{"timestamp": "2026-11-03 01:40:59", "data": {"options": [{"option": "RGTZ261120C00005000", "bid": 22.6, "bid_size": 72.0, "ask": 23.9, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0299, "rho": 0.0001, "theo": 23.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RGTZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 4.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0159, "rho": -0.0002, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 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": "RGTZ261120C00010000", "bid": 17.6, "bid_size": 71.0, "ask": 18.9, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0375, "rho": 0.0009, "theo": 18.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T09:47:21", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "RGTZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 296.0, "iv": 2.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0296, "rho": -0.0005, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 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": "RGTZ261120C00012000", "bid": 15.6, "bid_size": 140.0, "ask": 16.9, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0068, "vega": 0.0036, "theta": -0.0439, "rho": 0.0017, "theo": 16.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RGTZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 297.0, "iv": 2.5835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0052, "vega": 0.0053, "theta": -0.0372, "rho": -0.0008, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-07T10:24:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTZ261120C00013000", "bid": 14.6, "bid_size": 288.0, "ask": 15.9, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0081, "vega": 0.0045, "theta": -0.0494, "rho": 0.002, "theo": 15.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-05-05T12:18:06", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RGTZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 278.0, "iv": 2.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0064, "vega": 0.0062, "theta": -0.0417, "rho": -0.0009, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-05-05T12:18:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RGTZ261120C00014000", "bid": 13.7, "bid_size": 268.0, "ask": 15.0, "ask_size": 268.0, "iv": 2.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0092, "vega": 0.0059, "theta": -0.0541, "rho": 0.0026, "theo": 14.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-10-13T15:22:24", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RGTZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 2.2453, "open_interest": 4.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0078, "vega": 0.0072, "theta": -0.0466, "rho": -0.0011, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:19:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ261120C00015000", "bid": 12.8, "bid_size": 267.0, "ask": 14.1, "ask_size": 267.0, "iv": 2.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0108, "vega": 0.0066, "theta": -0.0594, "rho": 0.0028, "theo": 13.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-05-06T15:36:15", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RGTZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 286.0, "iv": 2.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0093, "vega": 0.0083, "theta": -0.052, "rho": -0.0014, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-05-06T15:36:15", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RGTZ261120C00016000", "bid": 11.9, "bid_size": 267.0, "ask": 13.2, "ask_size": 268.0, "iv": 2.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0127, "vega": 0.0086, "theta": -0.0645, "rho": 0.0035, "theo": 12.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-05T09:38:54", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "RGTZ261120P00016000", "bid": 0.15, "bid_size": 387.0, "ask": 1.0, "ask_size": 277.0, "iv": 2.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0111, "vega": 0.0096, "theta": -0.0578, "rho": -0.0016, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "RGTZ261120C00017000", "bid": 11.0, "bid_size": 276.0, "ask": 12.3, "ask_size": 277.0, "iv": 2.068, "open_interest": 56.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0147, "vega": 0.0096, "theta": -0.0705, "rho": 0.0036, "theo": 11.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T15:51:04", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "RGTZ261120P00017000", "bid": 0.45, "bid_size": 271.0, "ask": 1.1, "ask_size": 83.0, "iv": 2.0731, "open_interest": 43.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.013, "vega": 0.0109, "theta": -0.0641, "rho": -0.002, "theo": 0.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-07T12:30:26", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "RGTZ261120C00018000", "bid": 10.2, "bid_size": 268.0, "ask": 11.5, "ask_size": 268.0, "iv": 2.0733, "open_interest": 1.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0168, "vega": 0.0116, "theta": -0.0768, "rho": 0.0043, "theo": 10.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T11:11:45", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RGTZ261120P00018000", "bid": 0.35, "bid_size": 285.0, "ask": 1.35, "ask_size": 293.0, "iv": 1.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0152, "vega": 0.0124, "theta": -0.0709, "rho": -0.0024, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "RGTZ261120C00019000", "bid": 9.4, "bid_size": 273.0, "ask": 10.7, "ask_size": 275.0, "iv": 2.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.019, "vega": 0.0129, "theta": -0.0834, "rho": 0.0043, "theo": 10.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RGTZ261120P00019000", "bid": 0.85, "bid_size": 270.0, "ask": 1.55, "ask_size": 277.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0174, "vega": 0.0139, "theta": -0.0779, "rho": -0.0028, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RGTZ261120C00020000", "bid": 8.7, "bid_size": 273.0, "ask": 9.9, "ask_size": 276.0, "iv": 2.0292, "open_interest": 4.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0212, "vega": 0.0149, "theta": -0.0901, "rho": 0.0048, "theo": 9.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T10:10:36", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RGTZ261120P00020000", "bid": 0.9, "bid_size": 268.0, "ask": 1.75, "ask_size": 278.0, "iv": 1.9601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0197, "vega": 0.0155, "theta": -0.0851, "rho": -0.0033, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "RGTZ261120C00021000", "bid": 8.0, "bid_size": 272.0, "ask": 9.2, "ask_size": 276.0, "iv": 2.0227, "open_interest": 2.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0234, "vega": 0.0163, "theta": -0.0971, "rho": 0.0049, "theo": 8.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-07T10:51:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RGTZ261120P00021000", "bid": 1.15, "bid_size": 277.0, "ask": 2.1, "ask_size": 268.0, "iv": 1.9501, "open_interest": 1.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.022, "vega": 0.017, "theta": -0.0924, "rho": -0.0039, "theo": 1.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-11T13:22:42", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "RGTZ261120C00022000", "bid": 7.2, "bid_size": 275.0, "ask": 8.5, "ask_size": 279.0, "iv": 1.9658, "open_interest": 21.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0255, "vega": 0.0181, "theta": -0.1038, "rho": 0.0051, "theo": 7.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-13T10:35:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGTZ261120P00022000", "bid": 1.6, "bid_size": 271.0, "ask": 2.4, "ask_size": 268.0, "iv": 1.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0242, "vega": 0.0185, "theta": -0.0994, "rho": -0.0045, "theo": 1.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RGTZ261120C00023000", "bid": 6.6, "bid_size": 273.0, "ask": 7.9, "ask_size": 278.0, "iv": 1.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0274, "vega": 0.0196, "theta": -0.1102, "rho": 0.0052, "theo": 7.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RGTZ261120P00023000", "bid": 2.15, "bid_size": 273.0, "ask": 2.8, "ask_size": 279.0, "iv": 2.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0262, "vega": 0.0198, "theta": -0.1061, "rho": -0.0052, "theo": 2.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "RGTZ261120C00024000", "bid": 6.2, "bid_size": 271.0, "ask": 7.3, "ask_size": 279.0, "iv": 2.009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.029, "vega": 0.0209, "theta": -0.1162, "rho": 0.0052, "theo": 6.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RGTZ261120P00024000", "bid": 2.5, "bid_size": 270.0, "ask": 3.2, "ask_size": 270.0, "iv": 1.9695, "open_interest": 4.0, "volume": 5.0, "delta": -0.284, "gamma": 0.0279, "vega": 0.0211, "theta": -0.1122, "rho": -0.0059, "theo": 2.7184, "change": 0.45, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T10:29:02", "percent_change": 13.0435, "prev_day_close": 3.45000004768372}, {"option": "RGTZ261120C00025000", "bid": 5.7, "bid_size": 270.0, "ask": 6.8, "ask_size": 279.0, "iv": 2.0234, "open_interest": 2.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0304, "vega": 0.022, "theta": -0.1215, "rho": 0.0052, "theo": 5.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T13:09:36", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "RGTZ261120P00025000", "bid": 2.9, "bid_size": 269.0, "ask": 3.8, "ask_size": 269.0, "iv": 1.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0293, "vega": 0.0221, "theta": -0.1176, "rho": -0.0066, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RGTZ261120C00026000", "bid": 5.2, "bid_size": 273.0, "ask": 6.3, "ask_size": 280.0, "iv": 2.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0314, "vega": 0.0229, "theta": -0.1261, "rho": 0.0051, "theo": 5.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T10:08:21", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RGTZ261120P00026000", "bid": 3.5, "bid_size": 267.0, "ask": 4.2, "ask_size": 269.0, "iv": 1.9765, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0304, "vega": 0.023, "theta": -0.1223, "rho": -0.0074, "theo": 3.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RGTZ261120C00027000", "bid": 4.6, "bid_size": 293.0, "ask": 5.8, "ask_size": 301.0, "iv": 1.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0321, "vega": 0.0236, "theta": -0.1299, "rho": 0.0051, "theo": 5.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RGTZ261120P00027000", "bid": 4.0, "bid_size": 283.0, "ask": 4.8, "ask_size": 269.0, "iv": 1.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0312, "vega": 0.0236, "theta": -0.1261, "rho": -0.0083, "theo": 4.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "RGTZ261120C00028000", "bid": 4.3, "bid_size": 270.0, "ask": 5.2, "ask_size": 278.0, "iv": 1.9715, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0325, "vega": 0.0241, "theta": -0.1328, "rho": 0.0049, "theo": 4.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RGTZ261120P00028000", "bid": 4.5, "bid_size": 269.0, "ask": 5.5, "ask_size": 269.0, "iv": 1.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0316, "vega": 0.0241, "theta": -0.1292, "rho": -0.0091, "theo": 4.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RGTZ261120C00029000", "bid": 4.0, "bid_size": 283.0, "ask": 4.8, "ask_size": 152.0, "iv": 1.9903, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0327, "vega": 0.0244, "theta": -0.135, "rho": 0.0048, "theo": 4.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "RGTZ261120P00029000", "bid": 5.1, "bid_size": 269.0, "ask": 6.1, "ask_size": 280.0, "iv": 1.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0318, "vega": 0.0244, "theta": -0.1314, "rho": -0.0099, "theo": 5.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RGTZ261120C00030000", "bid": 3.5, "bid_size": 294.0, "ask": 4.5, "ask_size": 300.0, "iv": 1.9754, "open_interest": 3.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0326, "vega": 0.0246, "theta": -0.1365, "rho": 0.0046, "theo": 3.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-14T14:42:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RGTZ261120P00030000", "bid": 5.7, "bid_size": 269.0, "ask": 6.8, "ask_size": 269.0, "iv": 1.9875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0318, "vega": 0.0245, "theta": -0.1329, "rho": -0.0107, "theo": 6.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RGTZ261120C00035000", "bid": 2.3, "bid_size": 281.0, "ask": 3.1, "ask_size": 301.0, "iv": 2.0308, "open_interest": 32.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0299, "vega": 0.0237, "theta": -0.1352, "rho": 0.0037, "theo": 2.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:00:08", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RGTZ261120P00035000", "bid": 9.2, "bid_size": 140.0, "ask": 10.9, "ask_size": 70.0, "iv": 2.0815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0293, "vega": 0.0235, "theta": -0.1316, "rho": -0.0147, "theo": 9.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RGTZ261218C00012000", "bid": 15.2, "bid_size": 193.0, "ask": 17.0, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0103, "vega": 0.0035, "theta": -0.025, "rho": 0.0018, "theo": 16.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RGTZ261218P00012000", "bid": 0.05, "bid_size": 203.0, "ask": 1.0, "ask_size": 203.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.006, "vega": 0.0108, "theta": -0.0208, "rho": -0.0027, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "RGTZ261218C00013000", "bid": 14.3, "bid_size": 207.0, "ask": 16.1, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.012, "vega": 0.006, "theta": -0.0345, "rho": 0.003, "theo": 15.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "RGTZ261218P00013000", "bid": 0.1, "bid_size": 203.0, "ask": 1.15, "ask_size": 207.0, "iv": 1.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0072, "vega": 0.0127, "theta": -0.0238, "rho": -0.0033, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "RGTZ261218C00014000", "bid": 13.4, "bid_size": 206.0, "ask": 15.2, "ask_size": 206.0, "iv": 1.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0124, "vega": 0.0087, "theta": -0.0398, "rho": 0.0041, "theo": 14.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "RGTZ261218P00014000", "bid": 0.25, "bid_size": 70.0, "ask": 1.35, "ask_size": 211.0, "iv": 1.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0086, "vega": 0.0147, "theta": -0.027, "rho": -0.004, "theo": 0.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "RGTZ261218C00015000", "bid": 12.6, "bid_size": 192.0, "ask": 14.4, "ask_size": 192.0, "iv": 1.6988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.014, "vega": 0.0112, "theta": -0.0404, "rho": 0.0051, "theo": 13.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RGTZ261218P00015000", "bid": 0.65, "bid_size": 22.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.01, "vega": 0.0168, "theta": -0.0303, "rho": -0.0049, "theo": 1.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RGTZ261218C00016000", "bid": 11.6, "bid_size": 192.0, "ask": 13.6, "ask_size": 192.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0156, "vega": 0.0149, "theta": -0.0438, "rho": 0.0065, "theo": 12.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RGTZ261218P00016000", "bid": 0.7, "bid_size": 24.0, "ask": 1.75, "ask_size": 196.0, "iv": 1.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0114, "vega": 0.019, "theta": -0.0337, "rho": -0.0058, "theo": 1.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RGTZ261218C00017000", "bid": 11.0, "bid_size": 191.0, "ask": 12.8, "ask_size": 192.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0168, "vega": 0.017, "theta": -0.0469, "rho": 0.0071, "theo": 11.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "RGTZ261218P00017000", "bid": 1.2, "bid_size": 11.0, "ask": 1.95, "ask_size": 203.0, "iv": 1.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0129, "vega": 0.0212, "theta": -0.0372, "rho": -0.0069, "theo": 1.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "RGTZ261218C00018000", "bid": 10.3, "bid_size": 179.0, "ask": 12.0, "ask_size": 192.0, "iv": 1.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.018, "vega": 0.0207, "theta": -0.0494, "rho": 0.0083, "theo": 11.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "RGTZ261218P00018000", "bid": 1.35, "bid_size": 11.0, "ask": 2.2, "ask_size": 203.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0144, "vega": 0.0234, "theta": -0.0406, "rho": -0.008, "theo": 1.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RGTZ261218C00019000", "bid": 9.6, "bid_size": 54.0, "ask": 11.4, "ask_size": 202.0, "iv": 1.6791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0193, "vega": 0.0227, "theta": -0.0524, "rho": 0.0086, "theo": 10.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RGTZ261218P00019000", "bid": 1.85, "bid_size": 8.0, "ask": 2.6, "ask_size": 203.0, "iv": 1.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0157, "vega": 0.0255, "theta": -0.044, "rho": -0.0093, "theo": 2.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "RGTZ261218C00020000", "bid": 9.0, "bid_size": 30.0, "ask": 10.7, "ask_size": 208.0, "iv": 1.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0203, "vega": 0.0258, "theta": -0.055, "rho": 0.0096, "theo": 9.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "RGTZ261218P00020000", "bid": 2.05, "bid_size": 9.0, "ask": 3.0, "ask_size": 199.0, "iv": 1.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.017, "vega": 0.0274, "theta": -0.0472, "rho": -0.0107, "theo": 2.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "RGTZ261218C00021000", "bid": 8.4, "bid_size": 18.0, "ask": 10.1, "ask_size": 215.0, "iv": 1.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0213, "vega": 0.0276, "theta": -0.0578, "rho": 0.0097, "theo": 9.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RGTZ261218P00021000", "bid": 2.35, "bid_size": 12.0, "ask": 3.5, "ask_size": 192.0, "iv": 1.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0182, "vega": 0.0293, "theta": -0.0502, "rho": -0.0121, "theo": 2.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RGTZ261218C00022000", "bid": 7.7, "bid_size": 16.0, "ask": 9.6, "ask_size": 202.0, "iv": 1.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0221, "vega": 0.03, "theta": -0.0602, "rho": 0.0103, "theo": 8.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RGTZ261218P00022000", "bid": 2.9, "bid_size": 7.0, "ask": 3.8, "ask_size": 199.0, "iv": 1.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0192, "vega": 0.0309, "theta": -0.053, "rho": -0.0136, "theo": 3.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "RGTZ261218C00023000", "bid": 7.2, "bid_size": 14.0, "ask": 9.1, "ask_size": 202.0, "iv": 1.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0229, "vega": 0.0316, "theta": -0.0624, "rho": 0.0103, "theo": 7.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RGTZ261218P00023000", "bid": 3.3, "bid_size": 7.0, "ask": 4.3, "ask_size": 203.0, "iv": 1.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0201, "vega": 0.0324, "theta": -0.0555, "rho": -0.0152, "theo": 3.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RGTZ261218C00024000", "bid": 6.9, "bid_size": 11.0, "ask": 8.6, "ask_size": 209.0, "iv": 1.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0234, "vega": 0.0333, "theta": -0.0644, "rho": 0.0105, "theo": 7.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RGTZ261218P00024000", "bid": 3.9, "bid_size": 5.0, "ask": 5.1, "ask_size": 192.0, "iv": 1.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0209, "vega": 0.0337, "theta": -0.0578, "rho": -0.0168, "theo": 4.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RGTZ261218C00025000", "bid": 6.3, "bid_size": 11.0, "ask": 8.1, "ask_size": 202.0, "iv": 1.6734, "open_interest": 1.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0239, "vega": 0.0346, "theta": -0.0661, "rho": 0.0105, "theo": 6.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T13:21:20", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RGTZ261218P00025000", "bid": 4.5, "bid_size": 5.0, "ask": 5.8, "ask_size": 207.0, "iv": 1.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0215, "vega": 0.0347, "theta": -0.0597, "rho": -0.0184, "theo": 4.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RGTZ261218C00026000", "bid": 5.9, "bid_size": 10.0, "ask": 7.7, "ask_size": 217.0, "iv": 1.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0242, "vega": 0.0355, "theta": -0.0675, "rho": 0.0103, "theo": 6.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RGTZ261218P00026000", "bid": 5.1, "bid_size": 5.0, "ask": 6.3, "ask_size": 192.0, "iv": 1.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.022, "vega": 0.0356, "theta": -0.0614, "rho": -0.0201, "theo": 5.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "RGTZ261218C00027000", "bid": 5.7, "bid_size": 9.0, "ask": 7.3, "ask_size": 202.0, "iv": 1.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0244, "vega": 0.0365, "theta": -0.0687, "rho": 0.0104, "theo": 6.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RGTZ261218P00027000", "bid": 5.7, "bid_size": 2.0, "ask": 6.9, "ask_size": 199.0, "iv": 1.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0223, "vega": 0.0363, "theta": -0.0628, "rho": -0.0218, "theo": 6.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RGTZ261218C00028000", "bid": 5.2, "bid_size": 2.0, "ask": 6.8, "ask_size": 213.0, "iv": 1.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0245, "vega": 0.0372, "theta": -0.0697, "rho": 0.0103, "theo": 5.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "RGTZ261218P00028000", "bid": 6.3, "bid_size": 2.0, "ask": 7.4, "ask_size": 203.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0226, "vega": 0.0369, "theta": -0.0639, "rho": -0.0235, "theo": 6.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RGTZ261218C00029000", "bid": 4.9, "bid_size": 8.0, "ask": 6.7, "ask_size": 202.0, "iv": 1.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0245, "vega": 0.0376, "theta": -0.0704, "rho": 0.0101, "theo": 5.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "RGTZ261218P00029000", "bid": 7.0, "bid_size": 2.0, "ask": 8.4, "ask_size": 207.0, "iv": 1.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0227, "vega": 0.0373, "theta": -0.0648, "rho": -0.0252, "theo": 7.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RGTZ261218C00030000", "bid": 4.6, "bid_size": 8.0, "ask": 6.1, "ask_size": 202.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0245, "vega": 0.038, "theta": -0.071, "rho": 0.01, "theo": 5.1224, "change": 0.0, "open": 0.0, "high": 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": "RGTZ261218P00030000", "bid": 7.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 192.0, "iv": 1.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0227, "vega": 0.0375, "theta": -0.0654, "rho": -0.0269, "theo": 8.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RGTZ261218C00031000", "bid": 4.3, "bid_size": 8.0, "ask": 5.7, "ask_size": 204.0, "iv": 1.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0243, "vega": 0.0382, "theta": -0.0713, "rho": 0.0097, "theo": 4.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RGTZ261218P00031000", "bid": 8.3, "bid_size": 1.0, "ask": 9.9, "ask_size": 100.0, "iv": 1.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0227, "vega": 0.0377, "theta": -0.0659, "rho": -0.0286, "theo": 8.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RGTZ261218C00032000", "bid": 4.1, "bid_size": 2.0, "ask": 5.7, "ask_size": 205.0, "iv": 1.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0241, "vega": 0.0382, "theta": -0.0715, "rho": 0.0095, "theo": 4.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "RGTZ261218P00032000", "bid": 9.1, "bid_size": 1.0, "ask": 10.6, "ask_size": 100.0, "iv": 1.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0226, "vega": 0.0377, "theta": -0.0662, "rho": -0.0303, "theo": 9.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "RGTZ261218C00033000", "bid": 3.9, "bid_size": 8.0, "ask": 5.3, "ask_size": 209.0, "iv": 1.7282, "open_interest": 1.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0239, "vega": 0.0382, "theta": -0.0715, "rho": 0.0093, "theo": 4.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "RGTZ261218P00033000", "bid": 9.8, "bid_size": 2.0, "ask": 12.0, "ask_size": 26.0, "iv": 1.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0225, "vega": 0.0377, "theta": -0.0662, "rho": -0.032, "theo": 10.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RGTZ261218C00034000", "bid": 3.7, "bid_size": 8.0, "ask": 5.3, "ask_size": 202.0, "iv": 1.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0236, "vega": 0.0381, "theta": -0.0714, "rho": 0.0091, "theo": 4.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RGTZ261218P00034000", "bid": 10.6, "bid_size": 2.0, "ask": 12.9, "ask_size": 26.0, "iv": 1.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0223, "vega": 0.0375, "theta": -0.0662, "rho": -0.0336, "theo": 11.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RGTZ261218C00035000", "bid": 3.4, "bid_size": 13.0, "ask": 5.0, "ask_size": 202.0, "iv": 1.7551, "open_interest": 5.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0233, "vega": 0.038, "theta": -0.0712, "rho": 0.0088, "theo": 3.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T10:27:41", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RGTZ261218P00035000", "bid": 11.3, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 1.8331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.022, "vega": 0.0373, "theta": -0.066, "rho": -0.0353, "theo": 11.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "RGTZ270115C00005000", "bid": 21.9, "bid_size": 61.0, "ask": 24.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 23.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "RGTZ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 132.0, "iv": 2.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0012, "vega": 0.0044, "theta": -0.0064, "rho": -0.0012, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270115C00010000", "bid": 17.0, "bid_size": 119.0, "ask": 19.0, "ask_size": 118.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0039, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 18.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.57, "last_trade_time": "2026-09-17T12:18:48", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RGTZ270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 132.0, "iv": 1.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0045, "vega": 0.0124, "theta": -0.0143, "rho": -0.0041, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270115C00012000", "bid": 15.1, "bid_size": 115.0, "ask": 17.3, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0117, "vega": 0.0068, "theta": -0.0356, "rho": 0.0033, "theo": 16.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-13T10:17:35", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "RGTZ270115P00012000", "bid": 0.3, "bid_size": 75.0, "ask": 1.45, "ask_size": 132.0, "iv": 1.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0064, "vega": 0.0169, "theta": -0.0184, "rho": -0.0061, "theo": 0.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "RGTZ270115C00013000", "bid": 14.2, "bid_size": 117.0, "ask": 16.4, "ask_size": 117.0, "iv": 1.5481, "open_interest": 10.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0125, "vega": 0.01, "theta": -0.0362, "rho": 0.005, "theo": 15.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-09-17T12:18:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RGTZ270115P00013000", "bid": 0.65, "bid_size": 32.0, "ask": 1.65, "ask_size": 130.0, "iv": 1.6167, "open_interest": 1.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0074, "vega": 0.0192, "theta": -0.0206, "rho": -0.0074, "theo": 1.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T09:38:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RGTZ270115C00014000", "bid": 13.4, "bid_size": 115.0, "ask": 15.5, "ask_size": 120.0, "iv": 1.5577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0137, "vega": 0.0142, "theta": -0.0345, "rho": 0.0069, "theo": 14.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RGTZ270115P00014000", "bid": 0.9, "bid_size": 14.0, "ask": 1.85, "ask_size": 132.0, "iv": 1.5864, "open_interest": 1.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0085, "vega": 0.0217, "theta": -0.0229, "rho": -0.0087, "theo": 1.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T09:30:19", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RGTZ270115C00015000", "bid": 12.6, "bid_size": 115.0, "ask": 14.7, "ask_size": 115.0, "iv": 1.5586, "open_interest": 1.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0147, "vega": 0.0176, "theta": -0.0359, "rho": 0.0085, "theo": 13.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T13:48:57", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RGTZ270115P00015000", "bid": 1.05, "bid_size": 18.0, "ask": 2.15, "ask_size": 135.0, "iv": 1.5482, "open_interest": 1.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0096, "vega": 0.0242, "theta": -0.0252, "rho": -0.0103, "theo": 1.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-12T11:57:50", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RGTZ270115C00016000", "bid": 11.8, "bid_size": 117.0, "ask": 14.0, "ask_size": 117.0, "iv": 1.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0154, "vega": 0.0216, "theta": -0.0381, "rho": 0.0099, "theo": 12.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RGTZ270115P00016000", "bid": 1.5, "bid_size": 10.0, "ask": 2.45, "ask_size": 122.0, "iv": 1.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0107, "vega": 0.0267, "theta": -0.0274, "rho": -0.012, "theo": 1.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T09:40:31", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RGTZ270115C00017000", "bid": 11.1, "bid_size": 117.0, "ask": 13.2, "ask_size": 117.0, "iv": 1.5393, "open_interest": 2.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.016, "vega": 0.0247, "theta": -0.0391, "rho": 0.011, "theo": 12.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-05T10:20:24", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RGTZ270115P00017000", "bid": 1.55, "bid_size": 5.0, "ask": 2.75, "ask_size": 132.0, "iv": 1.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0118, "vega": 0.0291, "theta": -0.0296, "rho": -0.0138, "theo": 2.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RGTZ270115C00018000", "bid": 10.5, "bid_size": 58.0, "ask": 12.6, "ask_size": 140.0, "iv": 1.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.017, "vega": 0.0277, "theta": -0.041, "rho": 0.0119, "theo": 11.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RGTZ270115P00018000", "bid": 2.05, "bid_size": 12.0, "ask": 3.2, "ask_size": 122.0, "iv": 1.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0128, "vega": 0.0314, "theta": -0.0318, "rho": -0.0157, "theo": 2.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RGTZ270115C00019000", "bid": 9.8, "bid_size": 34.0, "ask": 11.9, "ask_size": 142.0, "iv": 1.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0177, "vega": 0.0308, "theta": -0.0429, "rho": 0.0129, "theo": 10.7466, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270115P00019000", "bid": 2.45, "bid_size": 11.0, "ask": 3.7, "ask_size": 120.0, "iv": 1.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0137, "vega": 0.0335, "theta": -0.0338, "rho": -0.0178, "theo": 3.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RGTZ270115C00020000", "bid": 9.3, "bid_size": 15.0, "ask": 11.3, "ask_size": 142.0, "iv": 1.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0184, "vega": 0.0333, "theta": -0.0443, "rho": 0.0134, "theo": 10.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "RGTZ270115P00020000", "bid": 2.9, "bid_size": 10.0, "ask": 4.0, "ask_size": 118.0, "iv": 1.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0146, "vega": 0.0355, "theta": -0.0357, "rho": -0.0199, "theo": 3.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RGTZ270115C00021000", "bid": 8.7, "bid_size": 17.0, "ask": 10.8, "ask_size": 141.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.019, "vega": 0.0359, "theta": -0.0457, "rho": 0.0141, "theo": 9.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-02-11T11:13:50", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "RGTZ270115P00021000", "bid": 3.3, "bid_size": 11.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0154, "vega": 0.0374, "theta": -0.0375, "rho": -0.0222, "theo": 3.9365, "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": 4.30000007152557}, {"option": "RGTZ270115C00022000", "bid": 8.2, "bid_size": 14.0, "ask": 10.3, "ask_size": 143.0, "iv": 1.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0195, "vega": 0.0379, "theta": -0.047, "rho": 0.0145, "theo": 9.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "RGTZ270115P00022000", "bid": 4.0, "bid_size": 2.0, "ask": 5.1, "ask_size": 122.0, "iv": 1.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.016, "vega": 0.039, "theta": -0.0391, "rho": -0.0245, "theo": 4.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RGTZ270115C00023000", "bid": 7.8, "bid_size": 10.0, "ask": 9.8, "ask_size": 139.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0198, "vega": 0.0398, "theta": -0.048, "rho": 0.0147, "theo": 8.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RGTZ270115P00023000", "bid": 4.4, "bid_size": 2.0, "ask": 5.7, "ask_size": 115.0, "iv": 1.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0166, "vega": 0.0405, "theta": -0.0406, "rho": -0.0269, "theo": 4.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RGTZ270115C00024000", "bid": 7.3, "bid_size": 12.0, "ask": 9.3, "ask_size": 141.0, "iv": 1.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0202, "vega": 0.0414, "theta": -0.0491, "rho": 0.0149, "theo": 8.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RGTZ270115P00024000", "bid": 5.1, "bid_size": 2.0, "ask": 6.3, "ask_size": 113.0, "iv": 1.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0171, "vega": 0.0417, "theta": -0.0419, "rho": -0.0293, "theo": 5.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RGTZ270115C00025000", "bid": 6.9, "bid_size": 12.0, "ask": 8.9, "ask_size": 152.0, "iv": 1.5562, "open_interest": 11.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0204, "vega": 0.0428, "theta": -0.0499, "rho": 0.0152, "theo": 7.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T13:33:37", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RGTZ270115P00025000", "bid": 5.7, "bid_size": 5.0, "ask": 7.0, "ask_size": 120.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0175, "vega": 0.0428, "theta": -0.043, "rho": -0.0317, "theo": 6.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RGTZ270115C00026000", "bid": 6.4, "bid_size": 10.0, "ask": 8.5, "ask_size": 141.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0206, "vega": 0.0439, "theta": -0.0506, "rho": 0.015, "theo": 7.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RGTZ270115P00026000", "bid": 6.1, "bid_size": 2.0, "ask": 7.8, "ask_size": 61.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0179, "vega": 0.0437, "theta": -0.044, "rho": -0.0342, "theo": 6.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RGTZ270115C00027000", "bid": 6.2, "bid_size": 9.0, "ask": 8.1, "ask_size": 141.0, "iv": 1.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0207, "vega": 0.0449, "theta": -0.0512, "rho": 0.015, "theo": 6.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RGTZ270115P00027000", "bid": 6.7, "bid_size": 2.0, "ask": 8.3, "ask_size": 61.0, "iv": 1.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0181, "vega": 0.0445, "theta": -0.0448, "rho": -0.0367, "theo": 7.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RGTZ270115C00028000", "bid": 5.8, "bid_size": 9.0, "ask": 7.6, "ask_size": 134.0, "iv": 1.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.5835, "gamma": 0.0207, "vega": 0.0458, "theta": -0.0518, "rho": 0.0151, "theo": 6.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RGTZ270115P00028000", "bid": 7.4, "bid_size": 2.0, "ask": 9.0, "ask_size": 61.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0183, "vega": 0.0451, "theta": -0.0455, "rho": -0.0392, "theo": 8.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RGTZ270115C00029000", "bid": 5.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 105.0, "iv": 1.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0207, "vega": 0.0463, "theta": -0.0521, "rho": 0.0148, "theo": 6.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RGTZ270115P00029000", "bid": 8.1, "bid_size": 1.0, "ask": 9.6, "ask_size": 60.0, "iv": 1.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0184, "vega": 0.0456, "theta": -0.0461, "rho": -0.0418, "theo": 8.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RGTZ270115C00030000", "bid": 5.1, "bid_size": 9.0, "ask": 6.9, "ask_size": 102.0, "iv": 1.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0207, "vega": 0.0468, "theta": -0.0524, "rho": 0.0146, "theo": 5.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "RGTZ270115P00030000", "bid": 8.7, "bid_size": 2.0, "ask": 10.4, "ask_size": 61.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0185, "vega": 0.046, "theta": -0.0466, "rho": -0.0443, "theo": 9.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RGTZ270115C00035000", "bid": 4.0, "bid_size": 9.0, "ask": 5.5, "ask_size": 61.0, "iv": 1.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.02, "vega": 0.0474, "theta": -0.0527, "rho": 0.0135, "theo": 4.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RGTZ270115P00035000", "bid": 12.4, "bid_size": 2.0, "ask": 14.2, "ask_size": 61.0, "iv": 1.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.0183, "vega": 0.0463, "theta": -0.0474, "rho": -0.0568, "theo": 13.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "RGTZ270219C00005000", "bid": 21.7, "bid_size": 40.0, "ask": 24.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 23.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RGTZ270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 85.0, "iv": 2.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0067, "rho": -0.0028, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RGTZ270219C00010000", "bid": 16.8, "bid_size": 78.0, "ask": 19.1, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0086, "vega": 0.0051, "theta": -0.0292, "rho": 0.0028, "theo": 18.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T12:19:58", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RGTZ270219P00010000", "bid": 0.3, "bid_size": 93.0, "ask": 1.6, "ask_size": 95.0, "iv": 1.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0046, "vega": 0.0181, "theta": -0.0135, "rho": -0.0083, "theo": 1.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "RGTZ270219C00012000", "bid": 15.0, "bid_size": 77.0, "ask": 17.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0118, "vega": 0.0128, "theta": -0.0289, "rho": 0.0065, "theo": 16.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RGTZ270219P00012000", "bid": 0.85, "bid_size": 31.0, "ask": 2.05, "ask_size": 88.0, "iv": 1.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0062, "vega": 0.0234, "theta": -0.0166, "rho": -0.0117, "theo": 1.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "RGTZ270219C00013000", "bid": 14.2, "bid_size": 77.0, "ask": 16.6, "ask_size": 77.0, "iv": 1.4334, "open_interest": 1.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0122, "vega": 0.0168, "theta": -0.0292, "rho": 0.0087, "theo": 15.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T15:40:16", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "RGTZ270219P00013000", "bid": 1.2, "bid_size": 11.0, "ask": 2.3, "ask_size": 81.0, "iv": 1.5519, "open_interest": 1.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.007, "vega": 0.0261, "theta": -0.0182, "rho": -0.0138, "theo": 1.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-25T15:41:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGTZ270219C00014000", "bid": 13.4, "bid_size": 78.0, "ask": 15.8, "ask_size": 78.0, "iv": 1.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0129, "vega": 0.0214, "theta": -0.0297, "rho": 0.0109, "theo": 14.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RGTZ270219P00014000", "bid": 1.45, "bid_size": 14.0, "ask": 2.65, "ask_size": 88.0, "iv": 1.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0079, "vega": 0.0288, "theta": -0.0198, "rho": -0.016, "theo": 2.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RGTZ270219C00015000", "bid": 12.7, "bid_size": 77.0, "ask": 15.1, "ask_size": 77.0, "iv": 1.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0135, "vega": 0.0253, "theta": -0.0315, "rho": 0.0126, "theo": 13.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RGTZ270219P00015000", "bid": 1.6, "bid_size": 14.0, "ask": 3.1, "ask_size": 88.0, "iv": 1.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0087, "vega": 0.0314, "theta": -0.0214, "rho": -0.0183, "theo": 2.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RGTZ270219C00016000", "bid": 12.0, "bid_size": 77.0, "ask": 14.4, "ask_size": 77.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0139, "vega": 0.0284, "theta": -0.0326, "rho": 0.0136, "theo": 13.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RGTZ270219P00016000", "bid": 2.05, "bid_size": 12.0, "ask": 3.5, "ask_size": 95.0, "iv": 1.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0095, "vega": 0.034, "theta": -0.023, "rho": -0.0209, "theo": 2.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RGTZ270219C00017000", "bid": 11.4, "bid_size": 73.0, "ask": 13.8, "ask_size": 77.0, "iv": 1.4843, "open_interest": 1.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0146, "vega": 0.0323, "theta": -0.0339, "rho": 0.0153, "theo": 12.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-15T09:35:25", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RGTZ270219P00017000", "bid": 2.45, "bid_size": 10.0, "ask": 3.8, "ask_size": 76.0, "iv": 1.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0102, "vega": 0.0364, "theta": -0.0244, "rho": -0.0236, "theo": 3.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RGTZ270219C00018000", "bid": 10.8, "bid_size": 32.0, "ask": 13.2, "ask_size": 77.0, "iv": 1.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0151, "vega": 0.0356, "theta": -0.0349, "rho": 0.0164, "theo": 11.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RGTZ270219P00018000", "bid": 3.3, "bid_size": 8.0, "ask": 4.3, "ask_size": 77.0, "iv": 1.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0109, "vega": 0.0387, "theta": -0.0259, "rho": -0.0264, "theo": 3.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "RGTZ270219C00019000", "bid": 10.3, "bid_size": 24.0, "ask": 12.6, "ask_size": 93.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0155, "vega": 0.0382, "theta": -0.0357, "rho": 0.0171, "theo": 11.4021, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270219P00019000", "bid": 3.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 79.0, "iv": 1.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0115, "vega": 0.0408, "theta": -0.0272, "rho": -0.0293, "theo": 4.096, "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": 4.30000007152557}, {"option": "RGTZ270219C00020000", "bid": 9.8, "bid_size": 19.0, "ask": 12.1, "ask_size": 103.0, "iv": 1.4985, "open_interest": 9.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0159, "vega": 0.041, "theta": -0.0366, "rho": 0.0181, "theo": 10.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-26T15:50:01", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RGTZ270219P00020000", "bid": 4.1, "bid_size": 7.0, "ask": 5.4, "ask_size": 77.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0121, "vega": 0.0428, "theta": -0.0284, "rho": -0.0323, "theo": 4.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RGTZ270219C00021000", "bid": 9.3, "bid_size": 14.0, "ask": 11.6, "ask_size": 93.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0162, "vega": 0.0434, "theta": -0.0375, "rho": 0.0186, "theo": 10.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RGTZ270219P00021000", "bid": 4.6, "bid_size": 7.0, "ask": 5.8, "ask_size": 77.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0126, "vega": 0.0446, "theta": -0.0296, "rho": -0.0354, "theo": 5.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RGTZ270219C00022000", "bid": 8.9, "bid_size": 11.0, "ask": 11.2, "ask_size": 94.0, "iv": 1.5136, "open_interest": 1.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0164, "vega": 0.0454, "theta": -0.0382, "rho": 0.0189, "theo": 9.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-05T09:30:15", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "RGTZ270219P00022000", "bid": 5.2, "bid_size": 7.0, "ask": 6.5, "ask_size": 77.0, "iv": 1.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.013, "vega": 0.0462, "theta": -0.0306, "rho": -0.0386, "theo": 5.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RGTZ270219C00023000", "bid": 8.3, "bid_size": 12.0, "ask": 10.7, "ask_size": 94.0, "iv": 1.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0167, "vega": 0.0473, "theta": -0.0389, "rho": 0.0195, "theo": 9.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "RGTZ270219P00023000", "bid": 5.8, "bid_size": 7.0, "ask": 7.1, "ask_size": 77.0, "iv": 1.5053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0134, "vega": 0.0476, "theta": -0.0315, "rho": -0.0418, "theo": 6.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RGTZ270219C00024000", "bid": 7.9, "bid_size": 10.0, "ask": 10.3, "ask_size": 86.0, "iv": 1.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0168, "vega": 0.049, "theta": -0.0396, "rho": 0.0197, "theo": 9.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RGTZ270219P00024000", "bid": 6.4, "bid_size": 7.0, "ask": 7.6, "ask_size": 77.0, "iv": 1.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0137, "vega": 0.0489, "theta": -0.0324, "rho": -0.0451, "theo": 6.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "RGTZ270219C00025000", "bid": 7.6, "bid_size": 21.0, "ask": 9.9, "ask_size": 102.0, "iv": 1.5034, "open_interest": 4.0, "volume": 4.0, "delta": 0.651, "gamma": 0.017, "vega": 0.0504, "theta": -0.0401, "rho": 0.0197, "theo": 8.6613, "change": -0.4, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T12:20:39", "percent_change": -5.26316, "prev_day_close": 7.59999990463257}, {"option": "RGTZ270219P00025000", "bid": 7.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 77.0, "iv": 1.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.014, "vega": 0.05, "theta": -0.0331, "rho": -0.0484, "theo": 7.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "RGTZ270219C00026000", "bid": 7.1, "bid_size": 17.0, "ask": 9.6, "ask_size": 87.0, "iv": 1.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.017, "vega": 0.0516, "theta": -0.0406, "rho": 0.0199, "theo": 8.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "RGTZ270219P00026000", "bid": 7.7, "bid_size": 7.0, "ask": 9.1, "ask_size": 80.0, "iv": 1.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0142, "vega": 0.051, "theta": -0.0338, "rho": -0.0517, "theo": 8.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RGTZ270219C00027000", "bid": 6.9, "bid_size": 9.0, "ask": 9.2, "ask_size": 94.0, "iv": 1.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0171, "vega": 0.0527, "theta": -0.041, "rho": 0.02, "theo": 7.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RGTZ270219P00027000", "bid": 8.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 41.0, "iv": 1.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0144, "vega": 0.0518, "theta": -0.0344, "rho": -0.0551, "theo": 8.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RGTZ270219C00028000", "bid": 6.4, "bid_size": 10.0, "ask": 8.9, "ask_size": 94.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0171, "vega": 0.0536, "theta": -0.0414, "rho": 0.0199, "theo": 7.664, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270219P00028000", "bid": 8.6, "bid_size": 1.0, "ask": 10.6, "ask_size": 40.0, "iv": 1.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0146, "vega": 0.0525, "theta": -0.0349, "rho": -0.0584, "theo": 9.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RGTZ270219C00029000", "bid": 6.6, "bid_size": 10.0, "ask": 8.5, "ask_size": 87.0, "iv": 1.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0171, "vega": 0.0543, "theta": -0.0417, "rho": 0.0198, "theo": 7.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "RGTZ270219P00029000", "bid": 9.5, "bid_size": 1.0, "ask": 11.3, "ask_size": 41.0, "iv": 1.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0147, "vega": 0.0531, "theta": -0.0353, "rho": -0.0617, "theo": 10.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "RGTZ270219C00030000", "bid": 6.3, "bid_size": 14.0, "ask": 8.3, "ask_size": 98.0, "iv": 1.545, "open_interest": 5.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0171, "vega": 0.0549, "theta": -0.0419, "rho": 0.0197, "theo": 7.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-13T12:03:06", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RGTZ270219P00030000", "bid": 10.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 41.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0148, "vega": 0.0536, "theta": -0.0357, "rho": -0.0651, "theo": 11.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RGTZ270219C00035000", "bid": 4.9, "bid_size": 9.0, "ask": 7.0, "ask_size": 86.0, "iv": 1.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0167, "vega": 0.0565, "theta": -0.0426, "rho": 0.0189, "theo": 5.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RGTZ270219P00035000", "bid": 13.8, "bid_size": 2.0, "ask": 16.0, "ask_size": 41.0, "iv": 1.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0149, "vega": 0.0549, "theta": -0.0366, "rho": -0.0817, "theo": 15.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "RGTZ270521C00005000", "bid": 21.3, "bid_size": 42.0, "ask": 24.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 23.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RGTZ270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 94.0, "iv": 1.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0016, "vega": 0.0127, "theta": -0.0056, "rho": -0.0081, "theo": 0.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RGTZ270521C00007000", "bid": 19.3, "bid_size": 78.0, "ask": 22.3, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 21.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "RGTZ270521P00007000", "bid": 0.1, "bid_size": 87.0, "ask": 1.95, "ask_size": 90.0, "iv": 1.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0026, "vega": 0.0188, "theta": -0.0077, "rho": -0.0131, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "RGTZ270521C00008000", "bid": 18.3, "bid_size": 77.0, "ask": 21.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0052, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 20.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RGTZ270521P00008000", "bid": 0.4, "bid_size": 47.0, "ask": 2.25, "ask_size": 96.0, "iv": 1.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0031, "vega": 0.022, "theta": -0.0088, "rho": -0.0161, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "RGTZ270521C00009000", "bid": 17.4, "bid_size": 78.0, "ask": 20.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0088, "vega": 0.0076, "theta": -0.0271, "rho": 0.0042, "theo": 19.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "RGTZ270521P00009000", "bid": 0.65, "bid_size": 26.0, "ask": 2.5, "ask_size": 89.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0036, "vega": 0.0252, "theta": -0.0098, "rho": -0.0194, "theo": 1.7325, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270521C00010000", "bid": 16.5, "bid_size": 78.0, "ask": 19.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0102, "vega": 0.0138, "theta": -0.0265, "rho": 0.0074, "theo": 18.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-25T15:07:35", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "RGTZ270521P00010000", "bid": 1.0, "bid_size": 32.0, "ask": 2.85, "ask_size": 101.0, "iv": 1.5106, "open_interest": 4.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0041, "vega": 0.0284, "theta": -0.0109, "rho": -0.023, "theo": 2.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-19T15:19:09", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "RGTZ270521C00011000", "bid": 15.7, "bid_size": 79.0, "ask": 18.9, "ask_size": 78.0, "iv": 1.3614, "open_interest": 1.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0104, "vega": 0.0172, "theta": -0.0256, "rho": 0.0092, "theo": 17.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-25T15:07:35", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "RGTZ270521P00011000", "bid": 1.75, "bid_size": 14.0, "ask": 3.3, "ask_size": 86.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0046, "vega": 0.0315, "theta": -0.0119, "rho": -0.0268, "theo": 2.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RGTZ270521C00012000", "bid": 15.0, "bid_size": 78.0, "ask": 18.2, "ask_size": 77.0, "iv": 1.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0107, "vega": 0.0242, "theta": -0.0252, "rho": 0.013, "theo": 16.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "RGTZ270521P00012000", "bid": 2.3, "bid_size": 12.0, "ask": 3.8, "ask_size": 87.0, "iv": 1.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0051, "vega": 0.0345, "theta": -0.0129, "rho": -0.0308, "theo": 2.8595, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270521C00013000", "bid": 14.4, "bid_size": 78.0, "ask": 17.5, "ask_size": 78.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0112, "vega": 0.0292, "theta": -0.026, "rho": 0.0154, "theo": 16.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RGTZ270521P00013000", "bid": 2.8, "bid_size": 8.0, "ask": 4.3, "ask_size": 93.0, "iv": 1.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0056, "vega": 0.0374, "theta": -0.0139, "rho": -0.0351, "theo": 3.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RGTZ270521C00014000", "bid": 13.8, "bid_size": 77.0, "ask": 16.9, "ask_size": 77.0, "iv": 1.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0112, "vega": 0.0332, "theta": -0.0264, "rho": 0.0173, "theo": 15.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RGTZ270521P00014000", "bid": 3.3, "bid_size": 8.0, "ask": 4.8, "ask_size": 83.0, "iv": 1.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.006, "vega": 0.0402, "theta": -0.0148, "rho": -0.0396, "theo": 3.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RGTZ270521C00015000", "bid": 13.3, "bid_size": 77.0, "ask": 16.4, "ask_size": 77.0, "iv": 1.5187, "open_interest": 1.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0114, "vega": 0.0373, "theta": -0.0269, "rho": 0.0192, "theo": 14.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-13T14:39:05", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RGTZ270521P00015000", "bid": 3.8, "bid_size": 10.0, "ask": 5.4, "ask_size": 107.0, "iv": 1.5766, "open_interest": 13.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0064, "vega": 0.0428, "theta": -0.0157, "rho": -0.0441, "theo": 4.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T15:40:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RGTZ270521C00016000", "bid": 12.7, "bid_size": 37.0, "ask": 15.9, "ask_size": 78.0, "iv": 1.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0117, "vega": 0.0415, "theta": -0.0273, "rho": 0.0211, "theo": 14.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RGTZ270521P00016000", "bid": 3.8, "bid_size": 9.0, "ask": 5.8, "ask_size": 95.0, "iv": 1.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0068, "vega": 0.0452, "theta": -0.0165, "rho": -0.0488, "theo": 4.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RGTZ270521C00017000", "bid": 12.2, "bid_size": 16.0, "ask": 15.4, "ask_size": 77.0, "iv": 1.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0118, "vega": 0.0444, "theta": -0.0274, "rho": 0.022, "theo": 13.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "RGTZ270521P00017000", "bid": 4.4, "bid_size": 9.0, "ask": 6.3, "ask_size": 79.0, "iv": 1.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0072, "vega": 0.0475, "theta": -0.0172, "rho": -0.0537, "theo": 5.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "RGTZ270521C00018000", "bid": 11.6, "bid_size": 12.0, "ask": 14.9, "ask_size": 77.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.012, "vega": 0.0476, "theta": -0.0279, "rho": 0.0235, "theo": 13.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RGTZ270521P00018000", "bid": 5.0, "bid_size": 9.0, "ask": 7.1, "ask_size": 77.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0075, "vega": 0.0496, "theta": -0.0179, "rho": -0.0586, "theo": 5.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "RGTZ270521C00019000", "bid": 11.2, "bid_size": 10.0, "ask": 14.5, "ask_size": 77.0, "iv": 1.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0121, "vega": 0.0503, "theta": -0.0282, "rho": 0.0242, "theo": 12.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RGTZ270521P00019000", "bid": 5.7, "bid_size": 8.0, "ask": 7.7, "ask_size": 77.0, "iv": 1.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0078, "vega": 0.0515, "theta": -0.0186, "rho": -0.0636, "theo": 6.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RGTZ270521C00020000", "bid": 10.9, "bid_size": 16.0, "ask": 14.1, "ask_size": 78.0, "iv": 1.5342, "open_interest": 5.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0122, "vega": 0.053, "theta": -0.0286, "rho": 0.0255, "theo": 12.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-10-14T14:55:35", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RGTZ270521P00020000", "bid": 6.2, "bid_size": 9.0, "ask": 8.4, "ask_size": 80.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0081, "vega": 0.0533, "theta": -0.0192, "rho": -0.0686, "theo": 7.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "RGTZ270521C00021000", "bid": 10.5, "bid_size": 10.0, "ask": 13.7, "ask_size": 77.0, "iv": 1.5345, "open_interest": 1.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0122, "vega": 0.0552, "theta": -0.0288, "rho": 0.026, "theo": 11.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T14:43:45", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RGTZ270521P00021000", "bid": 6.8, "bid_size": 9.0, "ask": 8.9, "ask_size": 80.0, "iv": 1.4936, "open_interest": 1.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0083, "vega": 0.0549, "theta": -0.0198, "rho": -0.0737, "theo": 7.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-10-19T14:43:43", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "RGTZ270521C00022000", "bid": 10.1, "bid_size": 2.0, "ask": 13.4, "ask_size": 94.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0123, "vega": 0.0573, "theta": -0.0291, "rho": 0.0268, "theo": 11.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "RGTZ270521P00022000", "bid": 7.5, "bid_size": 3.0, "ask": 9.6, "ask_size": 77.0, "iv": 1.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0086, "vega": 0.0564, "theta": -0.0202, "rho": -0.0788, "theo": 8.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "RGTZ270521C00023000", "bid": 9.8, "bid_size": 10.0, "ask": 13.0, "ask_size": 86.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0124, "vega": 0.059, "theta": -0.0293, "rho": 0.0271, "theo": 11.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RGTZ270521P00023000", "bid": 8.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 77.0, "iv": 1.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0088, "vega": 0.0578, "theta": -0.0207, "rho": -0.0839, "theo": 9.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "RGTZ270521C00024000", "bid": 9.3, "bid_size": 9.0, "ask": 12.7, "ask_size": 89.0, "iv": 1.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0124, "vega": 0.0609, "theta": -0.0296, "rho": 0.0278, "theo": 10.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RGTZ270521P00024000", "bid": 8.8, "bid_size": 3.0, "ask": 11.0, "ask_size": 79.0, "iv": 1.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0089, "vega": 0.0591, "theta": -0.0211, "rho": -0.089, "theo": 9.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RGTZ270521C00025000", "bid": 9.0, "bid_size": 21.0, "ask": 12.4, "ask_size": 107.0, "iv": 1.5351, "open_interest": 5.0, "volume": 4.0, "delta": 0.6599, "gamma": 0.0124, "vega": 0.0623, "theta": -0.0298, "rho": 0.028, "theo": 10.4898, "change": -0.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T12:22:42", "percent_change": -2.5641, "prev_day_close": 9.75}, {"option": "RGTZ270521P00025000", "bid": 9.6, "bid_size": 9.0, "ask": 11.7, "ask_size": 77.0, "iv": 1.5061, "open_interest": 1.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0091, "vega": 0.0602, "theta": -0.0215, "rho": -0.0943, "theo": 10.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-10-19T15:37:57", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RGTZ270521C00026000", "bid": 8.8, "bid_size": 9.0, "ask": 12.1, "ask_size": 85.0, "iv": 1.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0125, "vega": 0.0636, "theta": -0.03, "rho": 0.0284, "theo": 10.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "RGTZ270521P00026000", "bid": 10.4, "bid_size": 9.0, "ask": 12.4, "ask_size": 77.0, "iv": 1.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0092, "vega": 0.0613, "theta": -0.0219, "rho": -0.0993, "theo": 11.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-23T11:14:01", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RGTZ270521C00027000", "bid": 8.5, "bid_size": 10.0, "ask": 11.8, "ask_size": 87.0, "iv": 1.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0125, "vega": 0.0649, "theta": -0.0301, "rho": 0.0287, "theo": 9.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "RGTZ270521P00027000", "bid": 10.9, "bid_size": 2.0, "ask": 13.2, "ask_size": 41.0, "iv": 1.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0094, "vega": 0.0623, "theta": -0.0222, "rho": -0.1043, "theo": 12.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "RGTZ270521C00028000", "bid": 8.2, "bid_size": 10.0, "ask": 11.5, "ask_size": 95.0, "iv": 1.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0125, "vega": 0.0659, "theta": -0.0303, "rho": 0.0286, "theo": 9.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "RGTZ270521P00028000", "bid": 11.6, "bid_size": 1.0, "ask": 13.9, "ask_size": 40.0, "iv": 1.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0095, "vega": 0.0631, "theta": -0.0225, "rho": -0.1095, "theo": 12.8375, "change": 0.0, "open": 0.0, "high": 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": "RGTZ270521C00029000", "bid": 8.0, "bid_size": 9.0, "ask": 11.3, "ask_size": 95.0, "iv": 1.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0125, "vega": 0.0669, "theta": -0.0304, "rho": 0.0289, "theo": 9.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "RGTZ270521P00029000", "bid": 12.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 41.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0096, "vega": 0.0639, "theta": -0.0227, "rho": -0.1146, "theo": 13.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RGTZ270521C00030000", "bid": 7.9, "bid_size": 11.0, "ask": 11.0, "ask_size": 112.0, "iv": 1.5586, "open_interest": 9.0, "volume": 8.0, "delta": 0.5967, "gamma": 0.0125, "vega": 0.0678, "theta": -0.0305, "rho": 0.029, "theo": 9.1418, "change": -0.75, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T11:47:21", "percent_change": -8.87574, "prev_day_close": 8.44999980926514}, {"option": "RGTZ270521P00030000", "bid": 13.3, "bid_size": 1.0, "ask": 15.6, "ask_size": 40.0, "iv": 1.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0097, "vega": 0.0646, "theta": -0.023, "rho": -0.1198, "theo": 14.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "RGTZ270521C00035000", "bid": 6.8, "bid_size": 9.0, "ask": 9.8, "ask_size": 84.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0124, "vega": 0.0708, "theta": -0.0308, "rho": 0.0288, "theo": 8.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RGTZ270521P00035000", "bid": 17.3, "bid_size": 1.0, "ask": 19.8, "ask_size": 40.0, "iv": 1.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.01, "vega": 0.0673, "theta": -0.0237, "rho": -0.1446, "theo": 18.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-26T11:57:04", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RGTZ280121C00005000", "bid": 20.0, "bid_size": 69.0, "ask": 25.0, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0013, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 23.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "RGTZ280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 41.0, "iv": 1.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0011, "vega": 0.0201, "theta": -0.0038, "rho": -0.0328, "theo": 2.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RGTZ280121C00010000", "bid": 16.0, "bid_size": 70.0, "ask": 21.0, "ask_size": 70.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0103, "vega": 0.0227, "theta": -0.0227, "rho": 0.0126, "theo": 18.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "RGTZ280121P00010000", "bid": 2.25, "bid_size": 4.0, "ask": 5.9, "ask_size": 41.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0026, "vega": 0.0386, "theta": -0.006, "rho": -0.0709, "theo": 4.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "RGTZ280121C00012000", "bid": 14.0, "bid_size": 72.0, "ask": 19.0, "ask_size": 40.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0104, "vega": 0.0344, "theta": -0.0217, "rho": 0.0191, "theo": 17.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-02-26T14:14:44", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "RGTZ280121P00012000", "bid": 3.4, "bid_size": 4.0, "ask": 7.3, "ask_size": 74.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0032, "vega": 0.0447, "theta": -0.0067, "rho": -0.0885, "theo": 5.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-02-04T10:34:06", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RGTZ280121C00013000", "bid": 13.6, "bid_size": 2.0, "ask": 18.6, "ask_size": 2.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0106, "vega": 0.0423, "theta": -0.0218, "rho": 0.0234, "theo": 16.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "RGTZ280121P00013000", "bid": 4.1, "bid_size": 3.0, "ask": 7.9, "ask_size": 76.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0034, "vega": 0.0474, "theta": -0.007, "rho": -0.0975, "theo": 5.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RGTZ280121C00014000", "bid": 13.1, "bid_size": 74.0, "ask": 18.1, "ask_size": 41.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0107, "vega": 0.0446, "theta": -0.0217, "rho": 0.0242, "theo": 15.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-04-10T10:42:15", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "RGTZ280121P00014000", "bid": 4.7, "bid_size": 2.0, "ask": 8.7, "ask_size": 76.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0036, "vega": 0.0499, "theta": -0.0073, "rho": -0.1067, "theo": 6.5683, "change": 0.0, "open": 0.0, "high": 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": "RGTZ280121C00015000", "bid": 12.6, "bid_size": 41.0, "ask": 17.6, "ask_size": 21.0, "iv": 1.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0106, "vega": 0.0488, "theta": -0.0215, "rho": 0.0258, "theo": 15.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "RGTZ280121P00015000", "bid": 5.3, "bid_size": 2.0, "ask": 9.2, "ask_size": 76.0, "iv": 1.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0038, "vega": 0.0522, "theta": -0.0076, "rho": -0.1161, "theo": 7.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RGTZ280121C00016000", "bid": 12.3, "bid_size": 41.0, "ask": 17.3, "ask_size": 41.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0104, "vega": 0.0533, "theta": -0.021, "rho": 0.0291, "theo": 14.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-17T12:51:19", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "RGTZ280121P00016000", "bid": 6.0, "bid_size": 2.0, "ask": 10.1, "ask_size": 69.0, "iv": 1.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0039, "vega": 0.0543, "theta": -0.0078, "rho": -0.1255, "theo": 7.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RGTZ280121C00017000", "bid": 11.8, "bid_size": 16.0, "ask": 16.8, "ask_size": 21.0, "iv": 1.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0103, "vega": 0.0584, "theta": -0.021, "rho": 0.032, "theo": 14.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RGTZ280121P00017000", "bid": 6.7, "bid_size": 2.0, "ask": 10.9, "ask_size": 75.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0041, "vega": 0.0563, "theta": -0.008, "rho": -0.1345, "theo": 8.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "RGTZ280121C00018000", "bid": 11.6, "bid_size": 1.0, "ask": 16.6, "ask_size": 1.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0103, "vega": 0.0608, "theta": -0.0209, "rho": 0.0326, "theo": 14.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "RGTZ280121P00018000", "bid": 7.4, "bid_size": 2.0, "ask": 11.6, "ask_size": 74.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0042, "vega": 0.0581, "theta": -0.0083, "rho": -0.1437, "theo": 9.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "RGTZ280121C00019000", "bid": 11.1, "bid_size": 5.0, "ask": 16.1, "ask_size": 21.0, "iv": 1.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0102, "vega": 0.0633, "theta": -0.0208, "rho": 0.0332, "theo": 13.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RGTZ280121P00019000", "bid": 8.2, "bid_size": 2.0, "ask": 12.2, "ask_size": 74.0, "iv": 1.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0043, "vega": 0.0598, "theta": -0.0085, "rho": -0.153, "theo": 10.1332, "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": 10.2999997138977}, {"option": "RGTZ280121C00020000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.4287, "open_interest": 1.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.01, "vega": 0.0666, "theta": -0.0206, "rho": 0.0354, "theo": 13.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-11T13:40:43", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "RGTZ280121P00020000", "bid": 8.8, "bid_size": 2.0, "ask": 13.0, "ask_size": 67.0, "iv": 1.425, "open_interest": 1.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0044, "vega": 0.0613, "theta": -0.0087, "rho": -0.1624, "theo": 10.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-11T13:40:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RGTZ280121C00021000", "bid": 10.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 20.0, "iv": 1.4033, "open_interest": 1.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0099, "vega": 0.0683, "theta": -0.0206, "rho": 0.0362, "theo": 13.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-19T14:52:51", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "RGTZ280121P00021000", "bid": 9.5, "bid_size": 4.0, "ask": 13.8, "ask_size": 67.0, "iv": 1.4242, "open_interest": 1.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0045, "vega": 0.0627, "theta": -0.0088, "rho": -0.1715, "theo": 11.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-19T14:52:51", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RGTZ280121C00022000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0098, "vega": 0.071, "theta": -0.0206, "rho": 0.0378, "theo": 12.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RGTZ280121P00022000", "bid": 10.4, "bid_size": 3.0, "ask": 14.7, "ask_size": 74.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0046, "vega": 0.0641, "theta": -0.009, "rho": -0.1801, "theo": 12.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-22T15:08:01", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "RGTZ280121C00023000", "bid": 10.1, "bid_size": 3.0, "ask": 15.1, "ask_size": 21.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0097, "vega": 0.0728, "theta": -0.0206, "rho": 0.038, "theo": 12.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RGTZ280121P00023000", "bid": 11.3, "bid_size": 3.0, "ask": 15.5, "ask_size": 74.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0047, "vega": 0.0653, "theta": -0.0092, "rho": -0.1889, "theo": 13.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RGTZ280121C00024000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0096, "vega": 0.0743, "theta": -0.0206, "rho": 0.0383, "theo": 12.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "RGTZ280121P00024000", "bid": 11.9, "bid_size": 3.0, "ask": 16.1, "ask_size": 74.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0047, "vega": 0.0665, "theta": -0.0093, "rho": -0.1979, "theo": 14.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "RGTZ280121C00025000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 20.0, "iv": 1.4235, "open_interest": 3.0, "volume": 4.0, "delta": 0.6637, "gamma": 0.0095, "vega": 0.0758, "theta": -0.0205, "rho": 0.0386, "theo": 12.1768, "change": 0.8, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T14:09:09", "percent_change": 6.83761, "prev_day_close": 11.6999998092651}, {"option": "RGTZ280121P00025000", "bid": 13.0, "bid_size": 2.0, "ask": 16.9, "ask_size": 74.0, "iv": 1.454, "open_interest": 3.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0048, "vega": 0.0676, "theta": -0.0094, "rho": -0.2067, "theo": 14.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-10-15T15:16:38", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "RGTZ280121C00030000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 41.0, "iv": 1.5024, "open_interest": 4.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0091, "vega": 0.0819, "theta": -0.0203, "rho": 0.0413, "theo": 11.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-16T15:17:29", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RGTZ280121P00030000", "bid": 17.2, "bid_size": 2.0, "ask": 20.9, "ask_size": 41.0, "iv": 1.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0051, "vega": 0.0721, "theta": -0.0099, "rho": -0.2482, "theo": 19.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RGTZ280121C00035000", "bid": 8.3, "bid_size": 2.0, "ask": 13.3, "ask_size": 41.0, "iv": 1.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0087, "vega": 0.0857, "theta": -0.0202, "rho": 0.0421, "theo": 10.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "RGTZ280121P00035000", "bid": 21.4, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0053, "vega": 0.0756, "theta": -0.0103, "rho": -0.2884, "theo": 23.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "RGTZ280121C00040000", "bid": 7.9, "bid_size": 3.0, "ask": 12.9, "ask_size": 77.0, "iv": 1.5641, "open_interest": 6.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0085, "vega": 0.0887, "theta": -0.0202, "rho": 0.0428, "theo": 9.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T13:42:07", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "RGTZ280121P00040000", "bid": 25.7, "bid_size": 1.0, "ask": 29.4, "ask_size": 41.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0055, "vega": 0.0784, "theta": -0.0105, "rho": -0.3255, "theo": 27.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "RGTZ1261120C00001000", "bid": 3.7, "bid_size": 782.0, "ask": 5.6, "ask_size": 613.0, "iv": 3.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.001, "vega": 0.0007, "theta": -0.0119, "rho": 0.0005, "theo": 4.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RGTZ1261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0012, "theta": -0.012, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120C00002000", "bid": 2.7, "bid_size": 789.0, "ask": 4.6, "ask_size": 660.0, "iv": 2.3424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0216, "rho": 0.002, "theo": 3.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RGTZ1261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 971.0, "iv": 5.3241, "open_interest": 6.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0029, "vega": 0.003, "theta": -0.0215, "rho": -0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120C00003000", "bid": 1.75, "bid_size": 789.0, "ask": 3.6, "ask_size": 660.0, "iv": 1.8447, "open_interest": 1.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0088, "vega": 0.0062, "theta": -0.0357, "rho": 0.0039, "theo": 2.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "RGTZ1261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 411.0, "iv": 3.6574, "open_interest": 11.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0083, "vega": 0.0066, "theta": -0.0357, "rho": -0.001, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-07T11:34:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "RGTZ1261120C00004000", "bid": 0.95, "bid_size": 863.0, "ask": 2.75, "ask_size": 728.0, "iv": 1.8671, "open_interest": 15.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0211, "vega": 0.0131, "theta": -0.0599, "rho": 0.0058, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RGTZ1261120P00004000", "bid": 0.1, "bid_size": 526.0, "ask": 0.75, "ask_size": 407.0, "iv": 2.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0207, "vega": 0.0133, "theta": -0.0598, "rho": -0.0024, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-05T13:43:40", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "RGTZ1261120C00005000", "bid": 0.35, "bid_size": 819.0, "ask": 2.1, "ask_size": 682.0, "iv": 1.8806, "open_interest": 4.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0359, "vega": 0.0218, "theta": -0.0949, "rho": 0.0061, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RGTZ1261120P00005000", "bid": 0.45, "bid_size": 407.0, "ask": 1.2, "ask_size": 407.0, "iv": 2.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0356, "vega": 0.0218, "theta": -0.0945, "rho": -0.0059, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RGTZ1261120C00006000", "bid": 0.1, "bid_size": 1407.0, "ask": 1.1, "ask_size": 437.0, "iv": 1.5096, "open_interest": 7.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0369, "vega": 0.0249, "theta": -0.1195, "rho": 0.0051, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "RGTZ1261120P00006000", "bid": 0.85, "bid_size": 446.0, "ask": 2.1, "ask_size": 409.0, "iv": 2.5185, "open_interest": 15.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0367, "vega": 0.0249, "theta": -0.1186, "rho": -0.0105, "theo": 1.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "RGTZ1261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 1.6261, "open_interest": 17.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0315, "vega": 0.0238, "theta": -0.1276, "rho": 0.0039, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ1261120P00007000", "bid": 1.7, "bid_size": 392.0, "ask": 2.85, "ask_size": 374.0, "iv": 2.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0314, "vega": 0.0238, "theta": -0.1261, "rho": -0.0144, "theo": 1.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RGTZ1261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 2.0428, "open_interest": 1.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0263, "vega": 0.0217, "theta": -0.1274, "rho": 0.0032, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00008000", "bid": 1.95, "bid_size": 489.0, "ask": 4.5, "ask_size": 405.0, "iv": 3.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0262, "vega": 0.0217, "theta": -0.1254, "rho": -0.0174, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "RGTZ1261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 2.3768, "open_interest": 6.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0221, "vega": 0.0197, "theta": -0.1239, "rho": 0.0026, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00009000", "bid": 2.85, "bid_size": 564.0, "ask": 5.4, "ask_size": 405.0, "iv": 3.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0221, "vega": 0.0197, "theta": -0.1213, "rho": -0.0198, "theo": 3.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RGTZ1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 439.0, "iv": 2.6563, "open_interest": 2.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.019, "vega": 0.0179, "theta": -0.1191, "rho": 0.0022, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00010000", "bid": 3.5, "bid_size": 789.0, "ask": 6.4, "ask_size": 405.0, "iv": 3.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.019, "vega": 0.018, "theta": -0.116, "rho": -0.0215, "theo": 4.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RGTZ1261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.8971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0165, "vega": 0.0164, "theta": -0.1139, "rho": 0.0019, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00011000", "bid": 4.3, "bid_size": 789.0, "ask": 7.3, "ask_size": 405.0, "iv": 3.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0165, "vega": 0.0164, "theta": -0.1103, "rho": -0.0229, "theo": 5.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RGTZ1261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 3.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0146, "vega": 0.015, "theta": -0.1087, "rho": 0.0017, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00012000", "bid": 5.0, "bid_size": 789.0, "ask": 8.3, "ask_size": 405.0, "iv": 2.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0146, "vega": 0.0151, "theta": -0.1046, "rho": -0.0241, "theo": 6.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RGTZ1261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 460.0, "iv": 3.2963, "open_interest": 7.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.013, "vega": 0.0139, "theta": -0.1037, "rho": 0.0015, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00013000", "bid": 5.8, "bid_size": 789.0, "ask": 9.2, "ask_size": 405.0, "iv": 2.5256, "open_interest": 1.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0131, "vega": 0.0139, "theta": -0.0991, "rho": -0.0254, "theo": 7.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "RGTZ1261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 716.0, "iv": 3.4658, "open_interest": 60.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0117, "vega": 0.0129, "theta": -0.099, "rho": 0.0014, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00014000", "bid": 6.8, "bid_size": 789.0, "ask": 10.2, "ask_size": 405.0, "iv": 2.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0118, "vega": 0.0129, "theta": -0.0939, "rho": -0.0256, "theo": 8.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RGTZ1261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1136.0, "iv": 3.6199, "open_interest": 7.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0106, "vega": 0.012, "theta": -0.0946, "rho": 0.0012, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00015000", "bid": 7.8, "bid_size": 813.0, "ask": 11.2, "ask_size": 405.0, "iv": 2.8296, "open_interest": 3.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0107, "vega": 0.012, "theta": -0.089, "rho": -0.027, "theo": 9.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "RGTZ1261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 3.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0097, "vega": 0.0112, "theta": -0.0905, "rho": 0.0011, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00016000", "bid": 8.8, "bid_size": 790.0, "ask": 12.2, "ask_size": 405.0, "iv": 2.9635, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0098, "vega": 0.0113, "theta": -0.0844, "rho": -0.0271, "theo": 10.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RGTZ1261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1141.0, "iv": 3.891, "open_interest": 16.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0089, "vega": 0.0106, "theta": -0.0866, "rho": 0.001, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00017000", "bid": 9.8, "bid_size": 789.0, "ask": 13.2, "ask_size": 405.0, "iv": 3.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0091, "vega": 0.0106, "theta": -0.0801, "rho": -0.0281, "theo": 11.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RGTZ1261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 4.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0082, "vega": 0.01, "theta": -0.0831, "rho": 0.001, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00018000", "bid": 10.8, "bid_size": 789.0, "ask": 14.2, "ask_size": 405.0, "iv": 3.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0084, "vega": 0.01, "theta": -0.076, "rho": -0.0283, "theo": 12.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RGTZ1261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 459.0, "iv": 4.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0076, "vega": 0.0094, "theta": -0.0797, "rho": 0.0009, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00019000", "bid": 11.8, "bid_size": 789.0, "ask": 15.2, "ask_size": 405.0, "iv": 3.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0078, "vega": 0.0094, "theta": -0.0722, "rho": -0.0285, "theo": 13.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RGTZ1261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1134.0, "iv": 4.2292, "open_interest": 1.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0071, "vega": 0.0089, "theta": -0.0766, "rho": 0.0008, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00020000", "bid": 12.8, "bid_size": 789.0, "ask": 16.2, "ask_size": 405.0, "iv": 3.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0073, "vega": 0.0089, "theta": -0.0686, "rho": -0.0294, "theo": 14.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "RGTZ1261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 4.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0067, "vega": 0.0084, "theta": -0.0737, "rho": 0.0008, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00021000", "bid": 13.8, "bid_size": 789.0, "ask": 17.2, "ask_size": 405.0, "iv": 3.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0069, "vega": 0.0084, "theta": -0.0653, "rho": -0.0295, "theo": 15.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "RGTZ1261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1138.0, "iv": 4.266, "open_interest": 10.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0063, "vega": 0.008, "theta": -0.071, "rho": 0.0007, "theo": 0.0912, "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": 0.324999988079071}, {"option": "RGTZ1261120P00022000", "bid": 14.7, "bid_size": 790.0, "ask": 18.1, "ask_size": 405.0, "iv": 2.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0065, "vega": 0.008, "theta": -0.0621, "rho": -0.0303, "theo": 16.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "RGTZ1261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 4.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0059, "vega": 0.0077, "theta": -0.0684, "rho": 0.0007, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00023000", "bid": 15.7, "bid_size": 790.0, "ask": 19.1, "ask_size": 405.0, "iv": 3.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0062, "vega": 0.0076, "theta": -0.0592, "rho": -0.0294, "theo": 17.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RGTZ1261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 457.0, "iv": 4.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0056, "vega": 0.0073, "theta": -0.066, "rho": 0.0006, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00024000", "bid": 16.7, "bid_size": 790.0, "ask": 20.1, "ask_size": 405.0, "iv": 3.1337, "open_interest": 1.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0058, "vega": 0.0072, "theta": -0.0563, "rho": -0.0305, "theo": 18.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "RGTZ1261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1134.0, "iv": 4.6719, "open_interest": 3.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0053, "vega": 0.007, "theta": -0.0638, "rho": 0.0006, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00025000", "bid": 17.7, "bid_size": 791.0, "ask": 21.1, "ask_size": 405.0, "iv": 3.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0056, "vega": 0.007, "theta": -0.0536, "rho": -0.0314, "theo": 19.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "RGTZ1261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1134.0, "iv": 4.7474, "open_interest": 1.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.005, "vega": 0.0067, "theta": -0.0617, "rho": 0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00026000", "bid": 18.7, "bid_size": 790.0, "ask": 22.1, "ask_size": 405.0, "iv": 3.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0053, "vega": 0.0066, "theta": -0.051, "rho": -0.0305, "theo": 20.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RGTZ1261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 4.8195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0047, "vega": 0.0064, "theta": -0.0597, "rho": 0.0006, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00027000", "bid": 19.7, "bid_size": 790.0, "ask": 23.1, "ask_size": 405.0, "iv": 3.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0051, "vega": 0.0063, "theta": -0.0487, "rho": -0.0304, "theo": 21.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "RGTZ1261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 457.0, "iv": 4.8883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0045, "vega": 0.0062, "theta": -0.0578, "rho": 0.0005, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00028000", "bid": 20.7, "bid_size": 790.0, "ask": 24.1, "ask_size": 405.0, "iv": 3.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0048, "vega": 0.006, "theta": -0.0464, "rho": -0.0296, "theo": 22.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "RGTZ1261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 4.9543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0043, "vega": 0.006, "theta": -0.056, "rho": 0.0005, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00029000", "bid": 21.7, "bid_size": 790.0, "ask": 25.1, "ask_size": 405.0, "iv": 3.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0047, "vega": 0.0058, "theta": -0.0441, "rho": -0.0307, "theo": 23.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "RGTZ1261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1135.0, "iv": 5.0176, "open_interest": 4.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0041, "vega": 0.0057, "theta": -0.0543, "rho": 0.0005, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:37:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ1261120P00030000", "bid": 22.7, "bid_size": 790.0, "ask": 26.1, "ask_size": 405.0, "iv": 3.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0045, "vega": 0.0056, "theta": -0.042, "rho": -0.0318, "theo": 24.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "RGTZ1261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 5.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0039, "vega": 0.0055, "theta": -0.0527, "rho": 0.0005, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00031000", "bid": 23.7, "bid_size": 790.0, "ask": 27.1, "ask_size": 405.0, "iv": 3.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0043, "vega": 0.0054, "theta": -0.04, "rho": -0.0309, "theo": 25.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "RGTZ1261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 5.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0038, "vega": 0.0053, "theta": -0.0512, "rho": 0.0004, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00032000", "bid": 24.7, "bid_size": 790.0, "ask": 28.1, "ask_size": 405.0, "iv": 3.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0042, "vega": 0.005, "theta": -0.038, "rho": -0.0294, "theo": 26.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "RGTZ1261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 457.0, "iv": 5.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0498, "rho": 0.0004, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00033000", "bid": 25.7, "bid_size": 791.0, "ask": 29.1, "ask_size": 405.0, "iv": 3.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.004, "vega": 0.0048, "theta": -0.0362, "rho": -0.029, "theo": 27.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "RGTZ1261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 5.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0033, "vega": 0.0048, "theta": -0.0471, "rho": 0.0004, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00035000", "bid": 27.7, "bid_size": 790.0, "ask": 31.1, "ask_size": 405.0, "iv": 3.8185, "open_interest": 1.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0038, "vega": 0.0044, "theta": -0.0327, "rho": -0.0289, "theo": 29.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "RGTZ1261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 457.0, "iv": 5.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0414, "rho": 0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00040000", "bid": 32.7, "bid_size": 790.0, "ask": 36.1, "ask_size": 405.0, "iv": 4.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0033, "vega": 0.0035, "theta": -0.0246, "rho": -0.0265, "theo": 34.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "RGTZ1261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 5.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0024, "vega": 0.0036, "theta": -0.0368, "rho": 0.0003, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ1261120P00045000", "bid": 37.7, "bid_size": 789.0, "ask": 41.1, "ask_size": 405.0, "iv": 4.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.003, "vega": 0.003, "theta": -0.0169, "rho": -0.0265, "theo": 39.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "RGTZ1261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1207.0, "iv": 5.9252, "open_interest": 36.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0021, "vega": 0.0032, "theta": -0.033, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1261120P00050000", "bid": 42.7, "bid_size": 789.0, "ask": 46.1, "ask_size": 405.0, "iv": 4.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0027, "vega": 0.0022, "theta": -0.0112, "rho": -0.0203, "theo": 44.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "RGTZ1270115C00001000", "bid": 2.65, "bid_size": 1601.0, "ask": 5.7, "ask_size": 1771.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 4.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-12T09:31:12", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RGTZ1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2883.0, "iv": 4.3318, "open_interest": 1.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0015, "vega": 0.006, "theta": -0.0098, "rho": -0.0019, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115C00002000", "bid": 1.65, "bid_size": 1603.0, "ask": 4.7, "ask_size": 1814.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0013, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RGTZ1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1592.0, "iv": 2.1274, "open_interest": 10.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0047, "vega": 0.0138, "theta": -0.017, "rho": -0.005, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:52:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RGTZ1270115C00003000", "bid": 0.75, "bid_size": 1639.0, "ask": 3.8, "ask_size": 1838.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0174, "vega": 0.0133, "theta": -0.048, "rho": 0.0055, "theo": 2.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T13:14:55", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "RGTZ1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2190.0, "iv": 1.6094, "open_interest": 159.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0098, "vega": 0.0249, "theta": -0.0262, "rho": -0.011, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T10:17:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ1270115C00004000", "bid": 0.1, "bid_size": 1605.0, "ask": 3.2, "ask_size": 1822.0, "iv": 0.8845, "open_interest": 12.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0205, "vega": 0.0325, "theta": -0.0506, "rho": 0.012, "theo": 1.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T14:46:14", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "RGTZ1270115P00004000", "bid": 0.4, "bid_size": 1598.0, "ask": 1.15, "ask_size": 1571.0, "iv": 1.5541, "open_interest": 15.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0144, "vega": 0.0356, "theta": -0.0362, "rho": -0.021, "theo": 0.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "RGTZ1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1746.0, "iv": 1.3464, "open_interest": 6.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0207, "vega": 0.042, "theta": -0.0553, "rho": 0.0136, "theo": 1.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T14:12:59", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "RGTZ1270115P00005000", "bid": 1.0, "bid_size": 7.0, "ask": 1.75, "ask_size": 1508.0, "iv": 1.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0164, "vega": 0.0419, "theta": -0.0439, "rho": -0.0331, "theo": 1.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RGTZ1270115C00006000", "bid": 0.5, "bid_size": 1512.0, "ask": 2.15, "ask_size": 1747.0, "iv": 1.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0196, "vega": 0.0456, "theta": -0.0579, "rho": 0.0134, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RGTZ1270115P00006000", "bid": 1.75, "bid_size": 4.0, "ask": 3.0, "ask_size": 879.0, "iv": 1.9579, "open_interest": 1.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0165, "vega": 0.0444, "theta": -0.0485, "rho": -0.0456, "theo": 2.1028, "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": 2.125}, {"option": "RGTZ1270115C00007000", "bid": 0.3, "bid_size": 1565.0, "ask": 1.25, "ask_size": 1792.0, "iv": 1.4367, "open_interest": 6.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0183, "vega": 0.0464, "theta": -0.0591, "rho": 0.0126, "theo": 1.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "RGTZ1270115P00007000", "bid": 2.2, "bid_size": 10.0, "ask": 4.4, "ask_size": 879.0, "iv": 2.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.016, "vega": 0.0448, "theta": -0.0507, "rho": -0.0578, "theo": 2.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RGTZ1270115C00008000", "bid": 0.2, "bid_size": 1747.0, "ask": 1.15, "ask_size": 1746.0, "iv": 1.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.017, "vega": 0.0458, "theta": -0.0593, "rho": 0.0117, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "RGTZ1270115P00008000", "bid": 3.2, "bid_size": 8.0, "ask": 4.8, "ask_size": 768.0, "iv": 2.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0152, "vega": 0.0441, "theta": -0.0515, "rho": -0.0696, "theo": 3.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "RGTZ1270115C00009000", "bid": 0.05, "bid_size": 1746.0, "ask": 1.7, "ask_size": 1746.0, "iv": 1.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0158, "vega": 0.0446, "theta": -0.0589, "rho": 0.0109, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "RGTZ1270115P00009000", "bid": 4.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 777.0, "iv": 2.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0143, "vega": 0.0431, "theta": -0.0514, "rho": -0.081, "theo": 4.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RGTZ1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1483.0, "iv": 1.4794, "open_interest": 8.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0148, "vega": 0.0435, "theta": -0.0581, "rho": 0.0101, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "RGTZ1270115P00010000", "bid": 3.9, "bid_size": 1606.0, "ask": 8.0, "ask_size": 805.0, "iv": 2.3025, "open_interest": 20.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0135, "vega": 0.0418, "theta": -0.0508, "rho": -0.0921, "theo": 5.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RGTZ1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0139, "vega": 0.0419, "theta": -0.0572, "rho": 0.0094, "theo": 0.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "RGTZ1270115P00011000", "bid": 4.6, "bid_size": 1537.0, "ask": 8.7, "ask_size": 805.0, "iv": 2.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0128, "vega": 0.0405, "theta": -0.0498, "rho": -0.1029, "theo": 6.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RGTZ1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 1.6982, "open_interest": 1.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.013, "vega": 0.0406, "theta": -0.056, "rho": 0.0088, "theo": 0.5926, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00012000", "bid": 5.2, "bid_size": 1536.0, "ask": 10.0, "ask_size": 805.0, "iv": 2.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0122, "vega": 0.0392, "theta": -0.0486, "rho": -0.1133, "theo": 7.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RGTZ1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 1.7898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0123, "vega": 0.039, "theta": -0.0548, "rho": 0.0083, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00013000", "bid": 6.0, "bid_size": 1537.0, "ask": 10.7, "ask_size": 805.0, "iv": 1.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0115, "vega": 0.0379, "theta": -0.0473, "rho": -0.1234, "theo": 8.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RGTZ1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 1.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0117, "vega": 0.0377, "theta": -0.0536, "rho": 0.0078, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00014000", "bid": 6.7, "bid_size": 1536.0, "ask": 11.4, "ask_size": 805.0, "iv": 1.5366, "open_interest": 2.0, "volume": 0.0, "delta": -0.65, "gamma": 0.011, "vega": 0.0366, "theta": -0.0459, "rho": -0.1332, "theo": 9.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-30T12:30:04", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RGTZ1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 1.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0111, "vega": 0.0366, "theta": -0.0524, "rho": 0.0074, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00015000", "bid": 7.6, "bid_size": 1537.0, "ask": 12.6, "ask_size": 807.0, "iv": 1.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0105, "vega": 0.0354, "theta": -0.0444, "rho": -0.1426, "theo": 10.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RGTZ1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.0161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0106, "vega": 0.0354, "theta": -0.0512, "rho": 0.007, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00016000", "bid": 8.6, "bid_size": 1537.0, "ask": 13.5, "ask_size": 805.0, "iv": 1.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.01, "vega": 0.0344, "theta": -0.043, "rho": -0.1518, "theo": 11.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RGTZ1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.0794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0101, "vega": 0.0341, "theta": -0.05, "rho": 0.0066, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00017000", "bid": 9.8, "bid_size": 1537.0, "ask": 14.8, "ask_size": 807.0, "iv": 2.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0096, "vega": 0.0333, "theta": -0.0416, "rho": -0.1606, "theo": 12.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "RGTZ1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.1382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0096, "vega": 0.033, "theta": -0.0488, "rho": 0.0063, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00018000", "bid": 10.6, "bid_size": 1537.0, "ask": 15.6, "ask_size": 807.0, "iv": 1.9566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0093, "vega": 0.0323, "theta": -0.0402, "rho": -0.1692, "theo": 13.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RGTZ1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0092, "vega": 0.0322, "theta": -0.0476, "rho": 0.0061, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00019000", "bid": 11.7, "bid_size": 1537.0, "ask": 16.7, "ask_size": 807.0, "iv": 2.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0089, "vega": 0.0314, "theta": -0.0388, "rho": -0.1776, "theo": 14.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RGTZ1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0089, "vega": 0.0312, "theta": -0.0465, "rho": 0.0058, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00020000", "bid": 12.7, "bid_size": 1537.0, "ask": 17.7, "ask_size": 807.0, "iv": 2.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0086, "vega": 0.0305, "theta": -0.0374, "rho": -0.1855, "theo": 15.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "RGTZ1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.2933, "open_interest": 3.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0085, "vega": 0.03, "theta": -0.0455, "rho": 0.0055, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00021000", "bid": 13.7, "bid_size": 1537.0, "ask": 18.7, "ask_size": 807.0, "iv": 2.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0083, "vega": 0.0297, "theta": -0.0361, "rho": -0.1932, "theo": 16.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "RGTZ1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0082, "vega": 0.0291, "theta": -0.0444, "rho": 0.0053, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00022000", "bid": 14.7, "bid_size": 1537.0, "ask": 19.7, "ask_size": 807.0, "iv": 2.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.008, "vega": 0.0289, "theta": -0.0348, "rho": -0.2008, "theo": 17.1144, "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": 17.1999998092651}, {"option": "RGTZ1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0079, "vega": 0.0283, "theta": -0.0434, "rho": 0.0051, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00023000", "bid": 15.6, "bid_size": 1537.0, "ask": 20.6, "ask_size": 807.0, "iv": 2.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0078, "vega": 0.0281, "theta": -0.0336, "rho": -0.2078, "theo": 18.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "RGTZ1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0076, "vega": 0.0278, "theta": -0.0425, "rho": 0.0049, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00024000", "bid": 16.6, "bid_size": 1537.0, "ask": 21.6, "ask_size": 807.0, "iv": 2.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0076, "vega": 0.0274, "theta": -0.0324, "rho": -0.215, "theo": 19.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RGTZ1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1747.0, "iv": 2.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0074, "vega": 0.0269, "theta": -0.0415, "rho": 0.0047, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00025000", "bid": 17.6, "bid_size": 1537.0, "ask": 22.6, "ask_size": 807.0, "iv": 2.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0074, "vega": 0.0268, "theta": -0.0312, "rho": -0.2215, "theo": 20.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RGTZ1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0071, "vega": 0.026, "theta": -0.0406, "rho": 0.0045, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00026000", "bid": 18.6, "bid_size": 1537.0, "ask": 23.6, "ask_size": 807.0, "iv": 2.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0072, "vega": 0.0262, "theta": -0.03, "rho": -0.2275, "theo": 21.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "RGTZ1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0069, "vega": 0.0254, "theta": -0.0398, "rho": 0.0044, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00027000", "bid": 19.6, "bid_size": 1537.0, "ask": 24.6, "ask_size": 807.0, "iv": 2.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.007, "vega": 0.0256, "theta": -0.0289, "rho": -0.234, "theo": 22.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "RGTZ1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0067, "vega": 0.0247, "theta": -0.039, "rho": 0.0042, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00028000", "bid": 20.6, "bid_size": 1536.0, "ask": 24.9, "ask_size": 805.0, "iv": 1.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0068, "vega": 0.025, "theta": -0.0278, "rho": -0.24, "theo": 22.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "RGTZ1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0065, "vega": 0.0241, "theta": -0.0382, "rho": 0.0041, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00029000", "bid": 21.6, "bid_size": 1537.0, "ask": 26.6, "ask_size": 807.0, "iv": 2.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0067, "vega": 0.0245, "theta": -0.0268, "rho": -0.2459, "theo": 23.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "RGTZ1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1747.0, "iv": 2.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0063, "vega": 0.0236, "theta": -0.0374, "rho": 0.004, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00030000", "bid": 22.6, "bid_size": 1537.0, "ask": 27.6, "ask_size": 807.0, "iv": 2.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0065, "vega": 0.024, "theta": -0.0258, "rho": -0.2519, "theo": 24.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "RGTZ1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.7692, "open_interest": 2.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0055, "vega": 0.0209, "theta": -0.0339, "rho": 0.0034, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00035000", "bid": 27.5, "bid_size": 1537.0, "ask": 32.5, "ask_size": 807.0, "iv": 2.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0059, "vega": 0.0218, "theta": -0.0212, "rho": -0.276, "theo": 29.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "RGTZ1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0048, "vega": 0.019, "theta": -0.0309, "rho": 0.003, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00040000", "bid": 32.5, "bid_size": 1537.0, "ask": 36.8, "ask_size": 805.0, "iv": 1.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0055, "vega": 0.0201, "theta": -0.0171, "rho": -0.2957, "theo": 34.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "RGTZ1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1746.0, "iv": 2.9866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0043, "vega": 0.017, "theta": -0.0284, "rho": 0.0026, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270115P00045000", "bid": 37.5, "bid_size": 1369.0, "ask": 41.8, "ask_size": 805.0, "iv": 1.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0052, "vega": 0.0187, "theta": -0.0136, "rho": -0.3104, "theo": 39.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "RGTZ1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3120.0, "iv": 3.0751, "open_interest": 14.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0039, "vega": 0.0156, "theta": -0.0262, "rho": 0.0023, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:40:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ1270115P00050000", "bid": 42.5, "bid_size": 1213.0, "ask": 46.8, "ask_size": 805.0, "iv": 2.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.005, "vega": 0.0174, "theta": -0.0104, "rho": -0.3249, "theo": 44.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "RGTZ1270219C00001000", "bid": 3.2, "bid_size": 1529.0, "ask": 5.8, "ask_size": 1699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 4.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RGTZ1270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1210.0, "iv": 3.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0016, "vega": 0.0086, "theta": -0.0088, "rho": -0.0038, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 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": "RGTZ1270219C00002000", "bid": 1.4, "bid_size": 1536.0, "ask": 4.8, "ask_size": 1746.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0046, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RGTZ1270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1212.0, "iv": 2.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0047, "vega": 0.0192, "theta": -0.015, "rho": -0.0095, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-08T11:31:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGTZ1270219C00003000", "bid": 0.6, "bid_size": 1536.0, "ask": 4.0, "ask_size": 1746.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0162, "vega": 0.0206, "theta": -0.0392, "rho": 0.0089, "theo": 2.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RGTZ1270219P00003000", "bid": 0.15, "bid_size": 1746.0, "ask": 0.9, "ask_size": 1059.0, "iv": 1.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0086, "vega": 0.0319, "theta": -0.0222, "rho": -0.0197, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "RGTZ1270219C00004000", "bid": 0.05, "bid_size": 1636.0, "ask": 3.4, "ask_size": 1834.0, "iv": 0.9851, "open_interest": 22.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0173, "vega": 0.0397, "theta": -0.0429, "rho": 0.0156, "theo": 2.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "RGTZ1270219P00004000", "bid": 0.65, "bid_size": 1509.0, "ask": 1.4, "ask_size": 1210.0, "iv": 1.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0115, "vega": 0.0423, "theta": -0.029, "rho": -0.0343, "theo": 1.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RGTZ1270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1747.0, "iv": 1.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.017, "vega": 0.049, "theta": -0.0452, "rho": 0.0178, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RGTZ1270219P00005000", "bid": 1.3, "bid_size": 5.0, "ask": 2.05, "ask_size": 1229.0, "iv": 1.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0127, "vega": 0.0482, "theta": -0.0339, "rho": -0.0507, "theo": 1.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RGTZ1270219C00006000", "bid": 0.75, "bid_size": 1588.0, "ask": 1.9, "ask_size": 1816.0, "iv": 1.514, "open_interest": 14.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0162, "vega": 0.0531, "theta": -0.0468, "rho": 0.0179, "theo": 1.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RGTZ1270219P00006000", "bid": 2.05, "bid_size": 4.0, "ask": 2.8, "ask_size": 612.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.35, "gamma": 0.013, "vega": 0.0511, "theta": -0.0368, "rho": -0.0674, "theo": 2.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "RGTZ1270219C00007000", "bid": 0.6, "bid_size": 1510.0, "ask": 1.55, "ask_size": 1746.0, "iv": 1.5144, "open_interest": 4.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0153, "vega": 0.0546, "theta": -0.0477, "rho": 0.0172, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RGTZ1270219P00007000", "bid": 2.6, "bid_size": 5.0, "ask": 3.8, "ask_size": 734.0, "iv": 1.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0128, "vega": 0.0522, "theta": -0.0384, "rho": -0.0837, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RGTZ1270219C00008000", "bid": 0.45, "bid_size": 1512.0, "ask": 1.4, "ask_size": 1746.0, "iv": 1.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0145, "vega": 0.0548, "theta": -0.0481, "rho": 0.0164, "theo": 1.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RGTZ1270219P00008000", "bid": 3.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 734.0, "iv": 2.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0125, "vega": 0.0523, "theta": -0.0392, "rho": -0.0994, "theo": 4.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RGTZ1270219C00009000", "bid": 0.3, "bid_size": 1517.0, "ask": 2.05, "ask_size": 1747.0, "iv": 1.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0138, "vega": 0.0544, "theta": -0.0482, "rho": 0.0156, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RGTZ1270219P00009000", "bid": 4.4, "bid_size": 9.0, "ask": 6.8, "ask_size": 537.0, "iv": 2.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0121, "vega": 0.0519, "theta": -0.0393, "rho": -0.1146, "theo": 5.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RGTZ1270219C00010000", "bid": 0.25, "bid_size": 1387.0, "ask": 1.9, "ask_size": 1746.0, "iv": 1.9566, "open_interest": 0.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0131, "vega": 0.0537, "theta": -0.0479, "rho": 0.0149, "theo": 0.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RGTZ1270219P00010000", "bid": 5.1, "bid_size": 14.0, "ask": 7.6, "ask_size": 538.0, "iv": 2.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0117, "vega": 0.0513, "theta": -0.0391, "rho": -0.1294, "theo": 5.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RGTZ1270219C00011000", "bid": 0.15, "bid_size": 1736.0, "ask": 1.8, "ask_size": 1746.0, "iv": 1.9683, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0125, "vega": 0.0528, "theta": -0.0476, "rho": 0.0142, "theo": 0.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RGTZ1270219P00011000", "bid": 6.0, "bid_size": 14.0, "ask": 8.5, "ask_size": 537.0, "iv": 2.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0113, "vega": 0.0505, "theta": -0.0385, "rho": -0.1434, "theo": 6.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "RGTZ1270219C00012000", "bid": 0.1, "bid_size": 1745.0, "ask": 1.45, "ask_size": 1746.0, "iv": 1.8685, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.012, "vega": 0.0517, "theta": -0.0471, "rho": 0.0135, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RGTZ1270219P00012000", "bid": 5.4, "bid_size": 1537.0, "ask": 9.5, "ask_size": 538.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0109, "vega": 0.0496, "theta": -0.0378, "rho": -0.157, "theo": 7.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "RGTZ1280121C00001000", "bid": 1.3, "bid_size": 1536.0, "ask": 6.3, "ask_size": 1746.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0032, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 4.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RGTZ1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.001, "vega": 0.019, "theta": -0.0039, "rho": -0.0349, "theo": 0.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RGTZ1280121C00002000", "bid": 0.5, "bid_size": 1536.0, "ask": 5.5, "ask_size": 1746.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0076, "vega": 0.0285, "theta": -0.0226, "rho": 0.0149, "theo": 3.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "RGTZ1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2001.0, "iv": 2.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0021, "vega": 0.0351, "theta": -0.0063, "rho": -0.0749, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RGTZ1280121C00003000", "bid": 0.6, "bid_size": 1536.0, "ask": 5.6, "ask_size": 1746.0, "iv": 1.4423, "open_interest": 2.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0078, "vega": 0.0498, "theta": -0.0221, "rho": 0.0261, "theo": 3.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "RGTZ1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2147.0, "iv": 1.8928, "open_interest": 3.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0028, "vega": 0.0466, "theta": -0.0079, "rho": -0.118, "theo": 1.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "RGTZ1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1746.0, "iv": 1.2882, "open_interest": 1.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0077, "vega": 0.0614, "theta": -0.0219, "rho": 0.0308, "theo": 2.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "RGTZ1280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 2159.0, "iv": 1.5193, "open_interest": 1.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0034, "vega": 0.0548, "theta": -0.0091, "rho": -0.1606, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "RGTZ1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1746.0, "iv": 1.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0076, "vega": 0.0699, "theta": -0.0219, "rho": 0.0339, "theo": 2.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "RGTZ1280121P00005000", "bid": 2.55, "bid_size": 3.0, "ask": 4.1, "ask_size": 1774.0, "iv": 1.7109, "open_interest": 4.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0038, "vega": 0.061, "theta": -0.0099, "rho": -0.2011, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RGTZ1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1746.0, "iv": 1.6384, "open_interest": 1.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0075, "vega": 0.0758, "theta": -0.0219, "rho": 0.0368, "theo": 2.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "RGTZ1280121P00006000", "bid": 1.5, "bid_size": 9.0, "ask": 6.3, "ask_size": 1549.0, "iv": 1.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0041, "vega": 0.0657, "theta": -0.0104, "rho": -0.241, "theo": 4.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "RGTZ1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1746.0, "iv": 1.7425, "open_interest": 6.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0073, "vega": 0.0797, "theta": -0.0218, "rho": 0.0376, "theo": 2.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "RGTZ1280121P00007000", "bid": 2.3, "bid_size": 10.0, "ask": 7.1, "ask_size": 1549.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0043, "vega": 0.0696, "theta": -0.0108, "rho": -0.2775, "theo": 4.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RGTZ1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1746.0, "iv": 1.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0072, "vega": 0.0832, "theta": -0.0218, "rho": 0.0389, "theo": 2.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RGTZ1280121P00008000", "bid": 3.2, "bid_size": 11.0, "ask": 8.0, "ask_size": 1566.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0045, "vega": 0.0727, "theta": -0.0111, "rho": -0.3136, "theo": 5.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RGTZ1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1746.0, "iv": 1.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0071, "vega": 0.0853, "theta": -0.0218, "rho": 0.0391, "theo": 2.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RGTZ1280121P00009000", "bid": 4.1, "bid_size": 12.0, "ask": 8.9, "ask_size": 1195.0, "iv": 1.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0047, "vega": 0.0753, "theta": -0.0113, "rho": -0.3465, "theo": 6.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "RGTZ1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1746.0, "iv": 1.6582, "open_interest": 2.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.007, "vega": 0.0869, "theta": -0.0217, "rho": 0.0395, "theo": 2.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RGTZ1280121P00010000", "bid": 5.0, "bid_size": 18.0, "ask": 9.8, "ask_size": 1177.0, "iv": 1.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0049, "vega": 0.0776, "theta": -0.0114, "rho": -0.3806, "theo": 7.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "RGTZ1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1746.0, "iv": 1.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0069, "vega": 0.0889, "theta": -0.0217, "rho": 0.0398, "theo": 2.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RGTZ1280121P00011000", "bid": 5.9, "bid_size": 1512.0, "ask": 10.7, "ask_size": 1177.0, "iv": 1.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.005, "vega": 0.0795, "theta": -0.0115, "rho": -0.4117, "theo": 8.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RGTZ1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1746.0, "iv": 1.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0069, "vega": 0.0902, "theta": -0.0217, "rho": 0.0402, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RGTZ1280121P00012000", "bid": 6.8, "bid_size": 1515.0, "ask": 11.5, "ask_size": 1177.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0052, "vega": 0.0812, "theta": -0.0116, "rho": -0.4409, "theo": 9.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RGTZ1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1746.0, "iv": 1.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0068, "vega": 0.0906, "theta": -0.0216, "rho": 0.0397, "theo": 1.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RGTZ1280121P00013000", "bid": 7.7, "bid_size": 1520.0, "ask": 12.4, "ask_size": 1177.0, "iv": 1.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0053, "vega": 0.0827, "theta": -0.0115, "rho": -0.4691, "theo": 10.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "RGTZ1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1746.0, "iv": 1.7519, "open_interest": 1.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0067, "vega": 0.0911, "theta": -0.0216, "rho": 0.0398, "theo": 1.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RGTZ1280121P00014000", "bid": 8.6, "bid_size": 1537.0, "ask": 13.4, "ask_size": 1177.0, "iv": 1.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0054, "vega": 0.084, "theta": -0.0115, "rho": -0.499, "theo": 11.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RGTZ1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1746.0, "iv": 1.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0067, "vega": 0.0919, "theta": -0.0215, "rho": 0.0398, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RGTZ1280121P00015000", "bid": 9.5, "bid_size": 1642.0, "ask": 14.5, "ask_size": 1177.0, "iv": 1.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0055, "vega": 0.0851, "theta": -0.0114, "rho": -0.5249, "theo": 12.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RGTZ1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1747.0, "iv": 1.8434, "open_interest": 1.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0066, "vega": 0.0929, "theta": -0.0214, "rho": 0.0399, "theo": 1.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RGTZ1280121P00016000", "bid": 10.5, "bid_size": 1642.0, "ask": 15.5, "ask_size": 1177.0, "iv": 1.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0056, "vega": 0.0861, "theta": -0.0113, "rho": -0.5497, "theo": 13.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RGTZ1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1746.0, "iv": 1.8447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0066, "vega": 0.0932, "theta": -0.0214, "rho": 0.0397, "theo": 1.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RGTZ1280121P00017000", "bid": 11.4, "bid_size": 1747.0, "ask": 16.4, "ask_size": 1177.0, "iv": 1.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0058, "vega": 0.087, "theta": -0.0112, "rho": -0.5741, "theo": 14.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "RGTZ1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1746.0, "iv": 1.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0065, "vega": 0.0926, "theta": -0.0213, "rho": 0.0391, "theo": 1.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RGTZ1280121P00018000", "bid": 12.3, "bid_size": 1536.0, "ask": 17.3, "ask_size": 1177.0, "iv": 1.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0059, "vega": 0.0878, "theta": -0.0111, "rho": -0.5973, "theo": 15.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RGTZ1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1746.0, "iv": 1.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0064, "vega": 0.093, "theta": -0.0213, "rho": 0.039, "theo": 1.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RGTZ1280121P00019000", "bid": 13.3, "bid_size": 1537.0, "ask": 18.3, "ask_size": 1177.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.006, "vega": 0.0886, "theta": -0.011, "rho": -0.6208, "theo": 15.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RGTZ1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1746.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0064, "vega": 0.093, "theta": -0.0212, "rho": 0.0392, "theo": 1.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RGTZ1280121P00020000", "bid": 14.2, "bid_size": 1536.0, "ask": 19.2, "ask_size": 1177.0, "iv": 1.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0061, "vega": 0.0892, "theta": -0.0108, "rho": -0.6474, "theo": 16.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "RGTZ1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1746.0, "iv": 1.9136, "open_interest": 0.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0064, "vega": 0.093, "theta": -0.0211, "rho": 0.0387, "theo": 1.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RGTZ1280121P00021000", "bid": 15.2, "bid_size": 1536.0, "ask": 20.2, "ask_size": 1177.0, "iv": 1.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0062, "vega": 0.0898, "theta": -0.0107, "rho": -0.666, "theo": 17.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "RGTZ1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1746.0, "iv": 1.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0063, "vega": 0.0932, "theta": -0.021, "rho": 0.0385, "theo": 1.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RGTZ1280121P00022000", "bid": 16.1, "bid_size": 1536.0, "ask": 21.1, "ask_size": 1177.0, "iv": 1.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0063, "vega": 0.0903, "theta": -0.0105, "rho": -0.6814, "theo": 18.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "RGTZ1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1746.0, "iv": 1.8985, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0063, "vega": 0.0938, "theta": -0.021, "rho": 0.0385, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RGTZ1280121P00023000", "bid": 17.0, "bid_size": 1536.0, "ask": 22.0, "ask_size": 1177.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0064, "vega": 0.0907, "theta": -0.0103, "rho": -0.7027, "theo": 19.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RGTZ1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1746.0, "iv": 1.9166, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0062, "vega": 0.094, "theta": -0.0209, "rho": 0.0385, "theo": 1.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RGTZ1280121P00024000", "bid": 18.0, "bid_size": 1537.0, "ask": 23.0, "ask_size": 1177.0, "iv": 1.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0065, "vega": 0.0911, "theta": -0.0102, "rho": -0.7234, "theo": 20.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RGTZ1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1746.0, "iv": 1.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0062, "vega": 0.0937, "theta": -0.0208, "rho": 0.0381, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGTZ1280121P00025000", "bid": 19.0, "bid_size": 1537.0, "ask": 24.0, "ask_size": 1177.0, "iv": 1.7054, "open_interest": 1.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0066, "vega": 0.0914, "theta": -0.01, "rho": -0.742, "theo": 21.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "RGTZ1280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1746.0, "iv": 1.9774, "open_interest": 6.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0061, "vega": 0.0927, "theta": -0.0207, "rho": 0.0374, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGTZ1280121P00026000", "bid": 19.9, "bid_size": 1536.0, "ask": 24.9, "ask_size": 1177.0, "iv": 1.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0067, "vega": 0.0918, "theta": -0.0098, "rho": -0.7622, "theo": 22.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "RGTZ1280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1747.0, "iv": 1.9932, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0061, "vega": 0.0926, "theta": -0.0207, "rho": 0.0373, "theo": 1.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGTZ1280121P00027000", "bid": 20.9, "bid_size": 1536.0, "ask": 25.9, "ask_size": 1177.0, "iv": 1.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0068, "vega": 0.092, "theta": -0.0096, "rho": -0.7786, "theo": 23.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "RGTZ1280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1746.0, "iv": 1.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.006, "vega": 0.0925, "theta": -0.0206, "rho": 0.0371, "theo": 1.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGTZ1280121P00028000", "bid": 21.8, "bid_size": 1536.0, "ask": 26.8, "ask_size": 1177.0, "iv": 1.6813, "open_interest": 1.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0068, "vega": 0.0923, "theta": -0.0094, "rho": -0.8013, "theo": 24.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RGTZ1280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1746.0, "iv": 1.9691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.006, "vega": 0.0924, "theta": -0.0205, "rho": 0.0372, "theo": 1.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGTZ1280121P00029000", "bid": 22.8, "bid_size": 1536.0, "ask": 27.8, "ask_size": 1177.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0069, "vega": 0.0925, "theta": -0.0092, "rho": -0.8162, "theo": 25.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RGTZ1280121C00030000", "bid": 0.25, "bid_size": 1.0, "ask": 3.4, "ask_size": 1746.0, "iv": 2.0773, "open_interest": 1.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.006, "vega": 0.092, "theta": -0.0204, "rho": 0.0367, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RGTZ1280121P00030000", "bid": 23.7, "bid_size": 1538.0, "ask": 28.7, "ask_size": 1177.0, "iv": 1.6793, "open_interest": 5.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.007, "vega": 0.0927, "theta": -0.009, "rho": -0.8274, "theo": 26.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-08T15:30:04", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "RGTZ1280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1747.0, "iv": 2.0172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0058, "vega": 0.0922, "theta": -0.0201, "rho": 0.0361, "theo": 1.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RGTZ1280121P00035000", "bid": 28.5, "bid_size": 1536.0, "ask": 33.5, "ask_size": 1177.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0075, "vega": 0.093, "theta": -0.008, "rho": -0.894, "theo": 31.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "RGTZ1280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1746.0, "iv": 2.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0056, "vega": 0.0898, "theta": -0.0197, "rho": 0.0344, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RGTZ1280121P00040000", "bid": 33.4, "bid_size": 1534.0, "ask": 38.4, "ask_size": 1177.0, "iv": 1.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.008, "vega": 0.093, "theta": -0.007, "rho": -0.9679, "theo": 36.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "RGTZ1280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1746.0, "iv": 2.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0055, "vega": 0.0887, "theta": -0.0194, "rho": 0.0337, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RGTZ1280121P00045000", "bid": 38.3, "bid_size": 1341.0, "ask": 43.3, "ask_size": 1177.0, "iv": 1.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0084, "vega": 0.0921, "theta": -0.0058, "rho": -0.9873, "theo": 40.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "RGTZ1280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1897.0, "iv": 2.0986, "open_interest": 45.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0053, "vega": 0.0881, "theta": -0.019, "rho": 0.0329, "theo": 0.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RGTZ1280121P00050000", "bid": 43.1, "bid_size": 1198.0, "ask": 48.1, "ask_size": 957.0, "iv": 1.7517, "open_interest": 1.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0088, "vega": 0.0911, "theta": -0.0047, "rho": -1.027, "theo": 45.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}], "symbol": "RGTZ", "security_type": "stock", "exchange_id": 2, "current_price": 27.48, "price_change": 2.63, "price_change_percent": 10.334, "bid": 27.8, "ask": 28.3, "bid_size": 200, "ask_size": 300, "open": 24.71, "high": 28.46, "low": 23.9, "close": 28.08, "prev_day_close": 25.45, "volume": 138629, "iv30": 161.324, "iv30_change": -7.807, "iv30_change_percent": -4.6159, "seqno": 10521044138, "last_trade_time": "2026-11-02T15:59:27", "tick": "up"}, "symbol": "RGTZ"}