, "ask": 0.59, "ask_size": 1799.0, "iv": 0.8671, "open_interest": 1669.0, "volume": 25.0, "delta": 0.1367, "gamma": 0.0316, "vega": 0.0169, "theta": -0.0056, "rho": 0.0049, "theo": 0.3736, "change": 0.085, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:36:31", "percent_change": 34.6939, "prev_day_close": 0.420000001788139}, {"option": "RGTI270319P00027000", "bid": 13.35, "bid_size": 318.0, "ask": 15.4, "ask_size": 248.0, "iv": 0.9838, "open_interest": 18.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0365, "vega": 0.0144, "theta": -0.0049, "rho": -0.0346, "theo": 14.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-06T09:56:35", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "RGTI270319C00030000", "bid": 0.18, "bid_size": 801.0, "ask": 0.49, "ask_size": 1995.0, "iv": 0.9444, "open_interest": 1015.0, "volume": 36.0, "delta": 0.1047, "gamma": 0.0256, "vega": 0.014, "theta": -0.0048, "rho": 0.0038, "theo": 0.2762, "change": 0.075, "open": 0.18, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:36:31", "percent_change": 45.4545, "prev_day_close": 0.269999995827675}, {"option": "RGTI270319P00030000", "bid": 16.9, "bid_size": 215.0, "ask": 17.2, "ask_size": 33.0, "iv": 0.8009, "open_interest": 149.0, "volume": 100.0, "delta": -0.9234, "gamma": 0.0314, "vega": 0.0105, "theta": -0.0038, "rho": -0.0302, "theo": 17.1263, "change": -1.7, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T15:55:15", "percent_change": -9.09091, "prev_day_close": 17.5}, {"option": "RGTI270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1941.0, "iv": 0.9124, "open_interest": 287.0, "volume": 4.0, "delta": 0.0887, "gamma": 0.0224, "vega": 0.0124, "theta": -0.0042, "rho": 0.0032, "theo": 0.2294, "change": 0.06, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:26:00", "percent_change": 42.8571, "prev_day_close": 0.209999993443489}, {"option": "RGTI270319P00032000", "bid": 18.2, "bid_size": 255.0, "ask": 19.85, "ask_size": 268.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0286, "vega": 0.008, "theta": -0.0033, "rho": -0.024, "theo": 19.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-06T10:34:55", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "RGTI270319C00035000", "bid": 0.07, "bid_size": 818.0, "ask": 0.21, "ask_size": 27.0, "iv": 0.8944, "open_interest": 825.0, "volume": 1.0, "delta": 0.0703, "gamma": 0.0184, "vega": 0.0104, "theta": -0.0036, "rho": 0.0026, "theo": 0.1773, "change": 0.1, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:48:48", "percent_change": 83.3333, "prev_day_close": 0.174999997019768}, {"option": "RGTI270319P00035000", "bid": 21.1, "bid_size": 256.0, "ask": 23.3, "ask_size": 250.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0257, "vega": 0.0049, "theta": -0.0027, "rho": -0.0148, "theo": 22.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-09T12:42:07", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "RGTI270319C00037000", "bid": 0.03, "bid_size": 1084.0, "ask": 0.38, "ask_size": 1919.0, "iv": 0.9987, "open_interest": 524.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0163, "vega": 0.0092, "theta": -0.0033, "rho": 0.0022, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:51:48", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "RGTI270319P00037000", "bid": 23.6, "bid_size": 201.0, "ask": 25.15, "ask_size": 201.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0215, "vega": 0.0027, "theta": -0.0019, "rho": -0.0099, "theo": 24.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-09T10:28:40", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "RGTI270319C00040000", "bid": 0.09, "bid_size": 15.0, "ask": 0.21, "ask_size": 816.0, "iv": 0.9956, "open_interest": 2426.0, "volume": 140.0, "delta": 0.0496, "gamma": 0.0136, "vega": 0.0079, "theta": -0.0028, "rho": 0.0018, "theo": 0.121, "change": 0.015, "open": 0.11, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:58:14", "percent_change": 9.09091, "prev_day_close": 0.115000002086163}, {"option": "RGTI270319P00040000", "bid": 26.4, "bid_size": 245.0, "ask": 28.25, "ask_size": 197.0, "iv": 1.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.011, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 27.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-06-11T15:26:53", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "RGTI270521C00005000", "bid": 6.95, "bid_size": 467.0, "ask": 9.1, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0097, "vega": 0.0079, "theta": -0.001, "rho": 0.0177, "theo": 8.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RGTI270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1848.0, "iv": 1.0115, "open_interest": 85.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0093, "vega": 0.0078, "theta": -0.0018, "rho": -0.0033, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T10:13:37", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "RGTI270521C00006000", "bid": 6.1, "bid_size": 643.0, "ask": 8.2, "ask_size": 286.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0145, "vega": 0.0117, "theta": -0.0018, "rho": 0.0216, "theo": 7.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "RGTI270521P00006000", "bid": 0.01, "bid_size": 1122.0, "ask": 0.6, "ask_size": 1745.0, "iv": 0.9032, "open_interest": 1.0, "volume": 1.0, "delta": -0.0618, "gamma": 0.0143, "vega": 0.0116, "theta": -0.0026, "rho": -0.0054, "theo": 0.2999, "change": -0.125, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:40:17", "percent_change": -34.2466, "prev_day_close": 0.320000000298023}, {"option": "RGTI270521C00007000", "bid": 5.5, "bid_size": 600.0, "ask": 7.35, "ask_size": 363.0, "iv": 0.7633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0201, "vega": 0.0158, "theta": -0.0028, "rho": 0.0247, "theo": 6.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T11:02:11", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "RGTI270521P00007000", "bid": 0.2, "bid_size": 1409.0, "ask": 2.59, "ask_size": 1826.0, "iv": 1.375, "open_interest": 20.0, "volume": 0.0, "delta": -0.093, "gamma": 0.02, "vega": 0.0158, "theta": -0.0035, "rho": -0.0082, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T12:48:15", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "RGTI270521C00008000", "bid": 4.55, "bid_size": 1053.0, "ask": 6.4, "ask_size": 540.0, "iv": 0.6516, "open_interest": 13.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0261, "vega": 0.0201, "theta": -0.0038, "rho": 0.0268, "theo": 5.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T15:07:35", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "RGTI270521P00008000", "bid": 0.46, "bid_size": 1084.0, "ask": 1.01, "ask_size": 1783.0, "iv": 0.864, "open_interest": 298.0, "volume": 18.0, "delta": -0.1306, "gamma": 0.0261, "vega": 0.0201, "theta": -0.0044, "rho": -0.0115, "theo": 0.7191, "change": -0.195, "open": 0.77, "high": 0.81, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:58:19", "percent_change": -21.0811, "prev_day_close": 0.715000003576279}, {"option": "RGTI270521C00009000", "bid": 4.75, "bid_size": 1107.0, "ask": 5.8, "ask_size": 580.0, "iv": 0.8833, "open_interest": 46.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0319, "vega": 0.0243, "theta": -0.0047, "rho": 0.0279, "theo": 5.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:04:39", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "RGTI270521P00009000", "bid": 0.7, "bid_size": 1503.0, "ask": 1.33, "ask_size": 1622.0, "iv": 0.8389, "open_interest": 23.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0321, "vega": 0.0243, "theta": -0.0052, "rho": -0.0154, "theo": 1.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T14:12:28", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "RGTI270521C00010000", "bid": 4.1, "bid_size": 1210.0, "ask": 5.15, "ask_size": 1123.0, "iv": 0.853, "open_interest": 177.0, "volume": 9.0, "delta": 0.7734, "gamma": 0.0372, "vega": 0.028, "theta": -0.0055, "rho": 0.0283, "theo": 4.5703, "change": 0.875, "open": 4.4, "high": 4.6, "low": 4.4, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 23.4899, "prev_day_close": 4.625}, {"option": "RGTI270521P00010000", "bid": 1.26, "bid_size": 505.0, "ask": 1.67, "ask_size": 1431.0, "iv": 0.8574, "open_interest": 499.0, "volume": 52.0, "delta": -0.2208, "gamma": 0.0376, "vega": 0.0281, "theta": -0.006, "rho": -0.0196, "theo": 1.3976, "change": -0.265, "open": 1.59, "high": 1.59, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:58:19", "percent_change": -15.9159, "prev_day_close": 1.36500000953674}, {"option": "RGTI270521C00011000", "bid": 3.55, "bid_size": 1454.0, "ask": 4.5, "ask_size": 1643.0, "iv": 0.8254, "open_interest": 75.0, "volume": 1.0, "delta": 0.7246, "gamma": 0.0417, "vega": 0.0312, "theta": -0.0062, "rho": 0.028, "theo": 4.0301, "change": 0.08, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 2.5641, "prev_day_close": 4.14999997615814}, {"option": "RGTI270521P00011000", "bid": 1.48, "bid_size": 1679.0, "ask": 2.11, "ask_size": 1322.0, "iv": 0.8134, "open_interest": 82.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0423, "vega": 0.0313, "theta": -0.0066, "rho": -0.024, "theo": 1.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T14:00:55", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "RGTI270521C00012000", "bid": 3.2, "bid_size": 1422.0, "ask": 4.05, "ask_size": 1506.0, "iv": 0.8443, "open_interest": 37.0, "volume": 6.0, "delta": 0.6753, "gamma": 0.0452, "vega": 0.0337, "theta": -0.0068, "rho": 0.0273, "theo": 3.5529, "change": 0.725, "open": 2.97, "high": 3.55, "low": 2.97, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:50:35", "percent_change": 25.6637, "prev_day_close": 3.69999992847443}, {"option": "RGTI270521P00012000", "bid": 1.96, "bid_size": 1456.0, "ask": 2.73, "ask_size": 1166.0, "iv": 0.824, "open_interest": 64.0, "volume": 1.0, "delta": -0.3205, "gamma": 0.0461, "vega": 0.0338, "theta": -0.0071, "rho": -0.0285, "theo": 2.3411, "change": -0.4, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T11:21:11", "percent_change": -14.1343, "prev_day_close": 2.34500002861023}, {"option": "RGTI270521C00013000", "bid": 2.85, "bid_size": 1846.0, "ask": 3.4, "ask_size": 1610.0, "iv": 0.818, "open_interest": 471.0, "volume": 14.0, "delta": 0.6265, "gamma": 0.0478, "vega": 0.0355, "theta": -0.0072, "rho": 0.0263, "theo": 3.1342, "change": 0.64, "open": 2.48, "high": 3.2, "low": 2.43, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T15:51:46", "percent_change": 25.098, "prev_day_close": 3.17499995231628}, {"option": "RGTI270521P00013000", "bid": 2.64, "bid_size": 1331.0, "ask": 3.35, "ask_size": 1243.0, "iv": 0.846, "open_interest": 210.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.049, "vega": 0.0356, "theta": -0.0074, "rho": -0.033, "theo": 2.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:30:01", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "RGTI270521C00014000", "bid": 2.43, "bid_size": 1979.0, "ask": 3.4, "ask_size": 2309.0, "iv": 0.8596, "open_interest": 81.0, "volume": 19.0, "delta": 0.5793, "gamma": 0.0495, "vega": 0.0367, "theta": -0.0075, "rho": 0.025, "theo": 2.7684, "change": 0.58, "open": 2.32, "high": 2.83, "low": 2.32, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 26.9767, "prev_day_close": 2.82000005245209}, {"option": "RGTI270521P00014000", "bid": 3.1, "bid_size": 1593.0, "ask": 4.1, "ask_size": 1266.0, "iv": 0.8409, "open_interest": 9.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.051, "vega": 0.0368, "theta": -0.0076, "rho": -0.0372, "theo": 3.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-05T12:59:39", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RGTI270521C00015000", "bid": 2.08, "bid_size": 1540.0, "ask": 2.85, "ask_size": 1828.0, "iv": 0.8239, "open_interest": 88.0, "volume": 7.0, "delta": 0.5344, "gamma": 0.0504, "vega": 0.0374, "theta": -0.0077, "rho": 0.0236, "theo": 2.4498, "change": 0.415, "open": 2.3, "high": 2.36, "low": 2.24, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T12:06:19", "percent_change": 21.3368, "prev_day_close": 2.53500008583069}, {"option": "RGTI270521P00015000", "bid": 3.75, "bid_size": 1467.0, "ask": 4.55, "ask_size": 1021.0, "iv": 0.8098, "open_interest": 632.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0521, "vega": 0.0374, "theta": -0.0077, "rho": -0.0409, "theo": 4.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T14:43:14", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RGTI270521C00016000", "bid": 1.81, "bid_size": 1575.0, "ask": 2.73, "ask_size": 1933.0, "iv": 0.8468, "open_interest": 94.0, "volume": 1.0, "delta": 0.4923, "gamma": 0.0505, "vega": 0.0375, "theta": -0.0078, "rho": 0.0222, "theo": 2.1728, "change": 0.625, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:17:16", "percent_change": 42.3729, "prev_day_close": 2.26999998092651}, {"option": "RGTI270521P00016000", "bid": 4.35, "bid_size": 1378.0, "ask": 5.45, "ask_size": 939.0, "iv": 0.822, "open_interest": 281.0, "volume": 2.0, "delta": -0.5088, "gamma": 0.0525, "vega": 0.0374, "theta": -0.0077, "rho": -0.0447, "theo": 4.8962, "change": -0.3, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:35:46", "percent_change": -5.35714, "prev_day_close": 4.90000009536743}, {"option": "RGTI270521C00017000", "bid": 1.67, "bid_size": 1350.0, "ask": 2.25, "ask_size": 2052.0, "iv": 0.8302, "open_interest": 98.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0501, "vega": 0.0373, "theta": -0.0077, "rho": 0.0208, "theo": 1.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "RGTI270521P00017000", "bid": 5.2, "bid_size": 1342.0, "ask": 6.2, "ask_size": 917.0, "iv": 0.8382, "open_interest": 26.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0524, "vega": 0.0371, "theta": -0.0077, "rho": -0.0477, "theo": 5.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-14T14:42:30", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RGTI270521C00018000", "bid": 1.34, "bid_size": 1284.0, "ask": 2.0, "ask_size": 1410.0, "iv": 0.8106, "open_interest": 162.0, "volume": 6.0, "delta": 0.4168, "gamma": 0.0492, "vega": 0.0368, "theta": -0.0077, "rho": 0.0194, "theo": 1.7227, "change": 0.46, "open": 1.57, "high": 1.69, "low": 1.57, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:18:50", "percent_change": 37.3984, "prev_day_close": 1.75999999046326}, {"option": "RGTI270521P00018000", "bid": 5.9, "bid_size": 1309.0, "ask": 7.5, "ask_size": 901.0, "iv": 0.901, "open_interest": 10.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0518, "vega": 0.0364, "theta": -0.0075, "rho": -0.0508, "theo": 6.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T13:18:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RGTI270521C00019000", "bid": 1.27, "bid_size": 1434.0, "ask": 1.81, "ask_size": 2031.0, "iv": 0.8275, "open_interest": 46.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.048, "vega": 0.036, "theta": -0.0075, "rho": 0.0181, "theo": 1.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:09:43", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RGTI270521P00019000", "bid": 5.4, "bid_size": 839.0, "ask": 9.2, "ask_size": 778.0, "iv": 0.8477, "open_interest": 7.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0509, "vega": 0.0354, "theta": -0.0073, "rho": -0.0528, "theo": 7.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-05T15:31:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RGTI270521C00020000", "bid": 1.1, "bid_size": 1690.0, "ask": 1.56, "ask_size": 1044.0, "iv": 0.8158, "open_interest": 200.0, "volume": 4.0, "delta": 0.3531, "gamma": 0.0466, "vega": 0.035, "theta": -0.0074, "rho": 0.0169, "theo": 1.3816, "change": 0.32, "open": 1.05, "high": 1.42, "low": 1.05, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:54:19", "percent_change": 31.6832, "prev_day_close": 1.33499997854233}, {"option": "RGTI270521P00020000", "bid": 7.45, "bid_size": 1110.0, "ask": 9.25, "ask_size": 746.0, "iv": 0.9135, "open_interest": 46.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0498, "vega": 0.0343, "theta": -0.0071, "rho": -0.055, "theo": 8.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:45:49", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RGTI270521C00021000", "bid": 0.89, "bid_size": 1284.0, "ask": 1.51, "ask_size": 2047.0, "iv": 0.8212, "open_interest": 95.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.045, "vega": 0.0339, "theta": -0.0072, "rho": 0.0157, "theo": 1.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:30:44", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "RGTI270521P00021000", "bid": 8.35, "bid_size": 1128.0, "ask": 9.45, "ask_size": 725.0, "iv": 0.8296, "open_interest": 5.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0485, "vega": 0.0329, "theta": -0.0068, "rho": -0.0561, "theo": 8.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-05T11:20:28", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RGTI270521C00022000", "bid": 0.67, "bid_size": 1278.0, "ask": 1.53, "ask_size": 1478.0, "iv": 0.8307, "open_interest": 28.0, "volume": 5.0, "delta": 0.3, "gamma": 0.0432, "vega": 0.0328, "theta": -0.007, "rho": 0.0146, "theo": 1.1211, "change": 0.265, "open": 0.92, "high": 1.04, "low": 0.92, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T13:22:52", "percent_change": 34.1935, "prev_day_close": 1.19499999284744}, {"option": "RGTI270521P00022000", "bid": 8.9, "bid_size": 673.0, "ask": 10.45, "ask_size": 625.0, "iv": 0.8015, "open_interest": 9.0, "volume": 3.0, "delta": -0.7125, "gamma": 0.0471, "vega": 0.0316, "theta": -0.0066, "rho": -0.0578, "theo": 9.7854, "change": -0.6, "open": 10.45, "high": 10.45, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T12:32:31", "percent_change": -5.52995, "prev_day_close": 9.80000019073486}, {"option": "RGTI270521C00023000", "bid": 0.41, "bid_size": 1774.0, "ask": 1.35, "ask_size": 1725.0, "iv": 0.7971, "open_interest": 55.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0415, "vega": 0.0316, "theta": -0.0067, "rho": 0.0136, "theo": 1.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:52:26", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "RGTI270521P00023000", "bid": 9.8, "bid_size": 664.0, "ask": 11.8, "ask_size": 605.0, "iv": 0.8824, "open_interest": 61.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0457, "vega": 0.0299, "theta": -0.0063, "rho": -0.0577, "theo": 10.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-03T10:40:35", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "RGTI270521C00025000", "bid": 0.62, "bid_size": 1607.0, "ask": 0.88, "ask_size": 5.0, "iv": 0.819, "open_interest": 90.0, "volume": 4.0, "delta": 0.2371, "gamma": 0.0379, "vega": 0.0291, "theta": -0.0063, "rho": 0.0118, "theo": 0.8371, "change": 0.25, "open": 0.73, "high": 0.82, "low": 0.73, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:47:09", "percent_change": 43.8596, "prev_day_close": 0.830000013113022}, {"option": "RGTI270521P00025000", "bid": 11.1, "bid_size": 633.0, "ask": 13.8, "ask_size": 589.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0427, "vega": 0.0271, "theta": -0.0057, "rho": -0.0582, "theo": 12.4875, "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": 12.875}, {"option": "RGTI270521C00030000", "bid": 0.29, "bid_size": 1286.0, "ask": 0.78, "ask_size": 1197.0, "iv": 0.8632, "open_interest": 209.0, "volume": 3.0, "delta": 0.1648, "gamma": 0.0298, "vega": 0.0234, "theta": -0.0051, "rho": 0.0083, "theo": 0.5415, "change": 0.095, "open": 0.41, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:01:29", "percent_change": 23.4568, "prev_day_close": 0.590000003576279}, {"option": "RGTI270521P00030000", "bid": 16.4, "bid_size": 387.0, "ask": 18.35, "ask_size": 394.0, "iv": 0.9531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0362, "vega": 0.019, "theta": -0.0042, "rho": -0.0519, "theo": 17.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-22T14:34:06", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "RGTI270617C00003000", "bid": 8.8, "bid_size": 415.0, "ask": 11.1, "ask_size": 310.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0035, "vega": 0.0027, "theta": 0.0, "rho": 0.008, "theo": 10.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-05T09:30:00", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "RGTI270617P00003000", "bid": 0.03, "bid_size": 1.0, "ask": 0.22, "ask_size": 1031.0, "iv": 1.201, "open_interest": 2032.0, "volume": 3.0, "delta": -0.0107, "gamma": 0.0028, "vega": 0.0028, "theta": -0.0006, "rho": -0.0011, "theo": 0.047, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:57:44", "percent_change": -23.0769, "prev_day_close": 0.0499999998137355}, {"option": "RGTI270617C00005000", "bid": 7.0, "bid_size": 485.0, "ask": 9.35, "ask_size": 387.0, "iv": 0.8925, "open_interest": 27.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0103, "vega": 0.0091, "theta": -0.0002, "rho": 0.0187, "theo": 8.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-28T09:48:50", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "RGTI270617P00005000", "bid": 0.12, "bid_size": 366.0, "ask": 0.43, "ask_size": 1099.0, "iv": 0.9806, "open_interest": 112.0, "volume": 2.0, "delta": -0.0419, "gamma": 0.0098, "vega": 0.009, "theta": -0.0018, "rho": -0.0042, "theo": 0.206, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:31:25", "percent_change": -5.0, "prev_day_close": 0.190000005066395}, {"option": "RGTI270617C00006000", "bid": 6.15, "bid_size": 635.0, "ask": 8.35, "ask_size": 432.0, "iv": 0.7947, "open_interest": 4.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0151, "vega": 0.0133, "theta": -0.0012, "rho": 0.023, "theo": 7.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-02T11:46:27", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "RGTI270617P00006000", "bid": 0.01, "bid_size": 1151.0, "ask": 0.64, "ask_size": 1249.0, "iv": 0.8594, "open_interest": 46.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0147, "vega": 0.0132, "theta": -0.0026, "rho": -0.0068, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:54:43", "percent_change": 0.0, "prev_day_close": 0.279999997466803}, {"option": "RGTI270617C00007000", "bid": 5.75, "bid_size": 607.0, "ask": 7.6, "ask_size": 426.0, "iv": 0.9124, "open_interest": 19.0, "volume": 10.0, "delta": 0.8924, "gamma": 0.0204, "vega": 0.0177, "theta": -0.0021, "rho": 0.0262, "theo": 6.5867, "change": 1.62, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T15:10:19", "percent_change": 31.7647, "prev_day_close": 6.82500004768372}, {"option": "RGTI270617P00007000", "bid": 0.15, "bid_size": 1327.0, "ask": 0.6, "ask_size": 246.0, "iv": 0.7515, "open_interest": 27.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0202, "vega": 0.0176, "theta": -0.0034, "rho": -0.0101, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T10:27:38", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "RGTI270617C00008000", "bid": 5.15, "bid_size": 1118.0, "ask": 6.5, "ask_size": 903.0, "iv": 0.825, "open_interest": 5.0, "volume": 8.0, "delta": 0.8542, "gamma": 0.0258, "vega": 0.0222, "theta": -0.0031, "rho": 0.0285, "theo": 5.8787, "change": 0.935, "open": 5.14, "high": 5.51, "low": 5.14, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T10:23:36", "percent_change": 20.4372, "prev_day_close": 5.82500004768372}, {"option": "RGTI270617P00008000", "bid": 0.5, "bid_size": 1599.0, "ask": 1.05, "ask_size": 1533.0, "iv": 0.8247, "open_interest": 93.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0258, "vega": 0.0221, "theta": -0.0041, "rho": -0.0141, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T12:42:18", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "RGTI270617C00009000", "bid": 4.05, "bid_size": 1178.0, "ask": 6.0, "ask_size": 1010.0, "iv": 0.7579, "open_interest": 50.0, "volume": 2.0, "delta": 0.8121, "gamma": 0.0309, "vega": 0.0263, "theta": -0.004, "rho": 0.0297, "theo": 5.2362, "change": 0.695, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "no_change", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T10:57:41", "percent_change": 16.0694, "prev_day_close": 4.92499995231628}, {"option": "RGTI270617P00009000", "bid": 0.73, "bid_size": 1709.0, "ask": 1.58, "ask_size": 1382.0, "iv": 0.8361, "open_interest": 120.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0311, "vega": 0.0264, "theta": -0.0048, "rho": -0.0185, "theo": 1.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T15:44:11", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "RGTI270617C00010000", "bid": 4.15, "bid_size": 1247.0, "ask": 5.25, "ask_size": 1413.0, "iv": 0.8458, "open_interest": 243.0, "volume": 5.0, "delta": 0.7672, "gamma": 0.0355, "vega": 0.03, "theta": -0.0047, "rho": 0.0303, "theo": 4.6585, "change": 0.975, "open": 3.99, "high": 4.85, "low": 3.99, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:11:58", "percent_change": 25.1613, "prev_day_close": 4.65000009536743}, {"option": "RGTI270617P00010000", "bid": 1.19, "bid_size": 976.0, "ask": 1.91, "ask_size": 1140.0, "iv": 0.8278, "open_interest": 2345.0, "volume": 6.0, "delta": -0.2254, "gamma": 0.036, "vega": 0.0301, "theta": -0.0054, "rho": -0.0232, "theo": 1.5625, "change": -0.38, "open": 1.61, "high": 1.61, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:39:24", "percent_change": -21.8391, "prev_day_close": 1.55000001192093}, {"option": "RGTI270617C00011000", "bid": 3.7, "bid_size": 1256.0, "ask": 4.8, "ask_size": 1696.0, "iv": 0.8591, "open_interest": 116.0, "volume": 85.0, "delta": 0.721, "gamma": 0.0394, "vega": 0.0332, "theta": -0.0054, "rho": 0.0301, "theo": 4.1431, "change": 0.75, "open": 3.5, "high": 4.1, "low": 3.5, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:56:42", "percent_change": 22.3881, "prev_day_close": 4.27499985694885}, {"option": "RGTI270617P00011000", "bid": 1.66, "bid_size": 1273.0, "ask": 2.27, "ask_size": 1474.0, "iv": 0.809, "open_interest": 108.0, "volume": 2.0, "delta": -0.2722, "gamma": 0.0401, "vega": 0.0333, "theta": -0.006, "rho": -0.0281, "theo": 2.0247, "change": -0.455, "open": 2.1, "high": 2.1, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:38:38", "percent_change": -19.3206, "prev_day_close": 1.92499995231628}, {"option": "RGTI270617C00012000", "bid": 3.6, "bid_size": 814.0, "ask": 4.4, "ask_size": 2198.0, "iv": 0.912, "open_interest": 345.0, "volume": 20.0, "delta": 0.6748, "gamma": 0.0425, "vega": 0.0356, "theta": -0.0059, "rho": 0.0295, "theo": 3.686, "change": 0.725, "open": 3.35, "high": 3.98, "low": 3.35, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:51:33", "percent_change": 24.3697, "prev_day_close": 3.82500004768372}, {"option": "RGTI270617P00012000", "bid": 2.1, "bid_size": 1554.0, "ask": 3.1, "ask_size": 1237.0, "iv": 0.8386, "open_interest": 77.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0434, "vega": 0.0358, "theta": -0.0063, "rho": -0.033, "theo": 2.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T10:51:37", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "RGTI270617C00013000", "bid": 3.1, "bid_size": 1758.0, "ask": 3.5, "ask_size": 1583.0, "iv": 0.8263, "open_interest": 927.0, "volume": 24.0, "delta": 0.6293, "gamma": 0.0448, "vega": 0.0375, "theta": -0.0064, "rho": 0.0287, "theo": 3.2822, "change": 1.365, "open": 2.92, "high": 3.95, "low": 2.92, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T15:54:42", "percent_change": 52.8046, "prev_day_close": 3.47500002384186}, {"option": "RGTI270617P00013000", "bid": 2.65, "bid_size": 1617.0, "ask": 3.3, "ask_size": 1278.0, "iv": 0.7826, "open_interest": 7507.0, "volume": 503.0, "delta": -0.366, "gamma": 0.046, "vega": 0.0376, "theta": -0.0066, "rho": -0.0378, "theo": 3.1219, "change": -0.525, "open": 3.46, "high": 3.46, "low": 2.87, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:07:19", "percent_change": -14.6853, "prev_day_close": 2.97499990463257}, {"option": "RGTI270617C00014000", "bid": 2.62, "bid_size": 1436.0, "ask": 3.4, "ask_size": 1837.0, "iv": 0.842, "open_interest": 155.0, "volume": 6.0, "delta": 0.5853, "gamma": 0.0464, "vega": 0.0388, "theta": -0.0066, "rho": 0.0275, "theo": 2.9268, "change": 0.675, "open": 2.7, "high": 3.0, "low": 2.7, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:42:37", "percent_change": 29.0323, "prev_day_close": 3.00999999046326}, {"option": "RGTI270617P00014000", "bid": 3.2, "bid_size": 1628.0, "ask": 4.3, "ask_size": 1211.0, "iv": 0.8212, "open_interest": 22.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0478, "vega": 0.0388, "theta": -0.0067, "rho": -0.0424, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T12:34:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RGTI270617C00015000", "bid": 2.5, "bid_size": 309.0, "ask": 2.72, "ask_size": 89.0, "iv": 0.8193, "open_interest": 6653.0, "volume": 138.0, "delta": 0.5435, "gamma": 0.0472, "vega": 0.0395, "theta": -0.0068, "rho": 0.0262, "theo": 2.6143, "change": 0.53, "open": 2.08, "high": 2.85, "low": 1.95, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:57:33", "percent_change": 25.0, "prev_day_close": 2.7150000333786}, {"option": "RGTI270617P00015000", "bid": 3.9, "bid_size": 1803.0, "ask": 5.25, "ask_size": 1521.0, "iv": 0.8605, "open_interest": 3213.0, "volume": 1.0, "delta": -0.4545, "gamma": 0.049, "vega": 0.0395, "theta": -0.0067, "rho": -0.0466, "theo": 4.4169, "change": -0.135, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T09:40:32", "percent_change": -2.68657, "prev_day_close": 4.57500004768372}, {"option": "RGTI270617C00016000", "bid": 1.96, "bid_size": 2142.0, "ask": 2.83, "ask_size": 2473.0, "iv": 0.8347, "open_interest": 181.0, "volume": 1.0, "delta": 0.504, "gamma": 0.0475, "vega": 0.0398, "theta": -0.007, "rho": 0.0249, "theo": 2.3399, "change": 0.745, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:28:36", "percent_change": 40.5995, "prev_day_close": 2.4449999332428}, {"option": "RGTI270617P00016000", "bid": 4.55, "bid_size": 1378.0, "ask": 5.65, "ask_size": 886.0, "iv": 0.8143, "open_interest": 4.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0496, "vega": 0.0397, "theta": -0.0067, "rho": -0.0506, "theo": 5.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-28T11:28:43", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RGTI270617C00017000", "bid": 1.84, "bid_size": 1440.0, "ask": 2.59, "ask_size": 1873.0, "iv": 0.8511, "open_interest": 96.0, "volume": 5.0, "delta": 0.467, "gamma": 0.0473, "vega": 0.0396, "theta": -0.007, "rho": 0.0235, "theo": 2.0989, "change": 0.495, "open": 1.73, "high": 2.06, "low": 1.73, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T14:03:37", "percent_change": 31.6294, "prev_day_close": 2.23000001907349}, {"option": "RGTI270617P00017000", "bid": 5.3, "bid_size": 1347.0, "ask": 6.6, "ask_size": 881.0, "iv": 0.8422, "open_interest": 18.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0497, "vega": 0.0394, "theta": -0.0066, "rho": -0.054, "theo": 5.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-06T12:50:17", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RGTI270617C00018000", "bid": 1.61, "bid_size": 1468.0, "ask": 2.32, "ask_size": 2099.0, "iv": 0.8431, "open_interest": 440.0, "volume": 1.0, "delta": 0.4326, "gamma": 0.0468, "vega": 0.0392, "theta": -0.007, "rho": 0.0221, "theo": 1.887, "change": 0.455, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 31.4879, "prev_day_close": 1.97499996423721}, {"option": "RGTI270617P00018000", "bid": 6.15, "bid_size": 1502.0, "ask": 7.15, "ask_size": 1281.0, "iv": 0.8248, "open_interest": 1280.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0495, "vega": 0.0389, "theta": -0.0064, "rho": -0.0571, "theo": 6.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.11, "last_trade_time": "2026-11-06T09:58:30", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "RGTI270617C00020000", "bid": 1.44, "bid_size": 11.0, "ask": 1.87, "ask_size": 2182.0, "iv": 0.8582, "open_interest": 539.0, "volume": 54.0, "delta": 0.3714, "gamma": 0.0448, "vega": 0.0378, "theta": -0.0068, "rho": 0.0195, "theo": 1.5364, "change": 0.21, "open": 1.08, "high": 1.6, "low": 1.08, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:57:25", "percent_change": 16.9355, "prev_day_close": 1.58999997377396}, {"option": "RGTI270617P00020000", "bid": 7.7, "bid_size": 1335.0, "ask": 8.6, "ask_size": 898.0, "iv": 0.7942, "open_interest": 560.0, "volume": 3.0, "delta": -0.6358, "gamma": 0.0482, "vega": 0.037, "theta": -0.0059, "rho": -0.0619, "theo": 8.2694, "change": -0.65, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T11:27:23", "percent_change": -7.26257, "prev_day_close": 8.14999985694885}, {"option": "RGTI270617C00022000", "bid": 0.72, "bid_size": 961.0, "ask": 1.71, "ask_size": 1038.0, "iv": 0.8177, "open_interest": 299.0, "volume": 13.0, "delta": 0.3196, "gamma": 0.0421, "vega": 0.0357, "theta": -0.0065, "rho": 0.0171, "theo": 1.263, "change": 0.15, "open": 0.9, "high": 1.16, "low": 0.9, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:20:38", "percent_change": 14.8515, "prev_day_close": 1.37000000476837}, {"option": "RGTI270617P00022000", "bid": 9.4, "bid_size": 1125.0, "ask": 10.25, "ask_size": 653.0, "iv": 0.7859, "open_interest": 44.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0462, "vega": 0.0345, "theta": -0.0053, "rho": -0.0652, "theo": 9.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-11-05T11:59:43", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RGTI270617C00025000", "bid": 0.85, "bid_size": 391.0, "ask": 1.05, "ask_size": 129.0, "iv": 0.836, "open_interest": 383.0, "volume": 169.0, "delta": 0.2567, "gamma": 0.0377, "vega": 0.0322, "theta": -0.0059, "rho": 0.0141, "theo": 0.9582, "change": 0.1, "open": 0.84, "high": 1.06, "low": 0.84, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 13.3333, "prev_day_close": 0.949999988079071}, {"option": "RGTI270617P00025000", "bid": 11.85, "bid_size": 1014.0, "ask": 13.8, "ask_size": 590.0, "iv": 0.894, "open_interest": 39.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0427, "vega": 0.03, "theta": -0.0043, "rho": -0.0667, "theo": 12.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-14T11:15:11", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "RGTI270617C00027000", "bid": 0.52, "bid_size": 1929.0, "ask": 1.13, "ask_size": 2156.0, "iv": 0.8502, "open_interest": 234.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0347, "vega": 0.0298, "theta": -0.0055, "rho": 0.0124, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:27:13", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "RGTI270617P00027000", "bid": 13.95, "bid_size": 898.0, "ask": 15.55, "ask_size": 570.0, "iv": 0.9328, "open_interest": 18.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0404, "vega": 0.0267, "theta": -0.0036, "rho": -0.0655, "theo": 14.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T11:55:04", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RGTI270617C00030000", "bid": 0.2, "bid_size": 1734.0, "ask": 0.7, "ask_size": 59.0, "iv": 0.7774, "open_interest": 520.0, "volume": 2.0, "delta": 0.1822, "gamma": 0.0304, "vega": 0.0264, "theta": -0.0049, "rho": 0.0102, "theo": 0.6313, "change": 0.135, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:34:49", "percent_change": 26.7327, "prev_day_close": 0.549999997019768}, {"option": "RGTI270617P00030000", "bid": 16.65, "bid_size": 694.0, "ask": 18.6, "ask_size": 394.0, "iv": 0.9736, "open_interest": 25.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0372, "vega": 0.022, "theta": -0.0026, "rho": -0.0605, "theo": 17.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.43, "last_trade_time": "2026-11-05T10:20:15", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "RGTI270617C00035000", "bid": 0.23, "bid_size": 1193.0, "ask": 0.56, "ask_size": 111.0, "iv": 0.8269, "open_interest": 639.0, "volume": 7.0, "delta": 0.133, "gamma": 0.0244, "vega": 0.0215, "theta": -0.0041, "rho": 0.0076, "theo": 0.4357, "change": 0.155, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:08:05", "percent_change": 49.2064, "prev_day_close": 0.46000000834465}, {"option": "RGTI270617P00035000", "bid": 21.1, "bid_size": 390.0, "ask": 23.45, "ask_size": 428.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0326, "vega": 0.0142, "theta": -0.001, "rho": -0.0473, "theo": 22.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-10-13T14:47:11", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "RGTI280121C00003000", "bid": 10.0, "bid_size": 636.0, "ask": 10.65, "ask_size": 657.0, "iv": 0.9318, "open_interest": 194.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0038, "vega": 0.0067, "theta": 0.0, "rho": 0.0287, "theo": 10.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:03:45", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "RGTI280121P00003000", "bid": 0.1, "bid_size": 99.0, "ask": 0.21, "ask_size": 568.0, "iv": 0.9139, "open_interest": 14543.0, "volume": 1.0, "delta": -0.019, "gamma": 0.0038, "vega": 0.0067, "theta": -0.0006, "rho": -0.0041, "theo": 0.1221, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:56:50", "percent_change": -22.5806, "prev_day_close": 0.154999997466803}, {"option": "RGTI280121C00005000", "bid": 8.1, "bid_size": 896.0, "ask": 9.2, "ask_size": 848.0, "iv": 0.7915, "open_interest": 401.0, "volume": 5.0, "delta": 0.9388, "gamma": 0.0098, "vega": 0.0166, "theta": -0.0005, "rho": 0.0422, "theo": 8.6999, "change": 0.7, "open": 8.25, "high": 8.3, "low": 8.25, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:01:51", "percent_change": 9.21053, "prev_day_close": 8.94999980926514}, {"option": "RGTI280121P00005000", "bid": 0.3, "bid_size": 735.0, "ask": 0.67, "ask_size": 1223.0, "iv": 0.8514, "open_interest": 1809.0, "volume": 401.0, "delta": -0.0584, "gamma": 0.01, "vega": 0.0167, "theta": -0.0015, "rho": -0.0129, "theo": 0.436, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:38:44", "percent_change": -15.1515, "prev_day_close": 0.385000005364418}, {"option": "RGTI280121C00008000", "bid": 6.65, "bid_size": 1.0, "ask": 7.0, "ask_size": 755.0, "iv": 0.8122, "open_interest": 640.0, "volume": 13.0, "delta": 0.8524, "gamma": 0.0198, "vega": 0.0325, "theta": -0.0021, "rho": 0.052, "theo": 6.7756, "change": 1.425, "open": 5.68, "high": 6.95, "low": 5.68, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:58:18", "percent_change": 25.7919, "prev_day_close": 6.79999995231628}, {"option": "RGTI280121P00008000", "bid": 1.3, "bid_size": 1.0, "ask": 2.37, "ask_size": 1061.0, "iv": 0.9402, "open_interest": 7724.0, "volume": 42.0, "delta": -0.1474, "gamma": 0.0206, "vega": 0.0329, "theta": -0.0029, "rho": -0.0332, "theo": 1.3589, "change": -0.195, "open": 1.48, "high": 1.48, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:47:56", "percent_change": -12.2257, "prev_day_close": 1.35999995470047}, {"option": "RGTI280121C00010000", "bid": 5.05, "bid_size": 1308.0, "ask": 6.05, "ask_size": 1122.0, "iv": 0.7379, "open_interest": 3053.0, "volume": 17.0, "delta": 0.787, "gamma": 0.0253, "vega": 0.0411, "theta": -0.003, "rho": 0.0538, "theo": 5.7693, "change": 0.815, "open": 4.91, "high": 5.75, "low": 4.91, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-09T15:02:42", "percent_change": 16.7179, "prev_day_close": 5.875}, {"option": "RGTI280121P00010000", "bid": 2.14, "bid_size": 471.0, "ask": 2.44, "ask_size": 672.0, "iv": 0.7982, "open_interest": 2804.0, "volume": 44.0, "delta": -0.2157, "gamma": 0.0266, "vega": 0.0417, "theta": -0.0036, "rho": -0.0488, "theo": 2.2605, "change": -0.365, "open": 2.4, "high": 2.4, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:44:16", "percent_change": -14.2857, "prev_day_close": 2.19000005722046}, {"option": "RGTI280121C00013000", "bid": 4.3, "bid_size": 1165.0, "ask": 5.0, "ask_size": 1627.0, "iv": 0.8005, "open_interest": 2212.0, "volume": 105.0, "delta": 0.6907, "gamma": 0.0308, "vega": 0.05, "theta": -0.004, "rho": 0.0527, "theo": 4.5962, "change": 0.9, "open": 4.0, "high": 4.75, "low": 4.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:47:05", "percent_change": 24.0, "prev_day_close": 4.67499995231628}, {"option": "RGTI280121P00013000", "bid": 3.8, "bid_size": 577.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.7768, "open_interest": 3063.0, "volume": 4.0, "delta": -0.3179, "gamma": 0.0331, "vega": 0.0505, "theta": -0.0044, "rho": -0.0718, "theo": 3.9656, "change": -0.375, "open": 4.15, "high": 4.15, "low": 3.99, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:46:32", "percent_change": -8.57143, "prev_day_close": 3.875}, {"option": "RGTI280121C00015000", "bid": 3.85, "bid_size": 209.0, "ask": 4.05, "ask_size": 225.0, "iv": 0.784, "open_interest": 3280.0, "volume": 254.0, "delta": 0.6315, "gamma": 0.033, "vega": 0.0536, "theta": -0.0044, "rho": 0.0507, "theo": 3.9898, "change": 0.8, "open": 3.63, "high": 4.15, "low": 3.55, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:55:53", "percent_change": 24.6154, "prev_day_close": 4.05000007152557}, {"option": "RGTI280121P00015000", "bid": 5.15, "bid_size": 303.0, "ask": 7.5, "ask_size": 1463.0, "iv": 0.9879, "open_interest": 2262.0, "volume": 1.0, "delta": -0.382, "gamma": 0.0359, "vega": 0.0538, "theta": -0.0046, "rho": -0.0858, "theo": 5.2894, "change": -0.28, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T10:38:21", "percent_change": -4.74576, "prev_day_close": 5.35000014305115}, {"option": "RGTI280121C00017000", "bid": 3.15, "bid_size": 1291.0, "ask": 3.65, "ask_size": 1074.0, "iv": 0.7778, "open_interest": 2256.0, "volume": 25.0, "delta": 0.5775, "gamma": 0.0341, "vega": 0.0556, "theta": -0.0046, "rho": 0.0481, "theo": 3.4912, "change": 0.67, "open": 3.05, "high": 3.55, "low": 3.05, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T15:57:35", "percent_change": 23.5088, "prev_day_close": 3.52499997615814}, {"option": "RGTI280121P00017000", "bid": 5.8, "bid_size": 913.0, "ask": 7.65, "ask_size": 1139.0, "iv": 0.7932, "open_interest": 1108.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0378, "vega": 0.0554, "theta": -0.0048, "rho": -0.0973, "theo": 6.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-11-06T14:01:55", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "RGTI280121C00020000", "bid": 2.8, "bid_size": 1.0, "ask": 3.05, "ask_size": 1078.0, "iv": 0.8041, "open_interest": 4852.0, "volume": 153.0, "delta": 0.5066, "gamma": 0.0345, "vega": 0.0567, "theta": -0.0048, "rho": 0.044, "theo": 2.8984, "change": 0.75, "open": 2.48, "high": 3.1, "low": 2.48, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:58:18", "percent_change": 32.6087, "prev_day_close": 2.90499997138977}, {"option": "RGTI280121P00020000", "bid": 8.85, "bid_size": 674.0, "ask": 9.85, "ask_size": 1237.0, "iv": 0.8514, "open_interest": 2189.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0395, "vega": 0.0554, "theta": -0.0048, "rho": -0.1112, "theo": 9.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T15:28:59", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "RGTI280121C00022000", "bid": 2.43, "bid_size": 202.0, "ask": 2.98, "ask_size": 1796.0, "iv": 0.825, "open_interest": 1311.0, "volume": 5.0, "delta": 0.4655, "gamma": 0.0342, "vega": 0.0565, "theta": -0.0049, "rho": 0.0414, "theo": 2.5825, "change": 0.19, "open": 2.11, "high": 2.32, "low": 2.11, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:54:37", "percent_change": 9.00474, "prev_day_close": 2.60000002384186}, {"option": "RGTI280121P00022000", "bid": 10.5, "bid_size": 659.0, "ask": 11.55, "ask_size": 822.0, "iv": 0.8618, "open_interest": 806.0, "volume": 1.0, "delta": -0.5686, "gamma": 0.04, "vega": 0.0544, "theta": -0.0048, "rho": -0.1192, "theo": 10.7045, "change": -0.4, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T09:47:20", "percent_change": -3.40426, "prev_day_close": 11.0250000953674}, {"option": "RGTI280121C00025000", "bid": 1.85, "bid_size": 502.0, "ask": 2.21, "ask_size": 17.0, "iv": 0.8018, "open_interest": 3298.0, "volume": 188.0, "delta": 0.4122, "gamma": 0.0333, "vega": 0.0554, "theta": -0.0049, "rho": 0.0376, "theo": 2.1978, "change": 0.485, "open": 1.77, "high": 2.25, "low": 1.62, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T15:56:16", "percent_change": 28.1159, "prev_day_close": 2.21499991416931}, {"option": "RGTI280121P00025000", "bid": 12.8, "bid_size": 940.0, "ask": 13.7, "ask_size": 812.0, "iv": 0.8051, "open_interest": 1246.0, "volume": 2.0, "delta": -0.6322, "gamma": 0.0404, "vega": 0.0516, "theta": -0.0046, "rho": -0.1255, "theo": 13.2727, "change": -0.865, "open": 13.35, "high": 13.35, "low": 13.31, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-11-09T15:31:18", "percent_change": -6.10229, "prev_day_close": 13.1500000953674}, {"option": "RGTI280121C00027000", "bid": 1.68, "bid_size": 1230.0, "ask": 2.08, "ask_size": 698.0, "iv": 0.7936, "open_interest": 1049.0, "volume": 10.0, "delta": 0.3814, "gamma": 0.0324, "vega": 0.0542, "theta": -0.0048, "rho": 0.0353, "theo": 1.9876, "change": 0.275, "open": 1.69, "high": 1.85, "low": 1.6, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T11:57:45", "percent_change": 17.4603, "prev_day_close": 1.99999994039536}, {"option": "RGTI280121P00027000", "bid": 14.55, "bid_size": 584.0, "ask": 15.5, "ask_size": 630.0, "iv": 0.8109, "open_interest": 754.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0403, "vega": 0.0491, "theta": -0.0044, "rho": -0.1271, "theo": 15.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-11-05T11:55:04", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "RGTI280121C00030000", "bid": 1.42, "bid_size": 1288.0, "ask": 1.89, "ask_size": 1239.0, "iv": 0.8062, "open_interest": 2243.0, "volume": 85.0, "delta": 0.3412, "gamma": 0.031, "vega": 0.0522, "theta": -0.0047, "rho": 0.0322, "theo": 1.7256, "change": 0.38, "open": 1.42, "high": 1.74, "low": 1.41, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:45:03", "percent_change": 27.9412, "prev_day_close": 1.75499999523163}, {"option": "RGTI280121P00030000", "bid": 17.05, "bid_size": 846.0, "ask": 18.65, "ask_size": 876.0, "iv": 0.8409, "open_interest": 580.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0402, "vega": 0.045, "theta": -0.0042, "rho": -0.1274, "theo": 17.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T14:13:11", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "RGTI280121C00032000", "bid": 1.31, "bid_size": 1109.0, "ask": 1.66, "ask_size": 265.0, "iv": 0.805, "open_interest": 977.0, "volume": 9.0, "delta": 0.3178, "gamma": 0.0299, "vega": 0.0507, "theta": -0.0046, "rho": 0.0302, "theo": 1.5793, "change": 0.43, "open": 1.31, "high": 1.63, "low": 1.31, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:17:50", "percent_change": 35.8333, "prev_day_close": 1.5799999833107}, {"option": "RGTI280121P00032000", "bid": 19.2, "bid_size": 428.0, "ask": 20.85, "ask_size": 488.0, "iv": 0.919, "open_interest": 122.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0401, "vega": 0.0421, "theta": -0.004, "rho": -0.1259, "theo": 19.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-11-04T15:22:36", "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "RGTI280121C00035000", "bid": 0.88, "bid_size": 1538.0, "ask": 1.5, "ask_size": 792.0, "iv": 0.7865, "open_interest": 758.0, "volume": 3.0, "delta": 0.2871, "gamma": 0.0284, "vega": 0.0484, "theta": -0.0044, "rho": 0.0277, "theo": 1.3934, "change": 0.265, "open": 1.42, "high": 1.42, "low": 1.31, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T13:53:14", "percent_change": 24.8826, "prev_day_close": 1.38999998569489}, {"option": "RGTI280121P00035000", "bid": 21.95, "bid_size": 460.0, "ask": 23.9, "ask_size": 486.0, "iv": 0.9534, "open_interest": 170.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0394, "vega": 0.0361, "theta": -0.0036, "rho": -0.1131, "theo": 22.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-11-04T15:13:23", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "RGTI280121C00037000", "bid": 0.79, "bid_size": 1549.0, "ask": 1.57, "ask_size": 1705.0, "iv": 0.8101, "open_interest": 500.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0274, "vega": 0.0469, "theta": -0.0043, "rho": 0.0261, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:01:13", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "RGTI280121P00037000", "bid": 23.7, "bid_size": 452.0, "ask": 25.9, "ask_size": 422.0, "iv": 0.96, "open_interest": 55.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0397, "vega": 0.034, "theta": -0.0035, "rho": -0.1148, "theo": 24.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-04T15:26:13", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "RGTI280121C00040000", "bid": 0.85, "bid_size": 1191.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.8101, "open_interest": 2839.0, "volume": 22.0, "delta": 0.2451, "gamma": 0.0259, "vega": 0.0447, "theta": -0.0041, "rho": 0.024, "theo": 1.1511, "change": 0.285, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:45:03", "percent_change": 32.948, "prev_day_close": 1.1350000500679}, {"option": "RGTI280121P00040000", "bid": 26.55, "bid_size": 482.0, "ask": 27.6, "ask_size": 370.0, "iv": 0.7916, "open_interest": 173.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0393, "vega": 0.0285, "theta": -0.0031, "rho": -0.0978, "theo": 27.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-05T12:33:08", "percent_change": 0.0, "prev_day_close": 27.2750005722046}, {"option": "RGTI280121C00042000", "bid": 0.94, "bid_size": 416.0, "ask": 1.33, "ask_size": 1668.0, "iv": 0.8571, "open_interest": 598.0, "volume": 1.0, "delta": 0.231, "gamma": 0.025, "vega": 0.0433, "theta": -0.004, "rho": 0.0227, "theo": 1.0721, "change": 0.24, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:53:33", "percent_change": 29.2683, "prev_day_close": 1.07499998807907}, {"option": "RGTI280121P00042000", "bid": 28.8, "bid_size": 231.0, "ask": 30.55, "ask_size": 425.0, "iv": 1.0077, "open_interest": 14.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0383, "vega": 0.023, "theta": -0.0028, "rho": -0.0761, "theo": 29.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.31, "last_trade_time": "2026-08-10T09:33:17", "percent_change": 0.0, "prev_day_close": 29.6749992370606}, {"option": "RGTI280121C00045000", "bid": 0.85, "bid_size": 348.0, "ask": 1.25, "ask_size": 1673.0, "iv": 0.8674, "open_interest": 411.0, "volume": 2.0, "delta": 0.212, "gamma": 0.0236, "vega": 0.0412, "theta": -0.0038, "rho": 0.021, "theo": 0.9687, "change": 0.08, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T09:51:11", "percent_change": 11.2676, "prev_day_close": 0.969999969005585}, {"option": "RGTI280121P00045000", "bid": 31.55, "bid_size": 436.0, "ask": 33.7, "ask_size": 427.0, "iv": 1.0365, "open_interest": 104.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0392, "vega": 0.0199, "theta": -0.0027, "rho": -0.0771, "theo": 32.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.81, "last_trade_time": "2026-10-14T10:11:06", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "RGTI280121C00047000", "bid": 0.77, "bid_size": 538.0, "ask": 1.01, "ask_size": 632.0, "iv": 0.8465, "open_interest": 1647.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0228, "vega": 0.0398, "theta": -0.0037, "rho": 0.02, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T14:12:14", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "RGTI280121P00047000", "bid": 32.75, "bid_size": 305.0, "ask": 36.4, "ask_size": 382.0, "iv": 1.0494, "open_interest": 7.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0397, "vega": 0.0179, "theta": -0.0025, "rho": -0.0712, "theo": 34.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-11-05T12:10:35", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RGTI280121C00050000", "bid": 0.68, "bid_size": 670.0, "ask": 0.95, "ask_size": 790.0, "iv": 0.8525, "open_interest": 3123.0, "volume": 8.0, "delta": 0.1855, "gamma": 0.0216, "vega": 0.038, "theta": -0.0036, "rho": 0.0186, "theo": 0.8281, "change": 0.125, "open": 0.81, "high": 0.81, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:46:25", "percent_change": 18.5185, "prev_day_close": 0.814999997615814}, {"option": "RGTI280121P00050000", "bid": 35.7, "bid_size": 305.0, "ask": 39.4, "ask_size": 394.0, "iv": 1.0796, "open_interest": 1.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0376, "vega": 0.0097, "theta": -0.0021, "rho": -0.0388, "theo": 36.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-09-25T15:10:25", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "RGTI280121C00055000", "bid": 0.61, "bid_size": 400.0, "ask": 1.11, "ask_size": 1763.0, "iv": 0.9031, "open_interest": 1416.0, "volume": 6.0, "delta": 0.1639, "gamma": 0.0197, "vega": 0.0351, "theta": -0.0033, "rho": 0.0165, "theo": 0.7171, "change": 0.19, "open": 0.56, "high": 0.74, "low": 0.56, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:12:22", "percent_change": 34.5455, "prev_day_close": 0.700000017881394}, {"option": "RGTI280121P00055000", "bid": 41.2, "bid_size": 292.0, "ask": 43.5, "ask_size": 379.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0188, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 41.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.29, "last_trade_time": "2026-08-07T11:16:46", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RGTI280121C00060000", "bid": 0.36, "bid_size": 1422.0, "ask": 0.75, "ask_size": 704.0, "iv": 0.8473, "open_interest": 851.0, "volume": 1.0, "delta": 0.146, "gamma": 0.0181, "vega": 0.0325, "theta": -0.0031, "rho": 0.0148, "theo": 0.628, "change": 0.13, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:09:29", "percent_change": 27.0833, "prev_day_close": 0.669999986886978}, {"option": "RGTI280121P00060000", "bid": 45.5, "bid_size": 295.0, "ask": 49.35, "ask_size": 389.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0034, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 46.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-10-01T11:11:25", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "RGTI280121C00065000", "bid": 0.43, "bid_size": 626.0, "ask": 0.77, "ask_size": 1367.0, "iv": 0.8922, "open_interest": 504.0, "volume": 1.0, "delta": 0.1311, "gamma": 0.0167, "vega": 0.0302, "theta": -0.0029, "rho": 0.0134, "theo": 0.5552, "change": 0.08, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T10:38:53", "percent_change": 18.1818, "prev_day_close": 0.599999994039536}, {"option": "RGTI280121P00065000", "bid": 50.7, "bid_size": 295.0, "ask": 53.6, "ask_size": 335.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 51.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-02-17T11:34:42", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "RGTI280121C00070000", "bid": 0.4, "bid_size": 428.0, "ask": 0.77, "ask_size": 1607.0, "iv": 0.9149, "open_interest": 1465.0, "volume": 1.0, "delta": 0.1185, "gamma": 0.0154, "vega": 0.0281, "theta": -0.0027, "rho": 0.0121, "theo": 0.4951, "change": 0.115, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:20:11", "percent_change": 34.3284, "prev_day_close": 0.484999999403954}, {"option": "RGTI280121P00070000", "bid": 54.5, "bid_size": 315.0, "ask": 59.5, "ask_size": 394.0, "iv": 1.0749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 56.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.55, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "RGTI280121C00075000", "bid": 0.33, "bid_size": 649.0, "ask": 0.63, "ask_size": 1184.0, "iv": 0.9032, "open_interest": 1274.0, "volume": 130.0, "delta": 0.1077, "gamma": 0.0143, "vega": 0.0263, "theta": -0.0026, "rho": 0.0111, "theo": 0.4446, "change": -0.04, "open": 0.38, "high": 0.38, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:39:23", "percent_change": -10.2564, "prev_day_close": 0.480000004172325}, {"option": "RGTI280121P00075000", "bid": 59.5, "bid_size": 314.0, "ask": 64.5, "ask_size": 393.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 61.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.6, "last_trade_time": "2026-07-09T13:43:07", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "RGTI280121C00080000", "bid": 0.29, "bid_size": 689.0, "ask": 0.87, "ask_size": 1855.0, "iv": 0.9618, "open_interest": 1735.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0133, "vega": 0.0246, "theta": -0.0024, "rho": 0.0102, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:34:44", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "RGTI280121P00080000", "bid": 64.5, "bid_size": 314.0, "ask": 69.5, "ask_size": 391.0, "iv": 1.155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 66.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-21T13:28:45", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "RGTI280121C00085000", "bid": 0.28, "bid_size": 459.0, "ask": 0.6, "ask_size": 1472.0, "iv": 0.932, "open_interest": 3239.0, "volume": 11.0, "delta": 0.0904, "gamma": 0.0124, "vega": 0.0231, "theta": -0.0023, "rho": 0.0094, "theo": 0.3654, "change": 0.0, "open": 0.43, "high": 0.43, "low": 0.32, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:46:16", "percent_change": 1.65568e-07, "prev_day_close": 0.370000004768372}, {"option": "RGTI280121P00085000", "bid": 69.5, "bid_size": 312.0, "ask": 74.5, "ask_size": 392.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 71.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-27T09:34:22", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "RGTI290119C00003000", "bid": 10.1, "bid_size": 925.0, "ask": 10.95, "ask_size": 441.0, "iv": 0.8876, "open_interest": 282.0, "volume": 1.0, "delta": 0.964, "gamma": 0.0044, "vega": 0.0129, "theta": 0.0, "rho": 0.0408, "theo": 10.4148, "change": 1.175, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T15:33:19", "percent_change": 13.1653, "prev_day_close": 10.5250000953674}, {"option": "RGTI290119P00003000", "bid": 0.18, "bid_size": 72.0, "ask": 0.38, "ask_size": 115.0, "iv": 0.8033, "open_interest": 151.0, "volume": 6.0, "delta": -0.0289, "gamma": 0.0043, "vega": 0.0127, "theta": -0.0006, "rho": -0.0129, "theo": 0.2841, "change": -0.01, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:48:40", "percent_change": -3.57143, "prev_day_close": 0.294999994337559}, {"option": "RGTI290119C00005000", "bid": 8.0, "bid_size": 772.0, "ask": 9.9, "ask_size": 676.0, "iv": 0.7136, "open_interest": 432.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0088, "vega": 0.0258, "theta": -0.0001, "rho": 0.0586, "theo": 9.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:53:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RGTI290119P00005000", "bid": 0.55, "bid_size": 605.0, "ask": 1.0, "ask_size": 725.0, "iv": 0.769, "open_interest": 219.0, "volume": 4.0, "delta": -0.0709, "gamma": 0.009, "vega": 0.0261, "theta": -0.0012, "rho": -0.0328, "theo": 0.8449, "change": -0.03, "open": 0.88, "high": 0.88, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:49:03", "percent_change": -3.52941, "prev_day_close": 0.875}, {"option": "RGTI290119C00008000", "bid": 7.4, "bid_size": 677.0, "ask": 8.2, "ask_size": 428.0, "iv": 0.8158, "open_interest": 166.0, "volume": 2.0, "delta": 0.8525, "gamma": 0.0144, "vega": 0.0424, "theta": -0.0012, "rho": 0.0719, "theo": 7.6951, "change": 1.3, "open": 7.4, "high": 7.65, "low": 7.4, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T11:05:46", "percent_change": 20.4724, "prev_day_close": 7.79999995231628}, {"option": "RGTI290119P00008000", "bid": 1.69, "bid_size": 750.0, "ask": 2.69, "ask_size": 1186.0, "iv": 0.8048, "open_interest": 291.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0156, "vega": 0.0435, "theta": -0.002, "rho": -0.0684, "theo": 2.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T15:06:03", "percent_change": 0.0, "prev_day_close": 2.18999999761581}, {"option": "RGTI290119C00010000", "bid": 6.55, "bid_size": 888.0, "ask": 7.75, "ask_size": 991.0, "iv": 0.8339, "open_interest": 319.0, "volume": 22.0, "delta": 0.8066, "gamma": 0.0174, "vega": 0.051, "theta": -0.0017, "rho": 0.076, "theo": 6.9287, "change": 1.03, "open": 6.25, "high": 7.13, "low": 6.25, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-09T15:50:07", "percent_change": 16.8852, "prev_day_close": 7.04999995231628}, {"option": "RGTI290119P00010000", "bid": 2.85, "bid_size": 543.0, "ask": 3.4, "ask_size": 714.0, "iv": 0.7744, "open_interest": 135.0, "volume": 3.0, "delta": -0.195, "gamma": 0.0192, "vega": 0.0524, "theta": -0.0024, "rho": -0.0927, "theo": 3.2085, "change": -0.105, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T10:38:19", "percent_change": -3.1579, "prev_day_close": 3.125}, {"option": "RGTI290119C00013000", "bid": 5.4, "bid_size": 890.0, "ask": 6.75, "ask_size": 1034.0, "iv": 0.8029, "open_interest": 305.0, "volume": 3.0, "delta": 0.742, "gamma": 0.0206, "vega": 0.0606, "theta": -0.0023, "rho": 0.0782, "theo": 6.0, "change": 0.8, "open": 5.8, "high": 5.95, "low": 5.8, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T14:49:54", "percent_change": 15.534, "prev_day_close": 6.14999985694885}, {"option": "RGTI290119P00013000", "bid": 2.5, "bid_size": 835.0, "ask": 7.5, "ask_size": 1564.0, "iv": 0.7792, "open_interest": 1216.0, "volume": 213.0, "delta": -0.2677, "gamma": 0.0236, "vega": 0.062, "theta": -0.0028, "rho": -0.1267, "theo": 5.0702, "change": -0.4, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T11:09:19", "percent_change": -7.33945, "prev_day_close": 4.97499990463257}, {"option": "RGTI290119C00015000", "bid": 4.9, "bid_size": 886.0, "ask": 5.9, "ask_size": 834.0, "iv": 0.7771, "open_interest": 516.0, "volume": 65.0, "delta": 0.7025, "gamma": 0.0222, "vega": 0.0652, "theta": -0.0026, "rho": 0.078, "theo": 5.4926, "change": 0.9, "open": 4.6, "high": 5.55, "low": 4.6, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:06:36", "percent_change": 19.3548, "prev_day_close": 5.67499995231628}, {"option": "RGTI290119P00015000", "bid": 6.0, "bid_size": 480.0, "ask": 6.9, "ask_size": 886.0, "iv": 0.7929, "open_interest": 629.0, "volume": 1.0, "delta": -0.3136, "gamma": 0.026, "vega": 0.0664, "theta": -0.003, "rho": -0.1468, "theo": 6.4384, "change": -0.8, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T11:07:17", "percent_change": -11.3475, "prev_day_close": 6.39999985694885}, {"option": "RGTI290119C00017000", "bid": 3.8, "bid_size": 892.0, "ask": 7.5, "ask_size": 1192.0, "iv": 0.8802, "open_interest": 351.0, "volume": 1.0, "delta": 0.6659, "gamma": 0.0233, "vega": 0.0687, "theta": -0.0028, "rho": 0.0773, "theo": 5.0543, "change": 0.37, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T14:47:43", "percent_change": 8.80952, "prev_day_close": 4.57499992847443}, {"option": "RGTI290119P00017000", "bid": 7.25, "bid_size": 593.0, "ask": 8.4, "ask_size": 912.0, "iv": 0.7831, "open_interest": 80.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0281, "vega": 0.0694, "theta": -0.0031, "rho": -0.1648, "theo": 7.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-05T13:18:34", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RGTI290119C00020000", "bid": 3.95, "bid_size": 833.0, "ask": 4.95, "ask_size": 1134.0, "iv": 0.7867, "open_interest": 382.0, "volume": 5.0, "delta": 0.616, "gamma": 0.0245, "vega": 0.0723, "theta": -0.003, "rho": 0.0753, "theo": 4.4994, "change": 0.615, "open": 4.3, "high": 4.4, "low": 4.3, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T13:05:47", "percent_change": 16.2914, "prev_day_close": 4.32499992847443}, {"option": "RGTI290119P00020000", "bid": 9.6, "bid_size": 541.0, "ask": 10.55, "ask_size": 472.0, "iv": 0.7784, "open_interest": 51.0, "volume": 2.0, "delta": -0.4186, "gamma": 0.0308, "vega": 0.0719, "theta": -0.0032, "rho": -0.1872, "theo": 10.1841, "change": -1.24, "open": 10.16, "high": 10.16, "low": 9.81, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-11-09T15:37:29", "percent_change": -11.2217, "prev_day_close": 10.0750002861023}, {"option": "RGTI290119C00022000", "bid": 3.15, "bid_size": 942.0, "ask": 4.5, "ask_size": 901.0, "iv": 0.7464, "open_interest": 317.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.025, "vega": 0.0738, "theta": -0.0032, "rho": 0.0736, "theo": 4.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T09:59:23", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "RGTI290119P00022000", "bid": 11.15, "bid_size": 564.0, "ask": 12.45, "ask_size": 522.0, "iv": 0.797, "open_interest": 49.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0322, "vega": 0.0724, "theta": -0.0033, "rho": -0.1991, "theo": 11.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-11-03T10:37:30", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RGTI290119C00025000", "bid": 3.25, "bid_size": 804.0, "ask": 4.25, "ask_size": 1254.0, "iv": 0.7928, "open_interest": 138.0, "volume": 5.0, "delta": 0.5449, "gamma": 0.0254, "vega": 0.0752, "theta": -0.0033, "rho": 0.0708, "theo": 3.7764, "change": 0.1, "open": 3.28, "high": 3.35, "low": 3.28, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:09:48", "percent_change": 3.07692, "prev_day_close": 3.75000011920929}, {"option": "RGTI290119P00025000", "bid": 13.15, "bid_size": 717.0, "ask": 14.7, "ask_size": 455.0, "iv": 0.7487, "open_interest": 12.0, "volume": 1.0, "delta": -0.5112, "gamma": 0.0342, "vega": 0.0718, "theta": -0.0033, "rho": -0.2127, "theo": 14.2651, "change": -1.15, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-09T15:31:18", "percent_change": -7.51634, "prev_day_close": 14.1750001907349}, {"option": "RGTI290119C00027000", "bid": 3.1, "bid_size": 709.0, "ask": 4.05, "ask_size": 1299.0, "iv": 0.8021, "open_interest": 189.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0255, "vega": 0.0756, "theta": -0.0033, "rho": 0.0689, "theo": 3.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:17:59", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RGTI290119P00027000", "bid": 15.35, "bid_size": 523.0, "ask": 16.9, "ask_size": 523.0, "iv": 0.8198, "open_interest": 56.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0354, "vega": 0.0707, "theta": -0.0032, "rho": -0.2172, "theo": 15.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-11-05T10:09:48", "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "RGTI290119C00030000", "bid": 2.82, "bid_size": 672.0, "ask": 3.55, "ask_size": 959.0, "iv": 0.7932, "open_interest": 666.0, "volume": 60.0, "delta": 0.4861, "gamma": 0.0254, "vega": 0.0757, "theta": -0.0034, "rho": 0.066, "theo": 3.2293, "change": 0.545, "open": 2.58, "high": 3.33, "low": 2.58, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:54:43", "percent_change": 20.1479, "prev_day_close": 3.30000007152557}, {"option": "RGTI290119P00030000", "bid": 17.85, "bid_size": 491.0, "ask": 19.7, "ask_size": 517.0, "iv": 0.8277, "open_interest": 52.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0369, "vega": 0.0679, "theta": -0.0032, "rho": -0.2219, "theo": 18.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-05T09:57:33", "percent_change": 0.0, "prev_day_close": 18.875}], "symbol": "RGTI", "security_type": "stock", "exchange_id": 2, "current_price": 12.81, "price_change": -0.18, "price_change_percent": -1.3867, "bid": 12.77, "ask": 12.85, "bid_size": 1000, "ask_size": 2400, "open": 11.83, "high": 13.225, "low": 11.67, "close": 12.98, "prev_day_close": 12.98, "volume": 24203510, "iv30": 90.379, "iv30_change": -0.343, "iv30_change_percent": -0.3781, "seqno": 11054326793, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RGTI"}