{"timestamp": "2026-11-03 01:40:04", "data": {"options": [{"option": "RGTX261120C00001000", "bid": 2.55, "bid_size": 557.0, "ask": 3.4, "ask_size": 557.0, "iv": 4.2626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.011, "vega": 0.0003, "theta": -0.0019, "rho": 0.0005, "theo": 2.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T10:48:03", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RGTX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2145.0, "iv": 5.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.011, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120C00002000", "bid": 1.6, "bid_size": 519.0, "ask": 2.35, "ask_size": 519.0, "iv": 2.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0574, "vega": 0.001, "theta": -0.0059, "rho": 0.0009, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RGTX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3040.0, "iv": 3.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0575, "vega": 0.001, "theta": -0.0062, "rho": -0.0001, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120C00003000", "bid": 0.8, "bid_size": 1900.0, "ask": 1.55, "ask_size": 980.0, "iv": 2.0041, "open_interest": 1.0, "volume": 2.0, "delta": 0.8082, "gamma": 0.1738, "vega": 0.0024, "theta": -0.0118, "rho": 0.0011, "theo": 1.1252, "change": -0.375, "open": 1.25, "high": 1.25, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:38:02", "percent_change": -24.5902, "prev_day_close": 1.52499997615814}, {"option": "RGTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1820.0, "iv": 1.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.1741, "vega": 0.0024, "theta": -0.0119, "rho": -0.0005, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTX261120C00004000", "bid": 0.5, "bid_size": 1406.0, "ask": 1.05, "ask_size": 2173.0, "iv": 2.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.2746, "vega": 0.0034, "theta": -0.0158, "rho": 0.0009, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "RGTX261120P00004000", "bid": 0.45, "bid_size": 2240.0, "ask": 0.85, "ask_size": 1331.0, "iv": 1.7539, "open_interest": 54.0, "volume": 5.0, "delta": -0.4473, "gamma": 0.2753, "vega": 0.0034, "theta": -0.0159, "rho": -0.001, "theo": 0.6135, "change": -0.025, "open": 0.5, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:20:11", "percent_change": -4.0, "prev_day_close": 0.625000014901161}, {"option": "RGTX261120C00005000", "bid": 0.2, "bid_size": 1884.0, "ask": 0.7, "ask_size": 2543.0, "iv": 2.2766, "open_interest": 20.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.2423, "vega": 0.0031, "theta": -0.0149, "rho": 0.0006, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T12:38:45", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "RGTX261120P00005000", "bid": 1.1, "bid_size": 2368.0, "ask": 1.75, "ask_size": 1437.0, "iv": 1.9786, "open_interest": 63.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.2434, "vega": 0.0031, "theta": -0.0148, "rho": -0.0016, "theo": 1.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T10:23:51", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "RGTX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3236.0, "iv": 2.3798, "open_interest": 51.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.1762, "vega": 0.0024, "theta": -0.0123, "rho": 0.0004, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:47:12", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "RGTX261120P00006000", "bid": 1.9, "bid_size": 1989.0, "ask": 2.65, "ask_size": 178.0, "iv": 2.0347, "open_interest": 13.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.1776, "vega": 0.0024, "theta": -0.0121, "rho": -0.0019, "theo": 2.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T15:43:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RGTX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2336.0, "iv": 2.4306, "open_interest": 47.0, "volume": 2.0, "delta": 0.1339, "gamma": 0.1262, "vega": 0.0019, "theta": -0.0099, "rho": 0.0002, "theo": 0.0937, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:06:13", "percent_change": -63.6364, "prev_day_close": 0.274999994784594}, {"option": "RGTX261120P00007000", "bid": 2.7, "bid_size": 1966.0, "ask": 3.6, "ask_size": 186.0, "iv": 1.8494, "open_interest": 63.0, "volume": 1.0, "delta": -0.869, "gamma": 0.1279, "vega": 0.0018, "theta": -0.0096, "rho": -0.002, "theo": 3.1673, "change": -0.285, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T10:23:28", "percent_change": -9.57983, "prev_day_close": 2.97500002384186}, {"option": "RGTX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2679.0, "iv": 2.856, "open_interest": 23.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0929, "vega": 0.0014, "theta": -0.0081, "rho": 0.0002, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T13:27:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTX261120P00008000", "bid": 3.5, "bid_size": 1919.0, "ask": 4.5, "ask_size": 178.0, "iv": 0.0, "open_interest": 24.0, "volume": 2.0, "delta": -0.9092, "gamma": 0.0949, "vega": 0.0014, "theta": -0.0077, "rho": -0.0021, "theo": 4.1378, "change": 0.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:55:05", "percent_change": 7.89474, "prev_day_close": 3.79999995231628}, {"option": "RGTX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1717.0, "iv": 2.6707, "open_interest": 5.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0706, "vega": 0.0012, "theta": -0.0067, "rho": 0.0001, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:29:33", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RGTX261120P00009000", "bid": 4.4, "bid_size": 705.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0729, "vega": 0.0011, "theta": -0.0062, "rho": -0.0021, "theo": 5.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-14T10:42:57", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "RGTX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1815.0, "iv": 2.5838, "open_interest": 103.0, "volume": 1.0, "delta": 0.0537, "gamma": 0.0552, "vega": 0.0009, "theta": -0.0056, "rho": 0.0001, "theo": 0.0358, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:27:53", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "RGTX261120P00010000", "bid": 5.3, "bid_size": 701.0, "ask": 6.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0578, "vega": 0.0009, "theta": -0.005, "rho": -0.0021, "theo": 6.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-15T10:10:11", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "RGTX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2699.0, "iv": 3.4638, "open_interest": 15.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0442, "vega": 0.0008, "theta": -0.0048, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T11:53:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261120P00011000", "bid": 6.2, "bid_size": 696.0, "ask": 7.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0468, "vega": 0.0007, "theta": -0.0041, "rho": -0.0019, "theo": 7.1015, "change": 0.0, "open": 0.0, "high": 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": "RGTX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2137.0, "iv": 3.5264, "open_interest": 1.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0361, "vega": 0.0006, "theta": -0.0041, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-22T14:32:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00012000", "bid": 7.0, "bid_size": 719.0, "ask": 8.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.039, "vega": 0.0005, "theta": -0.0034, "rho": -0.0018, "theo": 8.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-09T10:47:29", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "RGTX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2276.0, "iv": 3.6879, "open_interest": 44.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.03, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T12:34:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00013000", "bid": 8.0, "bid_size": 717.0, "ask": 9.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0337, "vega": 0.0004, "theta": -0.0027, "rho": -0.0016, "theo": 9.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-16T15:58:06", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RGTX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2140.0, "iv": 3.8345, "open_interest": 3.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0254, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T13:29:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00014000", "bid": 9.0, "bid_size": 715.0, "ask": 10.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0294, "vega": 0.0004, "theta": -0.0021, "rho": -0.0013, "theo": 10.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RGTX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2300.0, "iv": 3.9686, "open_interest": 70.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0217, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:51:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00015000", "bid": 10.0, "bid_size": 714.0, "ask": 11.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0253, "vega": 0.0002, "theta": -0.0016, "rho": -0.001, "theo": 11.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-25T13:57:10", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RGTX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2136.0, "iv": 4.0922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0188, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00016000", "bid": 11.0, "bid_size": 712.0, "ask": 12.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0218, "vega": 0.0002, "theta": -0.0012, "rho": -0.0011, "theo": 12.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-10-16T12:11:59", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "RGTX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2481.0, "iv": 4.2068, "open_interest": 5.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0164, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T14:47:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00017000", "bid": 12.0, "bid_size": 723.0, "ask": 13.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0183, "vega": 0.0001, "theta": -0.0009, "rho": -0.0004, "theo": 13.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-23T09:35:16", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "RGTX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2552.0, "iv": 4.3134, "open_interest": 36.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0144, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T09:32:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00018000", "bid": 13.0, "bid_size": 710.0, "ask": 14.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0139, "vega": 0.0001, "theta": -0.0008, "rho": -0.0003, "theo": 14.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RGTX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2416.0, "iv": 4.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0128, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00019000", "bid": 14.0, "bid_size": 710.0, "ask": 15.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0104, "vega": 0.0001, "theta": -0.0007, "rho": -0.0004, "theo": 15.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-23T09:35:15", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "RGTX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2417.0, "iv": 4.5068, "open_interest": 1.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0114, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T15:20:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261120P00020000", "bid": 15.0, "bid_size": 709.0, "ask": 16.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0075, "vega": 0.0, "theta": -0.0006, "rho": -0.0004, "theo": 16.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RGTX261218C00001000", "bid": 2.2, "bid_size": 400.0, "ask": 3.4, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0189, "vega": 0.0011, "theta": -0.0032, "rho": 0.0007, "theo": 3.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RGTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3229.0, "iv": 3.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0184, "vega": 0.0011, "theta": -0.0036, "rho": -0.0003, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218C00002000", "bid": 1.3, "bid_size": 1214.0, "ask": 2.45, "ask_size": 1343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0601, "vega": 0.0025, "theta": -0.0056, "rho": 0.0014, "theo": 2.126, "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": 2.14999997615814}, {"option": "RGTX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3509.0, "iv": 2.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0596, "vega": 0.0025, "theta": -0.0058, "rho": -0.0008, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTX261218C00003000", "bid": 0.9, "bid_size": 1521.0, "ask": 1.75, "ask_size": 2001.0, "iv": 1.6392, "open_interest": 0.0, "volume": 3.0, "delta": 0.7688, "gamma": 0.1237, "vega": 0.0042, "theta": -0.0078, "rho": 0.0018, "theo": 1.3724, "change": 0.675, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T10:45:35", "percent_change": 49.0909, "prev_day_close": 1.37499997019768}, {"option": "RGTX261218P00003000", "bid": 0.05, "bid_size": 3394.0, "ask": 0.65, "ask_size": 2735.0, "iv": 1.4952, "open_interest": 50.0, "volume": 0.0, "delta": -0.228, "gamma": 0.1235, "vega": 0.0042, "theta": -0.008, "rho": -0.0016, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T10:14:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTX261218C00004000", "bid": 0.25, "bid_size": 1422.0, "ask": 1.15, "ask_size": 2376.0, "iv": 1.3367, "open_interest": 4.0, "volume": 2.0, "delta": 0.6015, "gamma": 0.1669, "vega": 0.0053, "theta": -0.0095, "rho": 0.0018, "theo": 0.8677, "change": -0.225, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:25:14", "percent_change": -20.9302, "prev_day_close": 1.07499998807907}, {"option": "RGTX261218P00004000", "bid": 0.7, "bid_size": 312.0, "ask": 1.15, "ask_size": 1736.0, "iv": 1.6052, "open_interest": 53.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.1672, "vega": 0.0053, "theta": -0.0095, "rho": -0.0028, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:51:19", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "RGTX261218C00005000", "bid": 0.35, "bid_size": 556.0, "ask": 0.75, "ask_size": 2919.0, "iv": 1.6149, "open_interest": 33.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.1645, "vega": 0.0055, "theta": -0.0102, "rho": 0.0015, "theo": 0.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T15:33:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RGTX261218P00005000", "bid": 1.5, "bid_size": 90.0, "ask": 2.05, "ask_size": 1754.0, "iv": 1.8855, "open_interest": 16.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.1653, "vega": 0.0055, "theta": -0.0101, "rho": -0.0039, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T09:55:08", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "RGTX261218C00006000", "bid": 0.05, "bid_size": 2732.0, "ask": 0.8, "ask_size": 2896.0, "iv": 1.7452, "open_interest": 8.0, "volume": 0.0, "delta": 0.375, "gamma": 0.1467, "vega": 0.0052, "theta": -0.0104, "rho": 0.0012, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T12:34:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RGTX261218P00006000", "bid": 2.1, "bid_size": 282.0, "ask": 3.2, "ask_size": 1709.0, "iv": 2.0347, "open_interest": 13.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.1479, "vega": 0.0052, "theta": -0.0102, "rho": -0.0049, "theo": 2.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T09:36:56", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RGTX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3333.0, "iv": 1.8115, "open_interest": 2.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.1293, "vega": 0.0049, "theta": -0.0104, "rho": 0.001, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:03:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTX261218P00007000", "bid": 2.9, "bid_size": 1283.0, "ask": 4.1, "ask_size": 246.0, "iv": 2.0306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.1308, "vega": 0.0049, "theta": -0.01, "rho": -0.0057, "theo": 3.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T11:41:44", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RGTX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3242.0, "iv": 1.9121, "open_interest": 1.0, "volume": 0.0, "delta": 0.275, "gamma": 0.1149, "vega": 0.0046, "theta": -0.0103, "rho": 0.0009, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T12:07:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTX261218P00008000", "bid": 3.7, "bid_size": 1469.0, "ask": 5.1, "ask_size": 453.0, "iv": 2.0459, "open_interest": 320.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.1168, "vega": 0.0046, "theta": -0.0098, "rho": -0.0062, "theo": 4.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T12:21:43", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RGTX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3254.0, "iv": 2.027, "open_interest": 38.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.1034, "vega": 0.0043, "theta": -0.0101, "rho": 0.0008, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:06:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RGTX261218P00009000", "bid": 4.5, "bid_size": 1261.0, "ask": 6.0, "ask_size": 247.0, "iv": 1.8591, "open_interest": 9.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.1056, "vega": 0.0043, "theta": -0.0094, "rho": -0.0068, "theo": 5.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T12:22:22", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RGTX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3898.0, "iv": 2.1766, "open_interest": 470.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0941, "vega": 0.0041, "theta": -0.0099, "rho": 0.0007, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:07:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RGTX261218P00010000", "bid": 5.3, "bid_size": 1563.0, "ask": 7.0, "ask_size": 434.0, "iv": 1.6658, "open_interest": 442.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0965, "vega": 0.004, "theta": -0.0091, "rho": -0.0073, "theo": 6.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-14T11:48:27", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RGTX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3974.0, "iv": 2.3076, "open_interest": 40.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0865, "vega": 0.0039, "theta": -0.0097, "rho": 0.0007, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T15:50:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RGTX261218P00011000", "bid": 6.2, "bid_size": 1571.0, "ask": 7.9, "ask_size": 652.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0891, "vega": 0.0038, "theta": -0.0088, "rho": -0.0077, "theo": 7.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-10-06T12:45:53", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RGTX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4046.0, "iv": 2.2856, "open_interest": 2.0, "volume": 1.0, "delta": 0.188, "gamma": 0.0802, "vega": 0.0037, "theta": -0.0095, "rho": 0.0006, "theo": 0.2362, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:40:31", "percent_change": -55.5556, "prev_day_close": 0.224999994039536}, {"option": "RGTX261218P00012000", "bid": 7.0, "bid_size": 1536.0, "ask": 8.9, "ask_size": 587.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.083, "vega": 0.0036, "theta": -0.0085, "rho": -0.0081, "theo": 8.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-17T14:22:02", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "RGTX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4792.0, "iv": 2.46, "open_interest": 3.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0748, "vega": 0.0036, "theta": -0.0094, "rho": 0.0006, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:46:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTX261218P00013000", "bid": 8.0, "bid_size": 978.0, "ask": 9.9, "ask_size": 467.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0778, "vega": 0.0035, "theta": -0.0082, "rho": -0.0085, "theo": 9.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-13T11:03:12", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RGTX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3802.0, "iv": 2.554, "open_interest": 11.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0702, "vega": 0.0034, "theta": -0.0092, "rho": 0.0005, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-04T14:27:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTX261218P00014000", "bid": 9.0, "bid_size": 725.0, "ask": 10.9, "ask_size": 176.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0735, "vega": 0.0033, "theta": -0.0079, "rho": -0.0087, "theo": 10.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-10T15:25:51", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "RGTX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3905.0, "iv": 2.64, "open_interest": 50.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0662, "vega": 0.0033, "theta": -0.009, "rho": 0.0005, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-13T10:23:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RGTX261218P00015000", "bid": 10.0, "bid_size": 742.0, "ask": 11.9, "ask_size": 186.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0697, "vega": 0.0032, "theta": -0.0076, "rho": -0.0092, "theo": 11.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-12T14:12:13", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RGTX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3891.0, "iv": 2.6443, "open_interest": 40.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0628, "vega": 0.0032, "theta": -0.0089, "rho": 0.0005, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-05-26T09:31:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00016000", "bid": 11.0, "bid_size": 805.0, "ask": 12.9, "ask_size": 257.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0664, "vega": 0.003, "theta": -0.0073, "rho": -0.0093, "theo": 12.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-23T12:41:55", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RGTX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3390.0, "iv": 2.7168, "open_interest": 18.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0597, "vega": 0.0031, "theta": -0.0087, "rho": 0.0005, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T14:58:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00017000", "bid": 12.0, "bid_size": 717.0, "ask": 13.9, "ask_size": 174.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0635, "vega": 0.0029, "theta": -0.0071, "rho": -0.0095, "theo": 13.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-07-17T09:50:05", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RGTX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3323.0, "iv": 2.7843, "open_interest": 3.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.057, "vega": 0.003, "theta": -0.0086, "rho": 0.0004, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00018000", "bid": 13.0, "bid_size": 718.0, "ask": 14.9, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0611, "vega": 0.0028, "theta": -0.0068, "rho": -0.0098, "theo": 14.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "RGTX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3859.0, "iv": 2.8475, "open_interest": 121.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0545, "vega": 0.0029, "theta": -0.0084, "rho": 0.0004, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:41:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00019000", "bid": 14.0, "bid_size": 679.0, "ask": 15.9, "ask_size": 216.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0589, "vega": 0.0027, "theta": -0.0066, "rho": -0.01, "theo": 15.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-08-10T12:09:32", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "RGTX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3905.0, "iv": 2.9068, "open_interest": 11.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0523, "vega": 0.0028, "theta": -0.0083, "rho": 0.0004, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T10:06:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00020000", "bid": 15.0, "bid_size": 574.0, "ask": 16.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0569, "vega": 0.0026, "theta": -0.0063, "rho": -0.0102, "theo": 16.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-07-07T13:40:33", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "RGTX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3965.0, "iv": 2.9626, "open_interest": 13.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0503, "vega": 0.0027, "theta": -0.0082, "rho": 0.0004, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:30:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00021000", "bid": 16.0, "bid_size": 575.0, "ask": 17.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0551, "vega": 0.0025, "theta": -0.0061, "rho": -0.0102, "theo": 17.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "RGTX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3822.0, "iv": 3.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0485, "vega": 0.0026, "theta": -0.008, "rho": 0.0004, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T10:21:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00022000", "bid": 17.0, "bid_size": 566.0, "ask": 18.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0534, "vega": 0.0024, "theta": -0.0058, "rho": -0.0103, "theo": 18.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-06-25T10:45:32", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "RGTX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3801.0, "iv": 3.0653, "open_interest": 18.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0468, "vega": 0.0026, "theta": -0.0079, "rho": 0.0004, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-08T09:30:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00023000", "bid": 18.0, "bid_size": 574.0, "ask": 19.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.052, "vega": 0.0023, "theta": -0.0056, "rho": -0.0102, "theo": 19.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-30T13:00:01", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "RGTX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3953.0, "iv": 3.1128, "open_interest": 18.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0452, "vega": 0.0025, "theta": -0.0078, "rho": 0.0004, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-04-16T11:13:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00024000", "bid": 19.0, "bid_size": 574.0, "ask": 20.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0507, "vega": 0.0023, "theta": -0.0054, "rho": -0.0104, "theo": 20.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-07-08T14:44:06", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "RGTX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3698.0, "iv": 3.1579, "open_interest": 49.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0438, "vega": 0.0025, "theta": -0.0077, "rho": 0.0003, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:20:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00025000", "bid": 20.0, "bid_size": 575.0, "ask": 21.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0495, "vega": 0.0022, "theta": -0.0052, "rho": -0.0105, "theo": 21.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-13T09:38:56", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "RGTX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3952.0, "iv": 3.201, "open_interest": 10.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0425, "vega": 0.0024, "theta": -0.0076, "rho": 0.0003, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-03T14:23:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00026000", "bid": 20.9, "bid_size": 577.0, "ask": 22.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0484, "vega": 0.0022, "theta": -0.005, "rho": -0.0109, "theo": 22.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-10T15:43:15", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "RGTX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3939.0, "iv": 3.2422, "open_interest": 8.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0413, "vega": 0.0024, "theta": -0.0075, "rho": 0.0003, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:41:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00027000", "bid": 21.9, "bid_size": 576.0, "ask": 23.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0474, "vega": 0.0021, "theta": -0.0048, "rho": -0.0108, "theo": 23.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.36, "last_trade_time": "2026-07-10T15:28:26", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "RGTX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3980.0, "iv": 3.2816, "open_interest": 26.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0401, "vega": 0.0023, "theta": -0.0074, "rho": 0.0003, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T09:35:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00028000", "bid": 22.9, "bid_size": 577.0, "ask": 24.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0466, "vega": 0.002, "theta": -0.0046, "rho": -0.0109, "theo": 24.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.11, "last_trade_time": "2026-08-25T12:51:00", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "RGTX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3839.0, "iv": 3.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0391, "vega": 0.0023, "theta": -0.0074, "rho": 0.0003, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX261218P00029000", "bid": 23.9, "bid_size": 576.0, "ask": 25.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0458, "vega": 0.002, "theta": -0.0044, "rho": -0.0111, "theo": 25.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-06-10T12:03:07", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "RGTX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3863.0, "iv": 3.3558, "open_interest": 22.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0381, "vega": 0.0022, "theta": -0.0073, "rho": 0.0003, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:41:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00030000", "bid": 24.9, "bid_size": 582.0, "ask": 26.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0451, "vega": 0.0019, "theta": -0.0042, "rho": -0.0105, "theo": 26.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-08T11:06:08", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "RGTX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3794.0, "iv": 3.3032, "open_interest": 5.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0371, "vega": 0.0022, "theta": -0.0072, "rho": 0.0003, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-06T10:30:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00031000", "bid": 25.9, "bid_size": 574.0, "ask": 27.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0444, "vega": 0.0018, "theta": -0.004, "rho": -0.01, "theo": 27.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "RGTX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3874.0, "iv": 3.3365, "open_interest": 31.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0362, "vega": 0.0022, "theta": -0.0071, "rho": 0.0003, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:04:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00032000", "bid": 26.9, "bid_size": 581.0, "ask": 28.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0436, "vega": 0.0017, "theta": -0.0038, "rho": -0.0102, "theo": 28.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "RGTX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3644.0, "iv": 3.3687, "open_interest": 5.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0354, "vega": 0.0021, "theta": -0.007, "rho": 0.0003, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T15:14:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00033000", "bid": 27.9, "bid_size": 574.0, "ask": 29.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0428, "vega": 0.0017, "theta": -0.0036, "rho": -0.0104, "theo": 29.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-05-29T09:37:59", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "RGTX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3992.0, "iv": 3.3997, "open_interest": 33.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0346, "vega": 0.0021, "theta": -0.0069, "rho": 0.0003, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T10:19:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00034000", "bid": 28.9, "bid_size": 581.0, "ask": 30.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0421, "vega": 0.0016, "theta": -0.0034, "rho": -0.0104, "theo": 30.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "RGTX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3824.0, "iv": 3.4297, "open_interest": 12.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0339, "vega": 0.002, "theta": -0.0069, "rho": 0.0003, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T15:31:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00035000", "bid": 29.9, "bid_size": 581.0, "ask": 31.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0414, "vega": 0.0016, "theta": -0.0032, "rho": -0.0105, "theo": 31.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "RGTX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3920.0, "iv": 3.4588, "open_interest": 2.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0332, "vega": 0.002, "theta": -0.0068, "rho": 0.0002, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-05-29T12:00:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00036000", "bid": 30.9, "bid_size": 581.0, "ask": 32.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0408, "vega": 0.0016, "theta": -0.003, "rho": -0.0108, "theo": 32.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "RGTX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4048.0, "iv": 3.4869, "open_interest": 2.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0325, "vega": 0.002, "theta": -0.0067, "rho": 0.0002, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T09:59:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00037000", "bid": 31.9, "bid_size": 574.0, "ask": 33.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0402, "vega": 0.0016, "theta": -0.0028, "rho": -0.0107, "theo": 33.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "RGTX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4047.0, "iv": 3.5141, "open_interest": 6.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0318, "vega": 0.002, "theta": -0.0067, "rho": 0.0002, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T10:51:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00038000", "bid": 32.9, "bid_size": 574.0, "ask": 34.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0397, "vega": 0.0015, "theta": -0.0027, "rho": -0.0103, "theo": 34.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "RGTX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4048.0, "iv": 3.5406, "open_interest": 2.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0312, "vega": 0.0019, "theta": -0.0066, "rho": 0.0002, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:01:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00039000", "bid": 33.9, "bid_size": 582.0, "ask": 35.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0393, "vega": 0.0014, "theta": -0.0026, "rho": -0.0104, "theo": 35.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-05-27T12:29:43", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "RGTX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3980.0, "iv": 3.5662, "open_interest": 27.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0306, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00040000", "bid": 34.9, "bid_size": 574.0, "ask": 36.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0389, "vega": 0.0014, "theta": -0.0026, "rho": -0.0104, "theo": 36.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-09-08T12:13:51", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "RGTX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3973.0, "iv": 3.5912, "open_interest": 30.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0301, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-06-29T14:22:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00041000", "bid": 35.9, "bid_size": 581.0, "ask": 37.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0386, "vega": 0.0014, "theta": -0.0025, "rho": -0.0097, "theo": 37.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "RGTX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3977.0, "iv": 3.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0296, "vega": 0.0018, "theta": -0.0064, "rho": 0.0002, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00042000", "bid": 36.9, "bid_size": 574.0, "ask": 38.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.038, "vega": 0.0013, "theta": -0.0023, "rho": -0.0094, "theo": 38.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "RGTX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3942.0, "iv": 3.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.029, "vega": 0.0018, "theta": -0.0064, "rho": 0.0002, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00043000", "bid": 37.9, "bid_size": 581.0, "ask": 39.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0375, "vega": 0.0012, "theta": -0.0022, "rho": -0.0089, "theo": 39.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "RGTX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3941.0, "iv": 3.662, "open_interest": 1.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0286, "vega": 0.0018, "theta": -0.0063, "rho": 0.0002, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00044000", "bid": 38.9, "bid_size": 581.0, "ask": 40.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0369, "vega": 0.0011, "theta": -0.002, "rho": -0.0085, "theo": 40.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "RGTX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3812.0, "iv": 3.6844, "open_interest": 45.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0281, "vega": 0.0018, "theta": -0.0062, "rho": 0.0002, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-24T09:45:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00045000", "bid": 39.9, "bid_size": 575.0, "ask": 41.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0362, "vega": 0.0011, "theta": -0.0017, "rho": -0.0086, "theo": 41.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "RGTX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3896.0, "iv": 3.7063, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0276, "vega": 0.0018, "theta": -0.0062, "rho": 0.0002, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00046000", "bid": 40.9, "bid_size": 575.0, "ask": 42.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0356, "vega": 0.0011, "theta": -0.0015, "rho": -0.0088, "theo": 42.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "RGTX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3839.0, "iv": 3.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0272, "vega": 0.0017, "theta": -0.0061, "rho": 0.0002, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00047000", "bid": 41.9, "bid_size": 575.0, "ask": 43.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0356, "vega": 0.0011, "theta": -0.0013, "rho": -0.0089, "theo": 43.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "RGTX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3653.0, "iv": 3.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0268, "vega": 0.0017, "theta": -0.0061, "rho": 0.0002, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00048000", "bid": 42.9, "bid_size": 575.0, "ask": 44.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.036, "vega": 0.001, "theta": -0.0011, "rho": -0.009, "theo": 44.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "RGTX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3895.0, "iv": 3.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0264, "vega": 0.0017, "theta": -0.006, "rho": 0.0002, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00049000", "bid": 43.9, "bid_size": 575.0, "ask": 45.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0364, "vega": 0.001, "theta": -0.0009, "rho": -0.0089, "theo": 45.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-02T11:26:03", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "RGTX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3919.0, "iv": 3.7886, "open_interest": 1.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.026, "vega": 0.0017, "theta": -0.006, "rho": 0.0002, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-06-02T10:08:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00050000", "bid": 44.9, "bid_size": 577.0, "ask": 46.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0368, "vega": 0.001, "theta": -0.0007, "rho": -0.0091, "theo": 46.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.46, "last_trade_time": "2026-06-01T13:39:52", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "RGTX261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3945.0, "iv": 3.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0256, "vega": 0.0017, "theta": -0.006, "rho": 0.0002, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00051000", "bid": 45.9, "bid_size": 575.0, "ask": 47.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0372, "vega": 0.001, "theta": -0.0005, "rho": -0.0092, "theo": 47.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "RGTX261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3810.0, "iv": 3.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0252, "vega": 0.0016, "theta": -0.0059, "rho": 0.0002, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00052000", "bid": 46.9, "bid_size": 575.0, "ask": 48.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0376, "vega": 0.001, "theta": -0.0002, "rho": -0.0094, "theo": 48.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "RGTX261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3807.0, "iv": 3.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0249, "vega": 0.0016, "theta": -0.0059, "rho": 0.0002, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00053000", "bid": 47.9, "bid_size": 575.0, "ask": 49.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0379, "vega": 0.001, "theta": 0.0, "rho": -0.0074, "theo": 49.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "RGTX261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3933.0, "iv": 3.8638, "open_interest": 1.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0246, "vega": 0.0016, "theta": -0.0058, "rho": 0.0002, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-07T12:34:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00054000", "bid": 48.9, "bid_size": 575.0, "ask": 50.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0376, "vega": 0.0008, "theta": 0.0, "rho": -0.0072, "theo": 50.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "RGTX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3634.0, "iv": 3.8816, "open_interest": 2.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0242, "vega": 0.0016, "theta": -0.0058, "rho": 0.0002, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-07T15:08:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00055000", "bid": 49.9, "bid_size": 575.0, "ask": 51.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0374, "vega": 0.0008, "theta": 0.0, "rho": -0.0073, "theo": 51.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "RGTX261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3921.0, "iv": 3.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0239, "vega": 0.0016, "theta": -0.0057, "rho": 0.0002, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00056000", "bid": 50.9, "bid_size": 575.0, "ask": 52.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0371, "vega": 0.0008, "theta": 0.0, "rho": -0.0074, "theo": 52.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "RGTX261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3945.0, "iv": 3.9161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0236, "vega": 0.0016, "theta": -0.0057, "rho": 0.0002, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00057000", "bid": 51.9, "bid_size": 574.0, "ask": 53.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0369, "vega": 0.0007, "theta": 0.0, "rho": -0.0074, "theo": 53.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RGTX261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3845.0, "iv": 3.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0233, "vega": 0.0015, "theta": -0.0056, "rho": 0.0002, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00058000", "bid": 52.9, "bid_size": 575.0, "ask": 54.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0367, "vega": 0.0007, "theta": 0.0, "rho": -0.0075, "theo": 54.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "RGTX261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3633.0, "iv": 3.9493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.023, "vega": 0.0015, "theta": -0.0056, "rho": 0.0002, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00059000", "bid": 53.9, "bid_size": 575.0, "ask": 55.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0365, "vega": 0.0007, "theta": 0.0, "rho": -0.0065, "theo": 55.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "RGTX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4093.0, "iv": 3.9655, "open_interest": 54.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0227, "vega": 0.0015, "theta": -0.0056, "rho": 0.0002, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:35:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RGTX261218P00060000", "bid": 54.9, "bid_size": 574.0, "ask": 56.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0362, "vega": 0.0006, "theta": 0.0, "rho": -0.0065, "theo": 56.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "RGTX270319C00001000", "bid": 1.95, "bid_size": 400.0, "ask": 3.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0214, "vega": 0.0022, "theta": -0.0022, "rho": 0.0014, "theo": 3.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RGTX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2967.0, "iv": 2.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0172, "vega": 0.0024, "theta": -0.002, "rho": -0.0014, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RGTX270319C00002000", "bid": 1.6, "bid_size": 484.0, "ask": 2.7, "ask_size": 590.0, "iv": 1.4641, "open_interest": 1.0, "volume": 1.0, "delta": 0.8599, "gamma": 0.0513, "vega": 0.0048, "theta": -0.0032, "rho": 0.0028, "theo": 2.3013, "change": 0.03, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T14:42:31", "percent_change": 1.30435, "prev_day_close": 2.29999995231628}, {"option": "RGTX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2586.0, "iv": 1.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0464, "vega": 0.0048, "theta": -0.0031, "rho": -0.0033, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RGTX270319C00003000", "bid": 0.55, "bid_size": 630.0, "ask": 2.15, "ask_size": 639.0, "iv": 1.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0809, "vega": 0.007, "theta": -0.0041, "rho": 0.0037, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "RGTX270319P00003000", "bid": 0.3, "bid_size": 1123.0, "ask": 1.2, "ask_size": 2444.0, "iv": 1.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0766, "vega": 0.007, "theta": -0.004, "rho": -0.006, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "RGTX270319C00004000", "bid": 0.2, "bid_size": 249.0, "ask": 1.75, "ask_size": 1386.0, "iv": 1.1381, "open_interest": 2.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0953, "vega": 0.0084, "theta": -0.0048, "rho": 0.0038, "theo": 1.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-29T10:16:07", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RGTX270319P00004000", "bid": 1.1, "bid_size": 18.0, "ask": 1.95, "ask_size": 1518.0, "iv": 1.5849, "open_interest": 1.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0924, "vega": 0.0084, "theta": -0.0047, "rho": -0.0091, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RGTX270319C00005000", "bid": 0.35, "bid_size": 217.0, "ask": 1.35, "ask_size": 1509.0, "iv": 1.3082, "open_interest": 5.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0971, "vega": 0.009, "theta": -0.0054, "rho": 0.0036, "theo": 1.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-10-14T14:30:52", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "RGTX270319P00005000", "bid": 1.75, "bid_size": 49.0, "ask": 2.65, "ask_size": 1327.0, "iv": 1.5221, "open_interest": 7.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0956, "vega": 0.009, "theta": -0.0052, "rho": -0.012, "theo": 2.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T15:35:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RGTX270319C00006000", "bid": 0.2, "bid_size": 1885.0, "ask": 1.4, "ask_size": 1969.0, "iv": 1.4679, "open_interest": 2.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0942, "vega": 0.0092, "theta": -0.0058, "rho": 0.0034, "theo": 1.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T15:33:55", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "RGTX270319P00006000", "bid": 2.6, "bid_size": 64.0, "ask": 3.7, "ask_size": 1279.0, "iv": 1.6925, "open_interest": 155.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0938, "vega": 0.0092, "theta": -0.0055, "rho": -0.0146, "theo": 3.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-14T14:31:22", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "RGTX270319C00007000", "bid": 0.1, "bid_size": 2040.0, "ask": 1.2, "ask_size": 2122.0, "iv": 1.4669, "open_interest": 2.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0903, "vega": 0.0092, "theta": -0.006, "rho": 0.0032, "theo": 0.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T15:33:05", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "RGTX270319P00007000", "bid": 3.3, "bid_size": 154.0, "ask": 4.5, "ask_size": 971.0, "iv": 1.5973, "open_interest": 1.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0909, "vega": 0.0092, "theta": -0.0057, "rho": -0.0169, "theo": 4.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-08-28T13:20:15", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RGTX270319C00008000", "bid": 0.05, "bid_size": 2130.0, "ask": 1.1, "ask_size": 2265.0, "iv": 1.513, "open_interest": 8.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0865, "vega": 0.0092, "theta": -0.0062, "rho": 0.0031, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-22T11:02:10", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "RGTX270319P00008000", "bid": 4.0, "bid_size": 1002.0, "ask": 5.5, "ask_size": 986.0, "iv": 1.575, "open_interest": 3.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0878, "vega": 0.0092, "theta": -0.0058, "rho": -0.019, "theo": 5.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-07T10:55:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RGTX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2339.0, "iv": 1.5632, "open_interest": 4.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.083, "vega": 0.0092, "theta": -0.0064, "rho": 0.0029, "theo": 0.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T14:28:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RGTX270319P00009000", "bid": 4.8, "bid_size": 910.0, "ask": 6.8, "ask_size": 964.0, "iv": 1.7521, "open_interest": 150.0, "volume": 0.0, "delta": -0.536, "gamma": 0.085, "vega": 0.0092, "theta": -0.006, "rho": -0.0209, "theo": 5.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-08-10T13:02:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RGTX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3158.0, "iv": 1.5954, "open_interest": 51.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.08, "vega": 0.0091, "theta": -0.0065, "rho": 0.0028, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:39:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RGTX270319P00010000", "bid": 5.5, "bid_size": 672.0, "ask": 7.7, "ask_size": 722.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0825, "vega": 0.0091, "theta": -0.006, "rho": -0.0227, "theo": 6.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RGTX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2278.0, "iv": 1.6445, "open_interest": 4.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0772, "vega": 0.009, "theta": -0.0066, "rho": 0.0027, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T10:24:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RGTX270319P00011000", "bid": 6.3, "bid_size": 664.0, "ask": 8.7, "ask_size": 715.0, "iv": 1.5928, "open_interest": 2.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0804, "vega": 0.009, "theta": -0.0061, "rho": -0.0243, "theo": 7.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T12:43:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RGTX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2322.0, "iv": 1.6835, "open_interest": 2.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0748, "vega": 0.0089, "theta": -0.0067, "rho": 0.0026, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T09:31:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RGTX270319P00012000", "bid": 7.1, "bid_size": 459.0, "ask": 9.6, "ask_size": 40.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0785, "vega": 0.0089, "theta": -0.0061, "rho": -0.0258, "theo": 8.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-05T15:32:05", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RGTX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2418.0, "iv": 1.7791, "open_interest": 1.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0726, "vega": 0.0088, "theta": -0.0068, "rho": 0.0025, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RGTX270319P00013000", "bid": 8.0, "bid_size": 454.0, "ask": 10.6, "ask_size": 40.0, "iv": 1.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0768, "vega": 0.0088, "theta": -0.0061, "rho": -0.0273, "theo": 9.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "RGTX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2409.0, "iv": 1.8043, "open_interest": 5.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0707, "vega": 0.0087, "theta": -0.0068, "rho": 0.0025, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-12T15:54:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RGTX270319P00014000", "bid": 9.0, "bid_size": 451.0, "ask": 11.5, "ask_size": 40.0, "iv": 1.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0754, "vega": 0.0087, "theta": -0.0061, "rho": -0.0288, "theo": 10.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RGTX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2415.0, "iv": 1.8568, "open_interest": 1.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0689, "vega": 0.0087, "theta": -0.0069, "rho": 0.0024, "theo": 0.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-08T12:15:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RGTX270319P00015000", "bid": 10.0, "bid_size": 447.0, "ask": 12.5, "ask_size": 40.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0741, "vega": 0.0086, "theta": -0.0061, "rho": -0.0299, "theo": 11.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RGTX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2318.0, "iv": 1.8715, "open_interest": 200.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0673, "vega": 0.0086, "theta": -0.0069, "rho": 0.0023, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RGTX270319P00016000", "bid": 10.9, "bid_size": 445.0, "ask": 13.5, "ask_size": 40.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.073, "vega": 0.0086, "theta": -0.0061, "rho": -0.0312, "theo": 12.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RGTX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1996.0, "iv": 1.8813, "open_interest": 1.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0659, "vega": 0.0085, "theta": -0.0069, "rho": 0.0023, "theo": 0.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T12:24:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RGTX270319P00017000", "bid": 11.9, "bid_size": 442.0, "ask": 14.5, "ask_size": 40.0, "iv": 1.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.072, "vega": 0.0085, "theta": -0.0061, "rho": -0.0324, "theo": 13.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "RGTX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2369.0, "iv": 1.9225, "open_interest": 3.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0645, "vega": 0.0085, "theta": -0.007, "rho": 0.0022, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTX270319P00018000", "bid": 12.9, "bid_size": 616.0, "ask": 15.4, "ask_size": 190.0, "iv": 1.4281, "open_interest": 150.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0711, "vega": 0.0084, "theta": -0.0061, "rho": -0.0336, "theo": 14.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.86, "last_trade_time": "2026-08-10T13:02:22", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "RGTX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2407.0, "iv": 1.9609, "open_interest": 1.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0633, "vega": 0.0084, "theta": -0.007, "rho": 0.0022, "theo": 0.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTX270319P00019000", "bid": 13.8, "bid_size": 508.0, "ask": 16.4, "ask_size": 104.0, "iv": 1.2772, "open_interest": 25.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0703, "vega": 0.0083, "theta": -0.0061, "rho": -0.0345, "theo": 15.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-15T11:19:44", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "RGTX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.7144, "open_interest": 10.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0622, "vega": 0.0083, "theta": -0.007, "rho": 0.0022, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-22T13:35:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RGTX270319P00020000", "bid": 14.8, "bid_size": 501.0, "ask": 17.4, "ask_size": 95.0, "iv": 1.3236, "open_interest": 10.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0696, "vega": 0.0082, "theta": -0.006, "rho": -0.0357, "theo": 16.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.24, "last_trade_time": "2026-10-16T14:02:43", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "RGTX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2315.0, "iv": 1.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0611, "vega": 0.0083, "theta": -0.007, "rho": 0.0021, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RGTX270319P00021000", "bid": 15.8, "bid_size": 435.0, "ask": 18.4, "ask_size": 40.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.069, "vega": 0.0081, "theta": -0.006, "rho": -0.0364, "theo": 17.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "RGTX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2409.0, "iv": 2.0266, "open_interest": 4.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0601, "vega": 0.0082, "theta": -0.007, "rho": 0.0021, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-09-25T12:12:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RGTX270319P00022000", "bid": 16.8, "bid_size": 433.0, "ask": 19.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0684, "vega": 0.008, "theta": -0.006, "rho": -0.0374, "theo": 18.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "RGTX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2288.0, "iv": 2.0191, "open_interest": 4.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0592, "vega": 0.0082, "theta": -0.0071, "rho": 0.002, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T15:40:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RGTX270319P00023000", "bid": 17.8, "bid_size": 431.0, "ask": 20.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0678, "vega": 0.008, "theta": -0.006, "rho": -0.0383, "theo": 19.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "RGTX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2274.0, "iv": 2.0476, "open_interest": 7.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0583, "vega": 0.0081, "theta": -0.0071, "rho": 0.002, "theo": 0.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-05T10:20:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTX270319P00024000", "bid": 18.7, "bid_size": 430.0, "ask": 21.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0674, "vega": 0.0079, "theta": -0.0059, "rho": -0.0392, "theo": 20.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-13T09:38:56", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "RGTX270617C00001000", "bid": 1.7, "bid_size": 400.0, "ask": 3.6, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0439, "vega": 0.0017, "theta": -0.0019, "rho": 0.0011, "theo": 2.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RGTX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1939.0, "iv": 2.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0178, "vega": 0.003, "theta": -0.0011, "rho": -0.0024, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 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": "RGTX270617C00002000", "bid": 1.0, "bid_size": 496.0, "ask": 2.95, "ask_size": 497.0, "iv": 1.0629, "open_interest": 1.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.065, "vega": 0.0056, "theta": -0.0027, "rho": 0.0032, "theo": 2.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-21T15:11:33", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "RGTX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1877.0, "iv": 1.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.042, "vega": 0.0061, "theta": -0.0019, "rho": -0.0065, "theo": 0.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RGTX270617C00003000", "bid": 0.45, "bid_size": 531.0, "ask": 2.5, "ask_size": 526.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0793, "vega": 0.0084, "theta": -0.0031, "rho": 0.0045, "theo": 1.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "RGTX270617P00003000", "bid": 0.4, "bid_size": 209.0, "ask": 1.65, "ask_size": 1875.0, "iv": 1.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0604, "vega": 0.0084, "theta": -0.0024, "rho": -0.0116, "theo": 1.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "RGTX270617C00004000", "bid": 0.2, "bid_size": 367.0, "ask": 2.25, "ask_size": 1319.0, "iv": 1.2724, "open_interest": 4.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0854, "vega": 0.01, "theta": -0.0034, "rho": 0.0048, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T15:09:54", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "RGTX270617P00004000", "bid": 1.1, "bid_size": 49.0, "ask": 2.35, "ask_size": 1441.0, "iv": 1.328, "open_interest": 1.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0707, "vega": 0.0097, "theta": -0.0027, "rho": -0.0169, "theo": 1.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T15:13:31", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "RGTX270617C00005000", "bid": 0.4, "bid_size": 238.0, "ask": 1.95, "ask_size": 1354.0, "iv": 1.4496, "open_interest": 1.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0867, "vega": 0.0107, "theta": -0.0036, "rho": 0.0048, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T13:28:28", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "RGTX270617P00005000", "bid": 2.0, "bid_size": 7.0, "ask": 3.3, "ask_size": 1024.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0755, "vega": 0.0104, "theta": -0.0028, "rho": -0.0221, "theo": 2.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "RGTX270617C00006000", "bid": 0.25, "bid_size": 257.0, "ask": 1.85, "ask_size": 1504.0, "iv": 1.4952, "open_interest": 1.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0856, "vega": 0.011, "theta": -0.0036, "rho": 0.0047, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-15T15:14:56", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "RGTX270617P00006000", "bid": 2.85, "bid_size": 6.0, "ask": 4.2, "ask_size": 1044.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0772, "vega": 0.0107, "theta": -0.0028, "rho": -0.0268, "theo": 3.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "RGTX270617C00007000", "bid": 0.15, "bid_size": 1631.0, "ask": 1.7, "ask_size": 1579.0, "iv": 1.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0835, "vega": 0.011, "theta": -0.0037, "rho": 0.0045, "theo": 0.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RGTX270617P00007000", "bid": 3.6, "bid_size": 40.0, "ask": 5.0, "ask_size": 1026.0, "iv": 1.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0773, "vega": 0.0108, "theta": -0.0027, "rho": -0.0311, "theo": 4.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RGTX270617C00008000", "bid": 0.05, "bid_size": 1715.0, "ask": 1.6, "ask_size": 1877.0, "iv": 1.5171, "open_interest": 1.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0809, "vega": 0.0109, "theta": -0.0036, "rho": 0.0043, "theo": 0.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T14:28:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RGTX270617P00008000", "bid": 4.3, "bid_size": 232.0, "ask": 6.0, "ask_size": 1046.0, "iv": 1.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0767, "vega": 0.0108, "theta": -0.0026, "rho": -0.035, "theo": 5.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RGTX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2014.0, "iv": 1.6475, "open_interest": 15.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0781, "vega": 0.0108, "theta": -0.0036, "rho": 0.004, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T14:01:25", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "RGTX270617P00009000", "bid": 5.0, "bid_size": 1119.0, "ask": 6.9, "ask_size": 1018.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0758, "vega": 0.0107, "theta": -0.0024, "rho": -0.0386, "theo": 6.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RGTX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1918.0, "iv": 1.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0754, "vega": 0.0106, "theta": -0.0036, "rho": 0.0039, "theo": 0.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RGTX270617P00010000", "bid": 5.7, "bid_size": 1096.0, "ask": 7.8, "ask_size": 985.0, "iv": 1.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0747, "vega": 0.0105, "theta": -0.0022, "rho": -0.0419, "theo": 7.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RGTX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2150.0, "iv": 1.5986, "open_interest": 8.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0728, "vega": 0.0104, "theta": -0.0035, "rho": 0.0037, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T12:24:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RGTX270617P00011000", "bid": 6.4, "bid_size": 1057.0, "ask": 8.9, "ask_size": 1022.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0736, "vega": 0.0104, "theta": -0.0021, "rho": -0.0448, "theo": 7.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RGTX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1075.0, "iv": 1.6549, "open_interest": 1.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0703, "vega": 0.0101, "theta": -0.0035, "rho": 0.0035, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T15:07:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RGTX270617P00012000", "bid": 7.0, "bid_size": 794.0, "ask": 10.2, "ask_size": 719.0, "iv": 1.2366, "open_interest": 1.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0726, "vega": 0.0102, "theta": -0.0019, "rho": -0.0475, "theo": 8.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-21T15:10:01", "percent_change": 0.0, "prev_day_close": 8.5}], "symbol": "RGTX", "security_type": "stock", "exchange_id": 2, "current_price": 4.0008, "price_change": -0.48, "price_change_percent": -10.8597, "bid": 4.0, "ask": 4.07, "bid_size": 100, "ask_size": 200, "open": 4.49, "high": 4.72, "low": 3.9, "close": 3.94, "prev_day_close": 4.42, "volume": 2229584, "iv30": 164.848, "iv30_change": 15.129, "iv30_change_percent": 10.1049, "seqno": 10521043441, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "RGTX"}