{"timestamp": "2026-09-21 14:59:12", "data": {"options": [{"option": "REGN260925C00410000", "bid": 376.3, "bid_size": 4.0, "ask": 384.8, "ask_size": 2.0, "iv": 2.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0673, "theo": 380.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.449996948242}, {"option": "REGN260925P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 3.4858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-11T15:31:13", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00420000", "bid": 365.8, "bid_size": 3.0, "ask": 374.9, "ask_size": 2.0, "iv": 2.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0689, "theo": 370.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.449996948242}, {"option": "REGN260925P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 3.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00430000", "bid": 355.8, "bid_size": 2.0, "ask": 364.9, "ask_size": 2.0, "iv": 1.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0706, "theo": 360.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.449996948242}, {"option": "REGN260925P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 3.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00440000", "bid": 346.0, "bid_size": 5.0, "ask": 354.9, "ask_size": 3.0, "iv": 1.9125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0722, "theo": 350.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.449996948242}, {"option": "REGN260925P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 3.1558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00450000", "bid": 336.0, "bid_size": 2.0, "ask": 344.9, "ask_size": 2.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0739, "theo": 340.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.449996948242}, {"option": "REGN260925P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 3.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00460000", "bid": 326.0, "bid_size": 2.0, "ask": 334.9, "ask_size": 2.0, "iv": 1.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0755, "theo": 330.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.449996948242}, {"option": "REGN260925P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00470000", "bid": 316.0, "bid_size": 2.0, "ask": 324.9, "ask_size": 2.0, "iv": 1.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0772, "theo": 320.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.400009155273}, {"option": "REGN260925P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00480000", "bid": 306.0, "bid_size": 2.0, "ask": 314.9, "ask_size": 1.0, "iv": 1.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0788, "theo": 310.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "REGN260925P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.7472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00490000", "bid": 296.0, "bid_size": 5.0, "ask": 304.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0804, "theo": 300.4124, "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": 298.5}, {"option": "REGN260925P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00500000", "bid": 286.0, "bid_size": 3.0, "ask": 294.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0821, "theo": 290.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.550003051758}, {"option": "REGN260925P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00510000", "bid": 276.0, "bid_size": 5.0, "ask": 284.9, "ask_size": 1.0, "iv": 1.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0837, "theo": 280.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.550003051758}, {"option": "REGN260925P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00520000", "bid": 266.0, "bid_size": 2.0, "ask": 274.9, "ask_size": 2.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0854, "theo": 270.4353, "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": 268.550003051758}, {"option": "REGN260925P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00530000", "bid": 256.0, "bid_size": 1.0, "ask": 264.9, "ask_size": 2.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.087, "theo": 260.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.550003051758}, {"option": "REGN260925P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00540000", "bid": 246.2, "bid_size": 2.0, "ask": 254.9, "ask_size": 2.0, "iv": 1.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0886, "theo": 250.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.550003051758}, {"option": "REGN260925P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00550000", "bid": 236.0, "bid_size": 2.0, "ask": 244.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0903, "theo": 240.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.550003051758}, {"option": "REGN260925P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00560000", "bid": 226.0, "bid_size": 2.0, "ask": 235.0, "ask_size": 2.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0919, "theo": 230.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.550003051758}, {"option": "REGN260925P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0041, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00570000", "bid": 216.0, "bid_size": 4.0, "ask": 225.0, "ask_size": 2.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0935, "theo": 220.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "REGN260925P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0051, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00580000", "bid": 206.0, "bid_size": 2.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0952, "theo": 210.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "REGN260925P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0063, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00590000", "bid": 196.0, "bid_size": 3.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0968, "theo": 200.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.400001525879}, {"option": "REGN260925P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0079, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00600000", "bid": 186.0, "bid_size": 3.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0984, "theo": 190.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "REGN260925P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0099, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00610000", "bid": 176.0, "bid_size": 4.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1, "theo": 180.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.599998474121}, {"option": "REGN260925P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.0125, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "REGN260925C00620000", "bid": 166.0, "bid_size": 4.0, "ask": 175.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.1016, "theo": 170.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "REGN260925P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0159, "rho": -0.0001, "theo": 0.0191, "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": 3.40000009536743}, {"option": "REGN260925C00630000", "bid": 156.0, "bid_size": 3.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0009, "rho": 0.1032, "theo": 160.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.549995422363}, {"option": "REGN260925P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.4338, "open_interest": 9.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0202, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-08-12T12:38:46", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00640000", "bid": 146.0, "bid_size": 4.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0078, "rho": 0.1048, "theo": 150.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.549995422363}, {"option": "REGN260925P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.3543, "open_interest": 11.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0259, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-28T12:36:23", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00650000", "bid": 136.0, "bid_size": 5.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.007, "theta": -0.0164, "rho": 0.1064, "theo": 140.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.549995422363}, {"option": "REGN260925P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.2754, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.007, "theta": -0.0333, "rho": -0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00660000", "bid": 127.0, "bid_size": 10.0, "ask": 135.0, "ask_size": 5.0, "iv": 0.8174, "open_interest": 17.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0275, "rho": 0.1079, "theo": 130.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.77, "last_trade_time": "2026-09-15T12:43:21", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "REGN260925P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 1.0377, "open_interest": 2.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0432, "rho": -0.0004, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-14T09:34:59", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00670000", "bid": 116.5, "bid_size": 4.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0418, "rho": 0.1094, "theo": 120.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "REGN260925P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 9.0, "iv": 1.1189, "open_interest": 6.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0563, "rho": -0.0006, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-14T09:34:27", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00680000", "bid": 107.1, "bid_size": 6.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.7079, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0607, "rho": 0.1108, "theo": 110.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.2, "last_trade_time": "2026-08-31T15:42:13", "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "REGN260925P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.0412, "open_interest": 9.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0163, "theta": -0.074, "rho": -0.0008, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-13T14:08:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00690000", "bid": 96.0, "bid_size": 6.0, "ask": 105.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0218, "theta": -0.0858, "rho": 0.1121, "theo": 100.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "REGN260925P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0218, "theta": -0.098, "rho": -0.0012, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00700000", "bid": 86.3, "bid_size": 1.0, "ask": 95.1, "ask_size": 2.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.0294, "theta": -0.1197, "rho": 0.1132, "theo": 90.762, "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": 88.5500030517578}, {"option": "REGN260925P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.886, "open_interest": 3.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0295, "theta": -0.1306, "rho": -0.0016, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-14T13:28:41", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00705000", "bid": 81.7, "bid_size": 5.0, "ask": 90.1, "ask_size": 3.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0009, "vega": 0.0344, "theta": -0.1408, "rho": 0.1137, "theo": 85.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "REGN260925P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.0344, "theta": -0.1513, "rho": -0.002, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "REGN260925C00710000", "bid": 76.1, "bid_size": 2.0, "ask": 85.1, "ask_size": 2.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0011, "vega": 0.0401, "theta": -0.1656, "rho": 0.1141, "theo": 80.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "REGN260925P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0011, "vega": 0.0401, "theta": -0.1754, "rho": -0.0024, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-11T10:25:16", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00715000", "bid": 71.1, "bid_size": 1.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0013, "vega": 0.047, "theta": -0.1945, "rho": 0.1144, "theo": 75.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "REGN260925P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0013, "vega": 0.047, "theta": -0.2038, "rho": -0.0028, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925C00720000", "bid": 66.1, "bid_size": 1.0, "ask": 75.2, "ask_size": 2.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0016, "vega": 0.055, "theta": -0.2283, "rho": 0.1146, "theo": 70.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "REGN260925P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0016, "vega": 0.055, "theta": -0.2371, "rho": -0.0035, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN260925C00725000", "bid": 61.2, "bid_size": 2.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.002, "vega": 0.0646, "theta": -0.2678, "rho": 0.1147, "theo": 66.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500022888184}, {"option": "REGN260925P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.002, "vega": 0.0647, "theta": -0.2761, "rho": -0.0042, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 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": "REGN260925C00730000", "bid": 56.3, "bid_size": 2.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0024, "vega": 0.0758, "theta": -0.3141, "rho": 0.1145, "theo": 61.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.06, "last_trade_time": "2026-09-04T10:51:44", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "REGN260925P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0024, "vega": 0.0759, "theta": -0.3219, "rho": -0.0051, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 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": "REGN260925C00735000", "bid": 51.4, "bid_size": 2.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0029, "vega": 0.0892, "theta": -0.368, "rho": 0.1142, "theo": 56.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "REGN260925P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0029, "vega": 0.0893, "theta": -0.3754, "rho": -0.0062, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN260925C00740000", "bid": 46.6, "bid_size": 1.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0035, "vega": 0.1048, "theta": -0.4308, "rho": 0.1135, "theo": 51.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "REGN260925P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.5902, "open_interest": 3.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0035, "vega": 0.105, "theta": -0.4378, "rho": -0.0076, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:50:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REGN260925C00745000", "bid": 42.7, "bid_size": 6.0, "ask": 49.8, "ask_size": 6.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0043, "vega": 0.1232, "theta": -0.5032, "rho": 0.1124, "theo": 46.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "REGN260925P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.4639, "open_interest": 1.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0043, "vega": 0.1234, "theta": -0.5099, "rho": -0.0093, "theo": 1.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "REGN260925C00750000", "bid": 38.0, "bid_size": 6.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0052, "vega": 0.1443, "theta": -0.586, "rho": 0.1109, "theo": 41.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "REGN260925P00750000", "bid": 0.5, "bid_size": 8.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.3604, "open_interest": 4.0, "volume": 1.0, "delta": -0.094, "gamma": 0.0052, "vega": 0.1446, "theta": -0.5925, "rho": -0.0113, "theo": 1.3994, "change": -2.78, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T10:07:00", "percent_change": -70.3797, "prev_day_close": 3.95000004768372}, {"option": "REGN260925C00755000", "bid": 33.0, "bid_size": 6.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0063, "vega": 0.1685, "theta": -0.6793, "rho": 0.1087, "theo": 37.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "REGN260925P00755000", "bid": 0.05, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0063, "vega": 0.169, "theta": -0.6857, "rho": -0.0137, "theo": 1.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN260925C00760000", "bid": 28.5, "bid_size": 10.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.3182, "open_interest": 1.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0076, "vega": 0.1958, "theta": -0.7823, "rho": 0.1058, "theo": 32.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-28T09:31:35", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "REGN260925P00760000", "bid": 0.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.4559, "open_interest": 3.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0076, "vega": 0.196, "theta": -0.7888, "rho": -0.0174, "theo": 2.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-03T09:30:11", "percent_change": 0.0, "prev_day_close": 4.22500005364418}, {"option": "REGN260925C00765000", "bid": 24.0, "bid_size": 5.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0091, "vega": 0.2252, "theta": -0.8924, "rho": 0.1019, "theo": 28.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "REGN260925P00765000", "bid": 1.15, "bid_size": 8.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3149, "open_interest": 5.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0091, "vega": 0.2254, "theta": -0.8989, "rho": -0.0211, "theo": 2.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T14:39:38", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "REGN260925C00770000", "bid": 20.2, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.3061, "open_interest": 1.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0106, "vega": 0.2558, "theta": -1.0046, "rho": 0.097, "theo": 24.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-16T10:24:16", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "REGN260925P00770000", "bid": 1.8, "bid_size": 10.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3022, "open_interest": 92.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0107, "vega": 0.2562, "theta": -1.0121, "rho": -0.0256, "theo": 3.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T11:46:47", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "REGN260925C00775000", "bid": 16.0, "bid_size": 2.0, "ask": 24.2, "ask_size": 2.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0122, "vega": 0.2856, "theta": -1.1112, "rho": 0.0908, "theo": 20.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "REGN260925P00775000", "bid": 2.9, "bid_size": 4.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.2979, "open_interest": 1.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0123, "vega": 0.286, "theta": -1.119, "rho": -0.0308, "theo": 4.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-11T13:40:04", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "REGN260925C00780000", "bid": 13.6, "bid_size": 14.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.3077, "open_interest": 2.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0137, "vega": 0.3118, "theta": -1.2011, "rho": 0.0833, "theo": 16.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-17T10:29:11", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "REGN260925P00780000", "bid": 4.8, "bid_size": 9.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3014, "open_interest": 9.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0138, "vega": 0.3122, "theta": -1.2096, "rho": -0.0366, "theo": 6.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T11:24:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "REGN260925C00785000", "bid": 12.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3115, "open_interest": 3.0, "volume": 1.0, "delta": 0.5919, "gamma": 0.0149, "vega": 0.3309, "theta": -1.2619, "rho": 0.0747, "theo": 13.3747, "change": 0.95, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-21T10:20:07", "percent_change": 7.45098, "prev_day_close": 12.75}, {"option": "REGN260925P00785000", "bid": 6.8, "bid_size": 11.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.3266, "open_interest": 5.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.015, "vega": 0.331, "theta": -1.2711, "rho": -0.0429, "theo": 7.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T11:24:41", "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "REGN260925C00790000", "bid": 9.1, "bid_size": 1.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.3027, "open_interest": 13.0, "volume": 2.0, "delta": 0.5162, "gamma": 0.0155, "vega": 0.3395, "theta": -1.2826, "rho": 0.0653, "theo": 10.5262, "change": 0.03, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-09-21T09:41:36", "percent_change": 0.314139, "prev_day_close": 9.5499997138977}, {"option": "REGN260925P00790000", "bid": 8.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.3024, "open_interest": 3.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0156, "vega": 0.3394, "theta": -1.2921, "rho": -0.0492, "theo": 9.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-18T15:59:46", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "REGN260925C00792500", "bid": 7.4, "bid_size": 9.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.3383, "open_interest": 2.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0156, "vega": 0.3393, "theta": -1.2758, "rho": 0.0604, "theo": 9.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T11:21:06", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "REGN260925P00792500", "bid": 10.2, "bid_size": 12.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0157, "vega": 0.3386, "theta": -1.2852, "rho": -0.0499, "theo": 11.1868, "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": 14.0}, {"option": "REGN260925C00795000", "bid": 6.3, "bid_size": 13.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0154, "vega": 0.3359, "theta": -1.2576, "rho": 0.0556, "theo": 8.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-18T12:52:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "REGN260925P00795000", "bid": 11.4, "bid_size": 1.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.2983, "open_interest": 1.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0156, "vega": 0.3354, "theta": -1.2669, "rho": -0.0548, "theo": 12.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.88, "last_trade_time": "2026-09-15T10:08:21", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "REGN260925C00797500", "bid": 5.2, "bid_size": 11.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0151, "vega": 0.3295, "theta": -1.2285, "rho": 0.0508, "theo": 7.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "REGN260925P00797500", "bid": 12.1, "bid_size": 8.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0153, "vega": 0.3281, "theta": -1.2373, "rho": -0.0547, "theo": 14.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "REGN260925C00800000", "bid": 5.0, "bid_size": 11.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3017, "open_interest": 10.0, "volume": 2.0, "delta": 0.3642, "gamma": 0.0147, "vega": 0.3204, "theta": -1.1897, "rho": 0.0462, "theo": 6.2062, "change": -0.45, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T09:30:20", "percent_change": -7.56302, "prev_day_close": 5.94999980926514}, {"option": "REGN260925P00800000", "bid": 13.0, "bid_size": 16.0, "ask": 19.1, "ask_size": 15.0, "iv": 0.3117, "open_interest": 6.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0148, "vega": 0.3194, "theta": -1.1981, "rho": -0.0591, "theo": 15.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T13:34:37", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "REGN260925C00802500", "bid": 3.6, "bid_size": 12.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3429, "open_interest": 4.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0141, "vega": 0.3089, "theta": -1.1427, "rho": 0.0418, "theo": 5.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T12:40:56", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN260925P00802500", "bid": 14.8, "bid_size": 8.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0142, "vega": 0.3066, "theta": -1.1503, "rho": -0.0581, "theo": 17.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "REGN260925C00805000", "bid": 3.0, "bid_size": 15.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.3481, "open_interest": 4.0, "volume": 5.0, "delta": 0.2962, "gamma": 0.0134, "vega": 0.2954, "theta": -1.0889, "rho": 0.0375, "theo": 4.6897, "change": 0.775, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:24:24", "percent_change": 18.3432, "prev_day_close": 4.22500002384186}, {"option": "REGN260925P00805000", "bid": 17.3, "bid_size": 11.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0135, "vega": 0.2938, "theta": -1.0963, "rho": -0.0618, "theo": 19.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "REGN260925C00807500", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0126, "vega": 0.2806, "theta": -1.0313, "rho": 0.0337, "theo": 4.0769, "change": 0.0, "open": 0.0, "high": 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": "REGN260925P00807500", "bid": 18.1, "bid_size": 6.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0127, "vega": 0.2773, "theta": -1.0372, "rho": -0.0598, "theo": 21.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "REGN260925C00810000", "bid": 1.75, "bid_size": 16.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.2913, "open_interest": 6.0, "volume": 3.0, "delta": 0.2376, "gamma": 0.0118, "vega": 0.2648, "theta": -0.9704, "rho": 0.0301, "theo": 3.5403, "change": 0.925, "open": 3.25, "high": 3.5, "low": 3.25, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T09:51:33", "percent_change": 35.9223, "prev_day_close": 2.57500004768372}, {"option": "REGN260925P00810000", "bid": 20.6, "bid_size": 10.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.3352, "open_interest": 1.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0119, "vega": 0.2624, "theta": -0.9757, "rho": -0.0624, "theo": 23.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-17T09:30:15", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "REGN260925C00812500", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.011, "vega": 0.2484, "theta": -0.9078, "rho": 0.0268, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REGN260925P00812500", "bid": 22.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0111, "vega": 0.2439, "theta": -0.9125, "rho": -0.0596, "theo": 25.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "REGN260925C00815000", "bid": 0.25, "bid_size": 10.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.3704, "open_interest": 7.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0102, "vega": 0.2321, "theta": -0.8462, "rho": 0.0239, "theo": 2.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-18T09:36:13", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REGN260925P00815000", "bid": 24.1, "bid_size": 10.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0102, "vega": 0.229, "theta": -0.8496, "rho": -0.061, "theo": 27.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "REGN260925C00817500", "bid": 0.9, "bid_size": 7.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.4002, "open_interest": 2.0, "volume": 1.0, "delta": 0.1678, "gamma": 0.0093, "vega": 0.2157, "theta": -0.7849, "rho": 0.0212, "theo": 2.3273, "change": -1.7, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:20:54", "percent_change": -40.4762, "prev_day_close": 4.19999980926514}, {"option": "REGN260925P00817500", "bid": 26.0, "bid_size": 7.0, "ask": 33.3, "ask_size": 11.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0094, "vega": 0.2102, "theta": -0.7881, "rho": -0.0576, "theo": 29.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "REGN260925C00820000", "bid": 0.65, "bid_size": 7.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.323, "open_interest": 7.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0085, "vega": 0.2, "theta": -0.7262, "rho": 0.0189, "theo": 2.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-09-17T15:09:34", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN260925P00820000", "bid": 28.2, "bid_size": 6.0, "ask": 35.6, "ask_size": 10.0, "iv": 0.3368, "open_interest": 4.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0086, "vega": 0.1957, "theta": -0.7283, "rho": -0.0598, "theo": 31.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-02T09:54:29", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "REGN260925C00825000", "bid": 0.55, "bid_size": 7.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.4514, "open_interest": 1.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0071, "vega": 0.1705, "theta": -0.6171, "rho": 0.0149, "theo": 1.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "REGN260925P00825000", "bid": 32.7, "bid_size": 6.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0071, "vega": 0.1644, "theta": -0.6176, "rho": -0.0559, "theo": 36.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "REGN260925C00830000", "bid": 0.5, "bid_size": 16.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.3295, "open_interest": 6.0, "volume": 9.0, "delta": 0.0932, "gamma": 0.0058, "vega": 0.1442, "theta": -0.521, "rho": 0.0118, "theo": 1.1987, "change": -2.85, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T10:09:57", "percent_change": -73.0769, "prev_day_close": 3.90000009536743}, {"option": "REGN260925P00830000", "bid": 37.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0059, "vega": 0.137, "theta": -0.5203, "rho": -0.0506, "theo": 40.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "REGN260925C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0048, "vega": 0.1216, "theta": -0.4384, "rho": 0.0093, "theo": 0.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN260925P00835000", "bid": 42.2, "bid_size": 6.0, "ask": 49.1, "ask_size": 6.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0048, "vega": 0.1158, "theta": -0.4363, "rho": -0.0484, "theo": 45.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "REGN260925C00840000", "bid": 0.3, "bid_size": 11.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.3783, "open_interest": 6.0, "volume": 9.0, "delta": 0.0591, "gamma": 0.0039, "vega": 0.1024, "theta": -0.3684, "rho": 0.0074, "theo": 0.734, "change": -3.14, "open": 0.5, "high": 0.61, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T10:18:13", "percent_change": -83.7333, "prev_day_close": 3.75}, {"option": "REGN260925P00840000", "bid": 46.5, "bid_size": 6.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.004, "vega": 0.0947, "theta": -0.3645, "rho": -0.0459, "theo": 50.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-09-18T15:46:51", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "REGN260925C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0032, "vega": 0.086, "theta": -0.3098, "rho": 0.0059, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN260925P00845000", "bid": 52.0, "bid_size": 6.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0032, "vega": 0.0777, "theta": -0.3055, "rho": -0.0391, "theo": 55.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "REGN260925C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0026, "vega": 0.0726, "theta": -0.2608, "rho": 0.0048, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 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": "REGN260925P00850000", "bid": 55.7, "bid_size": 2.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0026, "vega": 0.0647, "theta": -0.2555, "rho": -0.0387, "theo": 60.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.77, "last_trade_time": "2026-08-19T15:48:34", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "REGN260925C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.628, "open_interest": 1.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0021, "vega": 0.0612, "theta": -0.2201, "rho": 0.0039, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T11:01:29", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN260925P00855000", "bid": 60.6, "bid_size": 1.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0022, "vega": 0.0514, "theta": -0.2162, "rho": -0.0304, "theo": 64.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "REGN260925C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.66, "open_interest": 5.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0018, "vega": 0.0518, "theta": -0.1862, "rho": 0.0032, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-08-20T15:33:47", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00860000", "bid": 65.5, "bid_size": 2.0, "ask": 72.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0018, "vega": 0.043, "theta": -0.1827, "rho": -0.0299, "theo": 69.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "REGN260925C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0014, "vega": 0.0439, "theta": -0.158, "rho": 0.0026, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00865000", "bid": 70.5, "bid_size": 2.0, "ask": 79.2, "ask_size": 5.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0014, "vega": 0.0338, "theta": -0.1574, "rho": -0.021, "theo": 74.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "REGN260925C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7223, "open_interest": 1.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0012, "vega": 0.0374, "theta": -0.1345, "rho": 0.0021, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-08-31T10:54:25", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00870000", "bid": 75.5, "bid_size": 2.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0012, "vega": 0.0274, "theta": -0.1363, "rho": -0.0207, "theo": 79.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "REGN260925C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.001, "vega": 0.0319, "theta": -0.1149, "rho": 0.0018, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00875000", "bid": 80.5, "bid_size": 2.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.001, "vega": 0.0233, "theta": -0.1191, "rho": -0.0145, "theo": 84.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "REGN260925C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0273, "theta": -0.0984, "rho": 0.0015, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00880000", "bid": 85.5, "bid_size": 2.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0008, "vega": 0.0167, "theta": -0.1071, "rho": -0.0129, "theo": 89.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.35, "last_trade_time": "2026-08-31T15:11:48", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "REGN260925C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0007, "vega": 0.0235, "theta": -0.0846, "rho": 0.0012, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00885000", "bid": 90.5, "bid_size": 2.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0967, "rho": -0.0126, "theo": 94.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "REGN260925C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0006, "vega": 0.0202, "theta": -0.073, "rho": 0.001, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00890000", "bid": 95.5, "bid_size": 1.0, "ask": 103.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0884, "rho": -0.0075, "theo": 99.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "REGN260925C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0632, "rho": 0.0009, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00895000", "bid": 100.5, "bid_size": 2.0, "ask": 109.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.008, "theta": -0.083, "rho": -0.0067, "theo": 104.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "REGN260925C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.8977, "open_interest": 6.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0548, "rho": 0.0008, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-19T10:19:47", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00900000", "bid": 105.5, "bid_size": 2.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0784, "rho": -0.0065, "theo": 109.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-08T09:32:08", "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "REGN260925C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0477, "rho": 0.0006, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00905000", "bid": 110.5, "bid_size": 2.0, "ask": 119.2, "ask_size": 3.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0743, "rho": -0.0066, "theo": 114.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "REGN260925C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0417, "rho": 0.0006, "theo": 0.0545, "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": 3.40000009536743}, {"option": "REGN260925P00910000", "bid": 115.5, "bid_size": 2.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0718, "rho": -0.0028, "theo": 119.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "REGN260925C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.0068, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0088, "theta": -0.032, "rho": 0.0004, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00920000", "bid": 125.5, "bid_size": 2.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0683, "rho": -0.0028, "theo": 129.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "REGN260925C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.0595, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0249, "rho": 0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00930000", "bid": 135.5, "bid_size": 2.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0017, "theta": -0.066, "rho": -0.001, "theo": 139.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "REGN260925C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.1109, "open_interest": 3.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0195, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-19T10:36:58", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00940000", "bid": 145.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.065, "rho": -0.001, "theo": 149.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "REGN260925C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.1612, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0155, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T10:53:06", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00950000", "bid": 155.5, "bid_size": 2.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0642, "rho": -0.0008, "theo": 159.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "REGN260925C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.1594, "open_interest": 6.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0123, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T10:41:32", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "REGN260925P00960000", "bid": 165.5, "bid_size": 1.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0638, "rho": -0.0002, "theo": 169.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "REGN260925C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0099, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00970000", "bid": 175.5, "bid_size": 2.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0636, "rho": -0.0002, "theo": 179.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "REGN260925C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0081, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00980000", "bid": 185.5, "bid_size": 2.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0635, "rho": 0.0, "theo": 189.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "REGN260925C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0066, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN260925P00990000", "bid": 195.5, "bid_size": 2.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0634, "rho": 0.0, "theo": 199.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261002C00410000", "bid": 376.2, "bid_size": 1.0, "ask": 385.3, "ask_size": 2.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1068, "theo": 380.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.849990844727}, {"option": "REGN261002P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0067, "theta": -0.0317, "rho": -0.0004, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00420000", "bid": 366.2, "bid_size": 1.0, "ask": 375.3, "ask_size": 1.0, "iv": 1.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.1165, "theo": 370.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.849990844727}, {"option": "REGN261002P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0074, "theta": -0.0341, "rho": -0.0005, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00430000", "bid": 356.3, "bid_size": 1.0, "ask": 365.3, "ask_size": 2.0, "iv": 1.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.1243, "theo": 360.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.849990844727}, {"option": "REGN261002P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0081, "theta": -0.0366, "rho": -0.0005, "theo": 0.092, "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": 3.40000009536743}, {"option": "REGN261002C00440000", "bid": 346.3, "bid_size": 2.0, "ask": 355.3, "ask_size": 2.0, "iv": 1.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0091, "theta": -0.0016, "rho": 0.1337, "theo": 350.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.949996948242}, {"option": "REGN261002P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0089, "theta": -0.0394, "rho": -0.0006, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00450000", "bid": 336.3, "bid_size": 1.0, "ask": 345.3, "ask_size": 1.0, "iv": 1.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.01, "theta": -0.0054, "rho": 0.1414, "theo": 340.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.949996948242}, {"option": "REGN261002P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0098, "theta": -0.0424, "rho": -0.0006, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00460000", "bid": 326.3, "bid_size": 1.0, "ask": 335.3, "ask_size": 1.0, "iv": 1.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.011, "theta": -0.0094, "rho": 0.1483, "theo": 330.4751, "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": 328.949996948242}, {"option": "REGN261002P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.8113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0108, "theta": -0.0457, "rho": -0.0007, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00470000", "bid": 316.3, "bid_size": 1.0, "ask": 325.3, "ask_size": 2.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0138, "rho": 0.1549, "theo": 320.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.949996948242}, {"option": "REGN261002P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.012, "theta": -0.0492, "rho": -0.0008, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00480000", "bid": 306.3, "bid_size": 2.0, "ask": 315.4, "ask_size": 2.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0185, "rho": 0.1611, "theo": 310.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.899993896484}, {"option": "REGN261002P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0132, "theta": -0.053, "rho": -0.0009, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00490000", "bid": 296.3, "bid_size": 2.0, "ask": 305.4, "ask_size": 2.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0236, "rho": 0.1668, "theo": 300.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.949996948242}, {"option": "REGN261002P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0571, "rho": -0.001, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00500000", "bid": 286.4, "bid_size": 1.0, "ask": 295.4, "ask_size": 2.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0291, "rho": 0.172, "theo": 290.5853, "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": 289.050003051758}, {"option": "REGN261002P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0161, "theta": -0.0616, "rho": -0.0011, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00510000", "bid": 276.4, "bid_size": 1.0, "ask": 285.4, "ask_size": 2.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0179, "theta": -0.0349, "rho": 0.1767, "theo": 280.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.900009155273}, {"option": "REGN261002P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0179, "theta": -0.0664, "rho": -0.0012, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00520000", "bid": 266.4, "bid_size": 1.0, "ask": 275.4, "ask_size": 2.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0199, "theta": -0.0412, "rho": 0.1812, "theo": 270.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "REGN261002P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0717, "rho": -0.0014, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00530000", "bid": 256.4, "bid_size": 1.0, "ask": 265.4, "ask_size": 2.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.022, "theta": -0.0481, "rho": 0.1853, "theo": 260.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.949996948242}, {"option": "REGN261002P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.022, "theta": -0.0775, "rho": -0.0016, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00540000", "bid": 246.4, "bid_size": 1.0, "ask": 255.5, "ask_size": 2.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0554, "rho": 0.1892, "theo": 250.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.050003051758}, {"option": "REGN261002P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0838, "rho": -0.0017, "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": 3.40000009536743}, {"option": "REGN261002C00550000", "bid": 236.4, "bid_size": 1.0, "ask": 245.5, "ask_size": 2.0, "iv": 0.9251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0272, "theta": -0.0634, "rho": 0.1929, "theo": 240.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.050003051758}, {"option": "REGN261002P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0272, "theta": -0.0906, "rho": -0.0019, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00560000", "bid": 226.5, "bid_size": 1.0, "ask": 235.5, "ask_size": 2.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0303, "theta": -0.072, "rho": 0.1964, "theo": 230.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.050003051758}, {"option": "REGN261002P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0303, "theta": -0.0982, "rho": -0.0022, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00570000", "bid": 216.5, "bid_size": 1.0, "ask": 225.5, "ask_size": 2.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0339, "theta": -0.0814, "rho": 0.1998, "theo": 220.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.150001525879}, {"option": "REGN261002P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0339, "theta": -0.1064, "rho": -0.0025, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00580000", "bid": 206.5, "bid_size": 1.0, "ask": 215.5, "ask_size": 2.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0378, "theta": -0.0916, "rho": 0.2031, "theo": 210.9166, "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": 209.150001525879}, {"option": "REGN261002P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0379, "theta": -0.1155, "rho": -0.0028, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00590000", "bid": 196.5, "bid_size": 1.0, "ask": 205.5, "ask_size": 2.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.0423, "theta": -0.1027, "rho": 0.2063, "theo": 200.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.150001525879}, {"option": "REGN261002P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0424, "theta": -0.1255, "rho": -0.0032, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00600000", "bid": 186.5, "bid_size": 1.0, "ask": 195.5, "ask_size": 2.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.0476, "theta": -0.1148, "rho": 0.2094, "theo": 191.0405, "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": 189.150001525879}, {"option": "REGN261002P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0003, "vega": 0.0476, "theta": -0.1365, "rho": -0.0036, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00610000", "bid": 176.5, "bid_size": 1.0, "ask": 185.6, "ask_size": 2.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0535, "theta": -0.128, "rho": 0.2124, "theo": 181.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.150001525879}, {"option": "REGN261002P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0535, "theta": -0.1486, "rho": -0.0042, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00620000", "bid": 166.6, "bid_size": 2.0, "ask": 175.6, "ask_size": 2.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0005, "vega": 0.0602, "theta": -0.1425, "rho": 0.2153, "theo": 171.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "REGN261002P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0005, "vega": 0.0603, "theta": -0.162, "rho": -0.0047, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00630000", "bid": 156.6, "bid_size": 1.0, "ask": 165.6, "ask_size": 2.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0005, "vega": 0.0681, "theta": -0.1585, "rho": 0.2181, "theo": 161.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "REGN261002P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0005, "vega": 0.0682, "theta": -0.1769, "rho": -0.0055, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00640000", "bid": 146.6, "bid_size": 1.0, "ask": 155.6, "ask_size": 2.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0006, "vega": 0.0772, "theta": -0.1761, "rho": 0.2207, "theo": 151.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.900001525879}, {"option": "REGN261002P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0006, "vega": 0.0773, "theta": -0.1934, "rho": -0.0064, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00650000", "bid": 136.6, "bid_size": 1.0, "ask": 145.6, "ask_size": 2.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0008, "vega": 0.0876, "theta": -0.1956, "rho": 0.2232, "theo": 141.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "REGN261002P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0008, "vega": 0.0877, "theta": -0.2118, "rho": -0.0073, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00660000", "bid": 126.6, "bid_size": 1.0, "ask": 135.7, "ask_size": 2.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0009, "vega": 0.0999, "theta": -0.2171, "rho": 0.2254, "theo": 131.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "REGN261002P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7361, "open_interest": 26.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0009, "vega": 0.1, "theta": -0.2323, "rho": -0.0086, "theo": 0.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T12:59:49", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00670000", "bid": 116.7, "bid_size": 1.0, "ask": 125.7, "ask_size": 2.0, "iv": 0.4745, "open_interest": 14.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0011, "vega": 0.1142, "theta": -0.241, "rho": 0.2274, "theo": 121.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.0, "last_trade_time": "2026-08-25T14:53:16", "percent_change": 0.0, "prev_day_close": 119.350002288818}, {"option": "REGN261002P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.1145, "theta": -0.2551, "rho": -0.0099, "theo": 1.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00680000", "bid": 106.8, "bid_size": 4.0, "ask": 115.8, "ask_size": 2.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0013, "vega": 0.1308, "theta": -0.2677, "rho": 0.229, "theo": 112.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.350002288818}, {"option": "REGN261002P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6428, "open_interest": 17.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0013, "vega": 0.131, "theta": -0.2808, "rho": -0.0118, "theo": 1.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-19T14:34:28", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "REGN261002C00685000", "bid": 101.8, "bid_size": 5.0, "ask": 110.8, "ask_size": 2.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0014, "vega": 0.1404, "theta": -0.2821, "rho": 0.2296, "theo": 107.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "REGN261002P00685000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0014, "vega": 0.1405, "theta": -0.2946, "rho": -0.013, "theo": 1.41, "change": 0.0, "open": 0.0, "high": 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": "REGN261002C00690000", "bid": 97.0, "bid_size": 2.0, "ask": 105.9, "ask_size": 2.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0016, "vega": 0.1507, "theta": -0.2973, "rho": 0.2301, "theo": 102.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "REGN261002P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0016, "vega": 0.151, "theta": -0.3093, "rho": -0.0142, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002C00695000", "bid": 92.0, "bid_size": 4.0, "ask": 101.0, "ask_size": 4.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0017, "vega": 0.1617, "theta": -0.3134, "rho": 0.2304, "theo": 97.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "REGN261002P00695000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0017, "vega": 0.1621, "theta": -0.3249, "rho": -0.0152, "theo": 1.6499, "change": 0.0, "open": 0.0, "high": 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": "REGN261002C00700000", "bid": 87.1, "bid_size": 2.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0019, "vega": 0.1738, "theta": -0.3304, "rho": 0.2306, "theo": 92.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "REGN261002P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.5274, "open_interest": 1.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0019, "vega": 0.174, "theta": -0.3414, "rho": -0.0167, "theo": 1.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T15:34:44", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "REGN261002C00705000", "bid": 82.2, "bid_size": 1.0, "ask": 91.2, "ask_size": 1.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0021, "vega": 0.1871, "theta": -0.3483, "rho": 0.2306, "theo": 87.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8999977111816}, {"option": "REGN261002P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0021, "vega": 0.1873, "theta": -0.3588, "rho": -0.0185, "theo": 1.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "REGN261002C00710000", "bid": 78.2, "bid_size": 2.0, "ask": 86.2, "ask_size": 2.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0023, "vega": 0.2015, "theta": -0.3671, "rho": 0.2303, "theo": 82.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "REGN261002P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0024, "vega": 0.2021, "theta": -0.3772, "rho": -0.0199, "theo": 2.1235, "change": 0.0, "open": 0.0, "high": 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": "REGN261002C00715000", "bid": 72.6, "bid_size": 4.0, "ask": 81.6, "ask_size": 2.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0026, "vega": 0.2169, "theta": -0.387, "rho": 0.2298, "theo": 78.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "REGN261002P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0026, "vega": 0.2173, "theta": -0.3966, "rho": -0.0221, "theo": 2.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261002C00720000", "bid": 67.9, "bid_size": 1.0, "ask": 76.9, "ask_size": 2.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0029, "vega": 0.2339, "theta": -0.4079, "rho": 0.229, "theo": 73.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "REGN261002P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0029, "vega": 0.2342, "theta": -0.4171, "rho": -0.0246, "theo": 2.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261002C00725000", "bid": 63.2, "bid_size": 5.0, "ask": 72.0, "ask_size": 4.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0032, "vega": 0.2525, "theta": -0.4299, "rho": 0.2278, "theo": 68.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "REGN261002P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0032, "vega": 0.2534, "theta": -0.4386, "rho": -0.0268, "theo": 2.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "REGN261002C00730000", "bid": 58.5, "bid_size": 1.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0036, "vega": 0.2723, "theta": -0.4529, "rho": 0.2262, "theo": 63.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "REGN261002P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4254, "open_interest": 2.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0036, "vega": 0.2728, "theta": -0.4612, "rho": -0.0298, "theo": 3.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "REGN261002C00735000", "bid": 54.0, "bid_size": 2.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.004, "vega": 0.294, "theta": -0.4768, "rho": 0.2241, "theo": 59.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "REGN261002P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.004, "vega": 0.2943, "theta": -0.4847, "rho": -0.0336, "theo": 3.4315, "change": 0.0, "open": 0.0, "high": 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": "REGN261002C00740000", "bid": 50.2, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0044, "vega": 0.3174, "theta": -0.5017, "rho": 0.2214, "theo": 54.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "REGN261002P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.3823, "open_interest": 4.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0045, "vega": 0.3183, "theta": -0.5091, "rho": -0.0366, "theo": 3.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-08-28T10:23:31", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN261002C00745000", "bid": 45.7, "bid_size": 5.0, "ask": 53.4, "ask_size": 5.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.005, "vega": 0.3421, "theta": -0.5272, "rho": 0.2181, "theo": 50.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "REGN261002P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.005, "vega": 0.3426, "theta": -0.5343, "rho": -0.0415, "theo": 4.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN261002C00750000", "bid": 40.3, "bid_size": 4.0, "ask": 49.7, "ask_size": 3.0, "iv": 0.3273, "open_interest": 2.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0055, "vega": 0.3689, "theta": -0.5532, "rho": 0.214, "theo": 45.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.89, "last_trade_time": "2026-09-16T10:22:06", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "REGN261002P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.337, "open_interest": 6.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0056, "vega": 0.3702, "theta": -0.5599, "rho": -0.0455, "theo": 4.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T15:50:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN261002C00755000", "bid": 36.0, "bid_size": 3.0, "ask": 45.1, "ask_size": 7.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0062, "vega": 0.3965, "theta": -0.5793, "rho": 0.209, "theo": 41.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "REGN261002P00755000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0062, "vega": 0.3971, "theta": -0.5857, "rho": -0.0519, "theo": 5.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "REGN261002C00760000", "bid": 32.6, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0068, "vega": 0.4253, "theta": -0.6049, "rho": 0.2029, "theo": 36.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "REGN261002P00760000", "bid": 2.8, "bid_size": 7.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3262, "open_interest": 5.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0069, "vega": 0.4267, "theta": -0.611, "rho": -0.0572, "theo": 6.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-09-16T15:52:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "REGN261002C00765000", "bid": 28.3, "bid_size": 12.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.288, "open_interest": 0.0, "volume": 3.0, "delta": 0.7363, "gamma": 0.0075, "vega": 0.454, "theta": -0.6294, "rho": 0.1957, "theo": 32.8583, "change": -2.9, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-21T09:30:14", "percent_change": -9.23567, "prev_day_close": 31.3999996185303}, {"option": "REGN261002P00765000", "bid": 4.6, "bid_size": 9.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0076, "vega": 0.4545, "theta": -0.6351, "rho": -0.0656, "theo": 7.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "REGN261002C00770000", "bid": 25.0, "bid_size": 6.0, "ask": 32.2, "ask_size": 6.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0083, "vega": 0.4821, "theta": -0.6516, "rho": 0.1871, "theo": 28.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "REGN261002P00770000", "bid": 6.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2887, "open_interest": 3.0, "volume": 2.0, "delta": -0.2993, "gamma": 0.0083, "vega": 0.4831, "theta": -0.657, "rho": -0.0724, "theo": 8.1056, "change": 0.0, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T09:57:00", "percent_change": 2.19235e-06, "prev_day_close": 8.69999980926514}, {"option": "REGN261002C00775000", "bid": 21.0, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.009, "vega": 0.5076, "theta": -0.6706, "rho": 0.1773, "theo": 25.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-16T11:32:49", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "REGN261002P00775000", "bid": 6.7, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.009, "vega": 0.5081, "theta": -0.6757, "rho": -0.0822, "theo": 9.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "REGN261002C00780000", "bid": 20.4, "bid_size": 1.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0096, "vega": 0.5292, "theta": -0.6848, "rho": 0.166, "theo": 21.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "REGN261002P00780000", "bid": 9.1, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.283, "open_interest": 1.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0096, "vega": 0.5297, "theta": -0.6896, "rho": -0.0917, "theo": 10.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-08-28T11:23:42", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "REGN261002C00785000", "bid": 16.7, "bid_size": 1.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.01, "vega": 0.5447, "theta": -0.6929, "rho": 0.1535, "theo": 18.556, "change": 0.0, "open": 0.0, "high": 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": "REGN261002P00785000", "bid": 10.9, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.2778, "open_interest": 1.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0101, "vega": 0.5451, "theta": -0.6974, "rho": -0.1001, "theo": 12.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-09-15T10:01:27", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "REGN261002C00790000", "bid": 12.0, "bid_size": 6.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.2654, "open_interest": 5.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0103, "vega": 0.5524, "theta": -0.6939, "rho": 0.1402, "theo": 15.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-14T09:50:40", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "REGN261002P00790000", "bid": 11.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.269, "open_interest": 3.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0104, "vega": 0.5523, "theta": -0.6981, "rho": -0.1122, "theo": 14.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-09-15T12:54:00", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "REGN261002C00795000", "bid": 10.2, "bid_size": 5.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0104, "vega": 0.5512, "theta": -0.6873, "rho": 0.1264, "theo": 13.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "REGN261002P00795000", "bid": 15.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2829, "open_interest": 1.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0104, "vega": 0.5507, "theta": -0.6911, "rho": -0.1209, "theo": 17.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.61, "last_trade_time": "2026-09-18T10:09:52", "percent_change": 0.0, "prev_day_close": 19.3499999046326}, {"option": "REGN261002C00800000", "bid": 9.7, "bid_size": 1.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.2839, "open_interest": 5.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0102, "vega": 0.541, "theta": -0.6735, "rho": 0.1128, "theo": 11.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-18T15:50:19", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "REGN261002P00800000", "bid": 18.4, "bid_size": 1.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.2784, "open_interest": 9.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0103, "vega": 0.5399, "theta": -0.6767, "rho": -0.1296, "theo": 20.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.64, "last_trade_time": "2026-09-18T10:09:52", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "REGN261002C00805000", "bid": 5.8, "bid_size": 8.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0098, "vega": 0.523, "theta": -0.6533, "rho": 0.0997, "theo": 9.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "REGN261002P00805000", "bid": 20.8, "bid_size": 7.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.2853, "open_interest": 1.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0098, "vega": 0.5204, "theta": -0.6561, "rho": -0.1357, "theo": 23.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-09-17T10:19:42", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "REGN261002C00810000", "bid": 6.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.2651, "open_interest": 30.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0092, "vega": 0.4991, "theta": -0.6285, "rho": 0.0878, "theo": 7.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T14:38:14", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "REGN261002P00810000", "bid": 23.8, "bid_size": 7.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0093, "vega": 0.497, "theta": -0.6308, "rho": -0.1428, "theo": 27.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-17T09:30:15", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "REGN261002C00815000", "bid": 2.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0085, "vega": 0.471, "theta": -0.6005, "rho": 0.0769, "theo": 6.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999992847443}, {"option": "REGN261002P00815000", "bid": 26.6, "bid_size": 8.0, "ask": 34.6, "ask_size": 8.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0086, "vega": 0.4677, "theta": -0.6024, "rho": -0.148, "theo": 30.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "REGN261002C00820000", "bid": 1.0, "bid_size": 5.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.2788, "open_interest": 7.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0078, "vega": 0.4413, "theta": -0.5709, "rho": 0.0674, "theo": 5.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T13:27:13", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "REGN261002P00820000", "bid": 29.3, "bid_size": 2.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0079, "vega": 0.438, "theta": -0.5726, "rho": -0.15, "theo": 34.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-10T15:55:01", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "REGN261002C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0071, "vega": 0.411, "theta": -0.541, "rho": 0.0592, "theo": 4.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "REGN261002P00825000", "bid": 33.9, "bid_size": 4.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.2766, "open_interest": 2.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0072, "vega": 0.4068, "theta": -0.5424, "rho": -0.1541, "theo": 39.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.28, "last_trade_time": "2026-09-16T12:44:10", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "REGN261002C00830000", "bid": 0.05, "bid_size": 10.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.309, "open_interest": 7.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0064, "vega": 0.3815, "theta": -0.5115, "rho": 0.052, "theo": 4.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T13:33:10", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "REGN261002P00830000", "bid": 38.8, "bid_size": 4.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0065, "vega": 0.3761, "theta": -0.5127, "rho": -0.1538, "theo": 43.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-02T14:10:55", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "REGN261002C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0058, "vega": 0.3532, "theta": -0.483, "rho": 0.0459, "theo": 3.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "REGN261002P00835000", "bid": 42.4, "bid_size": 5.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0059, "vega": 0.3472, "theta": -0.4841, "rho": -0.1549, "theo": 48.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "REGN261002C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.3498, "open_interest": 49.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0052, "vega": 0.3268, "theta": -0.4558, "rho": 0.0406, "theo": 3.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-08T09:43:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "REGN261002P00840000", "bid": 46.9, "bid_size": 5.0, "ask": 55.8, "ask_size": 5.0, "iv": 0.2771, "open_interest": 1.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0053, "vega": 0.3203, "theta": -0.4568, "rho": -0.154, "theo": 52.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-02T15:07:56", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "REGN261002C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0047, "vega": 0.302, "theta": -0.4301, "rho": 0.0361, "theo": 2.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "REGN261002P00845000", "bid": 52.2, "bid_size": 5.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0048, "vega": 0.2942, "theta": -0.4311, "rho": -0.1491, "theo": 57.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "REGN261002C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.3884, "open_interest": 34.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0042, "vega": 0.2796, "theta": -0.406, "rho": 0.0322, "theo": 2.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-15T12:27:28", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN261002P00850000", "bid": 56.1, "bid_size": 4.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.2761, "open_interest": 2.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0043, "vega": 0.2724, "theta": -0.4068, "rho": -0.1491, "theo": 61.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-03T09:47:00", "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "REGN261002C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0038, "vega": 0.2587, "theta": -0.3834, "rho": 0.0288, "theo": 2.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN261002P00855000", "bid": 61.4, "bid_size": 2.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0039, "vega": 0.2493, "theta": -0.3843, "rho": -0.1468, "theo": 66.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "REGN261002C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4246, "open_interest": 47.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0034, "vega": 0.2396, "theta": -0.3624, "rho": 0.0259, "theo": 2.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T10:40:43", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REGN261002P00860000", "bid": 66.2, "bid_size": 2.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0035, "vega": 0.2302, "theta": -0.3633, "rho": -0.1414, "theo": 71.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "REGN261002C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0031, "vega": 0.2225, "theta": -0.3428, "rho": 0.0234, "theo": 1.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261002P00865000", "bid": 71.0, "bid_size": 4.0, "ask": 79.2, "ask_size": 3.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0032, "vega": 0.2134, "theta": -0.3434, "rho": -0.1406, "theo": 76.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "REGN261002C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4605, "open_interest": 10.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0028, "vega": 0.2066, "theta": -0.3245, "rho": 0.0212, "theo": 1.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-19T11:42:55", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261002P00870000", "bid": 75.9, "bid_size": 2.0, "ask": 84.8, "ask_size": 6.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0029, "vega": 0.1959, "theta": -0.3247, "rho": -0.1347, "theo": 81.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "REGN261002C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.4965, "open_interest": 2.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0023, "vega": 0.179, "theta": -0.2917, "rho": 0.0175, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-08T11:39:14", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261002P00880000", "bid": 85.7, "bid_size": 4.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0024, "vega": 0.1675, "theta": -0.2921, "rho": -0.1294, "theo": 90.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "REGN261002C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0019, "vega": 0.156, "theta": -0.2633, "rho": 0.0146, "theo": 1.2438, "change": 0.0, "open": 0.0, "high": 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": "REGN261002P00890000", "bid": 95.6, "bid_size": 1.0, "ask": 104.0, "ask_size": 5.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.002, "vega": 0.1436, "theta": -0.2626, "rho": -0.1224, "theo": 100.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "REGN261002C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.5647, "open_interest": 3.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0016, "vega": 0.1368, "theta": -0.2385, "rho": 0.0124, "theo": 1.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-09-04T13:46:55", "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "REGN261002P00900000", "bid": 105.5, "bid_size": 2.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0017, "vega": 0.1238, "theta": -0.2378, "rho": -0.1118, "theo": 110.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "REGN261002C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0014, "vega": 0.1206, "theta": -0.2169, "rho": 0.0106, "theo": 0.9241, "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": 3.40000009536743}, {"option": "REGN261002P00910000", "bid": 115.5, "bid_size": 3.0, "ask": 123.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0014, "vega": 0.1068, "theta": -0.215, "rho": -0.11, "theo": 120.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "REGN261002C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5158, "open_interest": 2.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0012, "vega": 0.1067, "theta": -0.198, "rho": 0.0091, "theo": 0.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-19T15:30:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "REGN261002P00920000", "bid": 125.5, "bid_size": 1.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0012, "vega": 0.0926, "theta": -0.1947, "rho": -0.0988, "theo": 130.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-09-08T09:30:42", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "REGN261002C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.001, "vega": 0.0951, "theta": -0.1812, "rho": 0.0079, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00930000", "bid": 135.5, "bid_size": 2.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0011, "vega": 0.0789, "theta": -0.1772, "rho": -0.0872, "theo": 140.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-09-08T09:30:42", "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "REGN261002C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0009, "vega": 0.085, "theta": -0.1665, "rho": 0.0069, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00940000", "bid": 145.5, "bid_size": 1.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0009, "vega": 0.0683, "theta": -0.1611, "rho": -0.0863, "theo": 150.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "REGN261002C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0008, "vega": 0.0763, "theta": -0.1534, "rho": 0.006, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00950000", "bid": 155.5, "bid_size": 1.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0008, "vega": 0.0606, "theta": -0.1471, "rho": -0.0829, "theo": 159.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "REGN261002C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7427, "open_interest": 2.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0007, "vega": 0.0688, "theta": -0.1417, "rho": 0.0054, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00960000", "bid": 165.5, "bid_size": 1.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0007, "vega": 0.0525, "theta": -0.1329, "rho": -0.0614, "theo": 169.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "REGN261002C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0006, "vega": 0.0623, "theta": -0.1312, "rho": 0.0048, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00970000", "bid": 175.5, "bid_size": 1.0, "ask": 184.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0006, "vega": 0.042, "theta": -0.1218, "rho": -0.0575, "theo": 179.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "REGN261002C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0005, "vega": 0.0565, "theta": -0.1218, "rho": 0.0042, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00980000", "bid": 185.5, "bid_size": 2.0, "ask": 194.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0006, "vega": 0.0368, "theta": -0.1118, "rho": -0.0566, "theo": 189.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "REGN261002C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0005, "vega": 0.0515, "theta": -0.1134, "rho": 0.0038, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261002P00990000", "bid": 195.5, "bid_size": 1.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0005, "vega": 0.0334, "theta": -0.1028, "rho": -0.0573, "theo": 199.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261009C00410000", "bid": 376.7, "bid_size": 1.0, "ask": 385.7, "ask_size": 1.0, "iv": 1.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0195, "theta": -0.0032, "rho": 0.2214, "theo": 380.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.349990844727}, {"option": "REGN261009P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0194, "theta": -0.0562, "rho": -0.0016, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00420000", "bid": 366.7, "bid_size": 1.0, "ask": 375.7, "ask_size": 1.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0079, "rho": 0.227, "theo": 370.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.399993896484}, {"option": "REGN261009P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0596, "rho": -0.0018, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00430000", "bid": 356.7, "bid_size": 1.0, "ask": 365.8, "ask_size": 1.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.023, "theta": -0.0128, "rho": 0.2325, "theo": 360.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.349990844727}, {"option": "REGN261009P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.023, "theta": -0.0632, "rho": -0.002, "theo": 0.2762, "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": 3.40000009536743}, {"option": "REGN261009C00440000", "bid": 346.8, "bid_size": 1.0, "ask": 355.8, "ask_size": 1.0, "iv": 1.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.025, "theta": -0.018, "rho": 0.2379, "theo": 351.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.349990844727}, {"option": "REGN261009P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0251, "theta": -0.067, "rho": -0.0022, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00450000", "bid": 336.8, "bid_size": 1.0, "ask": 345.8, "ask_size": 1.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0234, "rho": 0.2432, "theo": 341.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.449996948242}, {"option": "REGN261009P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0272, "theta": -0.071, "rho": -0.0023, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00460000", "bid": 327.0, "bid_size": 1.0, "ask": 335.8, "ask_size": 1.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0296, "theta": -0.0291, "rho": 0.2485, "theo": 331.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.449996948242}, {"option": "REGN261009P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0296, "theta": -0.0753, "rho": -0.0025, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00470000", "bid": 317.0, "bid_size": 1.0, "ask": 325.9, "ask_size": 1.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0351, "rho": 0.2537, "theo": 321.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.449996948242}, {"option": "REGN261009P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0799, "rho": -0.0028, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00480000", "bid": 307.0, "bid_size": 1.0, "ask": 315.9, "ask_size": 1.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0351, "theta": -0.0413, "rho": 0.2589, "theo": 311.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.449996948242}, {"option": "REGN261009P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0351, "theta": -0.0848, "rho": -0.0031, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00490000", "bid": 297.0, "bid_size": 1.0, "ask": 305.9, "ask_size": 1.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0479, "rho": 0.2641, "theo": 301.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.550003051758}, {"option": "REGN261009P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0383, "theta": -0.09, "rho": -0.0034, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00500000", "bid": 287.0, "bid_size": 1.0, "ask": 295.9, "ask_size": 1.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.0418, "theta": -0.0548, "rho": 0.2692, "theo": 291.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.550003051758}, {"option": "REGN261009P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0419, "theta": -0.0955, "rho": -0.0037, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00510000", "bid": 277.0, "bid_size": 1.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0455, "theta": -0.0621, "rho": 0.2742, "theo": 281.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.550003051758}, {"option": "REGN261009P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0456, "theta": -0.1014, "rho": -0.0041, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00520000", "bid": 267.0, "bid_size": 2.0, "ask": 276.0, "ask_size": 1.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0497, "theta": -0.0697, "rho": 0.2793, "theo": 271.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.550003051758}, {"option": "REGN261009P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0497, "theta": -0.1077, "rho": -0.0045, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00530000", "bid": 257.0, "bid_size": 2.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0544, "theta": -0.0778, "rho": 0.2842, "theo": 261.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.650001525879}, {"option": "REGN261009P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.0544, "theta": -0.1144, "rho": -0.005, "theo": 0.6018, "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": 3.40000009536743}, {"option": "REGN261009C00540000", "bid": 247.0, "bid_size": 2.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.0595, "theta": -0.0864, "rho": 0.2891, "theo": 251.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.650001525879}, {"option": "REGN261009P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0595, "theta": -0.1216, "rho": -0.0056, "theo": 0.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00550000", "bid": 237.0, "bid_size": 2.0, "ask": 246.1, "ask_size": 1.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.0651, "theta": -0.0955, "rho": 0.2939, "theo": 241.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.650001525879}, {"option": "REGN261009P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0653, "theta": -0.1293, "rho": -0.0061, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00560000", "bid": 227.1, "bid_size": 1.0, "ask": 236.1, "ask_size": 1.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.0713, "theta": -0.1051, "rho": 0.2987, "theo": 231.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.650001525879}, {"option": "REGN261009P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.0714, "theta": -0.1376, "rho": -0.0068, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00570000", "bid": 217.1, "bid_size": 1.0, "ask": 226.1, "ask_size": 1.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0003, "vega": 0.0782, "theta": -0.1153, "rho": 0.3033, "theo": 221.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.75}, {"option": "REGN261009P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.0783, "theta": -0.1464, "rho": -0.0076, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00580000", "bid": 207.1, "bid_size": 1.0, "ask": 216.1, "ask_size": 1.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.086, "theta": -0.1262, "rho": 0.3078, "theo": 211.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.75}, {"option": "REGN261009P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0004, "vega": 0.0861, "theta": -0.1559, "rho": -0.0085, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00590000", "bid": 197.1, "bid_size": 1.0, "ask": 206.2, "ask_size": 1.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0004, "vega": 0.0947, "theta": -0.1377, "rho": 0.3122, "theo": 202.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.75}, {"option": "REGN261009P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.095, "theta": -0.1661, "rho": -0.0094, "theo": 1.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00600000", "bid": 187.2, "bid_size": 1.0, "ask": 196.2, "ask_size": 1.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0005, "vega": 0.1042, "theta": -0.15, "rho": 0.3165, "theo": 192.2303, "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": 189.849998474121}, {"option": "REGN261009P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0005, "vega": 0.1043, "theta": -0.1771, "rho": -0.0105, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00610000", "bid": 177.2, "bid_size": 1.0, "ask": 186.2, "ask_size": 1.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0006, "vega": 0.1149, "theta": -0.1632, "rho": 0.3206, "theo": 182.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.849998474121}, {"option": "REGN261009P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.115, "theta": -0.1889, "rho": -0.0118, "theo": 1.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00620000", "bid": 167.2, "bid_size": 1.0, "ask": 176.3, "ask_size": 1.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0007, "vega": 0.127, "theta": -0.1772, "rho": 0.3244, "theo": 172.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.949996948242}, {"option": "REGN261009P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0007, "vega": 0.1272, "theta": -0.2016, "rho": -0.0134, "theo": 1.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00630000", "bid": 157.3, "bid_size": 2.0, "ask": 166.3, "ask_size": 1.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0008, "vega": 0.1405, "theta": -0.1923, "rho": 0.328, "theo": 162.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "REGN261009P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0008, "vega": 0.1409, "theta": -0.2153, "rho": -0.0149, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009C00640000", "bid": 147.4, "bid_size": 1.0, "ask": 156.4, "ask_size": 1.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0009, "vega": 0.1556, "theta": -0.2084, "rho": 0.3314, "theo": 152.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "REGN261009P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0009, "vega": 0.1558, "theta": -0.2301, "rho": -0.0169, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 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": "REGN261009C00650000", "bid": 137.5, "bid_size": 1.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.001, "vega": 0.1728, "theta": -0.2256, "rho": 0.3344, "theo": 143.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.150001525879}, {"option": "REGN261009P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.001, "vega": 0.173, "theta": -0.246, "rho": -0.0194, "theo": 1.8656, "change": 0.0, "open": 0.0, "high": 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": "REGN261009C00660000", "bid": 127.6, "bid_size": 1.0, "ask": 136.6, "ask_size": 1.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0012, "vega": 0.1922, "theta": -0.2441, "rho": 0.3368, "theo": 133.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "REGN261009P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0012, "vega": 0.1928, "theta": -0.2632, "rho": -0.0217, "theo": 2.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "REGN261009C00670000", "bid": 117.8, "bid_size": 1.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.4194, "open_interest": 12.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0014, "vega": 0.214, "theta": -0.264, "rho": 0.3389, "theo": 123.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.98, "last_trade_time": "2026-09-03T14:37:18", "percent_change": 0.0, "prev_day_close": 120.450000762939}, {"option": "REGN261009P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0014, "vega": 0.2143, "theta": -0.2818, "rho": -0.025, "theo": 2.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "REGN261009C00680000", "bid": 108.1, "bid_size": 1.0, "ask": 117.1, "ask_size": 1.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0016, "vega": 0.2391, "theta": -0.2852, "rho": 0.3402, "theo": 113.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "REGN261009P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0016, "vega": 0.2403, "theta": -0.3017, "rho": -0.0284, "theo": 2.6526, "change": 0.0, "open": 0.0, "high": 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": "REGN261009C00690000", "bid": 98.4, "bid_size": 1.0, "ask": 107.4, "ask_size": 1.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0019, "vega": 0.2672, "theta": -0.308, "rho": 0.3407, "theo": 104.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "REGN261009P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0019, "vega": 0.2678, "theta": -0.3233, "rho": -0.033, "theo": 3.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "REGN261009C00700000", "bid": 88.9, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0022, "vega": 0.2994, "theta": -0.3322, "rho": 0.3402, "theo": 94.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "REGN261009P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0022, "vega": 0.3004, "theta": -0.3463, "rho": -0.0387, "theo": 3.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "REGN261009C00710000", "bid": 79.5, "bid_size": 1.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0026, "vega": 0.3357, "theta": -0.3579, "rho": 0.3384, "theo": 85.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "REGN261009P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0026, "vega": 0.3365, "theta": -0.3709, "rho": -0.0446, "theo": 3.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "REGN261009C00715000", "bid": 75.8, "bid_size": 8.0, "ask": 83.4, "ask_size": 8.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0028, "vega": 0.3555, "theta": -0.3713, "rho": 0.337, "theo": 80.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0028, "vega": 0.356, "theta": -0.3837, "rho": -0.0485, "theo": 4.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00720000", "bid": 70.3, "bid_size": 1.0, "ask": 79.2, "ask_size": 1.0, "iv": 0.3538, "open_interest": 1.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0031, "vega": 0.3768, "theta": -0.385, "rho": 0.335, "theo": 76.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.79, "last_trade_time": "2026-09-15T15:28:58", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "REGN261009P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3535, "open_interest": 1.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0031, "vega": 0.3788, "theta": -0.3968, "rho": -0.0524, "theo": 4.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-15T15:30:54", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "REGN261009C00725000", "bid": 66.5, "bid_size": 2.0, "ask": 73.7, "ask_size": 10.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0033, "vega": 0.3994, "theta": -0.3989, "rho": 0.3325, "theo": 71.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0034, "vega": 0.4007, "theta": -0.4102, "rho": -0.0567, "theo": 4.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00730000", "bid": 61.0, "bid_size": 5.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0036, "vega": 0.4228, "theta": -0.4131, "rho": 0.3295, "theo": 66.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "REGN261009P00730000", "bid": 0.3, "bid_size": 7.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0036, "vega": 0.4236, "theta": -0.4238, "rho": -0.0617, "theo": 5.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T11:05:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261009C00735000", "bid": 57.1, "bid_size": 10.0, "ask": 64.7, "ask_size": 7.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.004, "vega": 0.4477, "theta": -0.4274, "rho": 0.3258, "theo": 62.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00735000", "bid": 0.6, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.004, "vega": 0.4494, "theta": -0.4376, "rho": -0.0676, "theo": 5.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00740000", "bid": 53.0, "bid_size": 5.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0043, "vega": 0.4739, "theta": -0.4417, "rho": 0.3213, "theo": 57.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.41, "last_trade_time": "2026-09-15T15:28:18", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "REGN261009P00740000", "bid": 0.2, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.2989, "open_interest": 6.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0043, "vega": 0.4755, "theta": -0.4514, "rho": -0.0727, "theo": 6.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-15T15:28:33", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "REGN261009C00745000", "bid": 49.0, "bid_size": 8.0, "ask": 56.1, "ask_size": 7.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0047, "vega": 0.5007, "theta": -0.4559, "rho": 0.3161, "theo": 53.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00745000", "bid": 2.8, "bid_size": 10.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0047, "vega": 0.5015, "theta": -0.465, "rho": -0.0799, "theo": 7.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00750000", "bid": 44.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0051, "vega": 0.5286, "theta": -0.4697, "rho": 0.3098, "theo": 49.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "REGN261009P00750000", "bid": 2.0, "bid_size": 3.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0051, "vega": 0.5309, "theta": -0.4784, "rho": -0.0864, "theo": 7.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-02T14:22:51", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "REGN261009C00755000", "bid": 41.0, "bid_size": 8.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0055, "vega": 0.5569, "theta": -0.483, "rho": 0.3025, "theo": 44.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00755000", "bid": 4.1, "bid_size": 10.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0056, "vega": 0.5583, "theta": -0.4912, "rho": -0.0952, "theo": 8.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00760000", "bid": 37.0, "bid_size": 6.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.006, "vega": 0.5848, "theta": -0.4955, "rho": 0.2941, "theo": 40.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "REGN261009P00760000", "bid": 4.5, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2869, "open_interest": 1.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.006, "vega": 0.5857, "theta": -0.5032, "rho": -0.1045, "theo": 9.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-08T10:51:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "REGN261009C00765000", "bid": 34.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0064, "vega": 0.6126, "theta": -0.5068, "rho": 0.2842, "theo": 36.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00765000", "bid": 7.6, "bid_size": 10.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0065, "vega": 0.6141, "theta": -0.5141, "rho": -0.1134, "theo": 10.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00770000", "bid": 30.0, "bid_size": 6.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0069, "vega": 0.6382, "theta": -0.5164, "rho": 0.2733, "theo": 33.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "REGN261009P00770000", "bid": 7.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0069, "vega": 0.639, "theta": -0.5234, "rho": -0.1245, "theo": 11.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "REGN261009C00775000", "bid": 27.0, "bid_size": 10.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0073, "vega": 0.6616, "theta": -0.524, "rho": 0.2607, "theo": 29.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00775000", "bid": 10.2, "bid_size": 8.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0074, "vega": 0.6627, "theta": -0.5306, "rho": -0.1351, "theo": 13.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00780000", "bid": 24.2, "bid_size": 1.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.2889, "open_interest": 10.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0077, "vega": 0.6808, "theta": -0.5291, "rho": 0.2471, "theo": 26.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.32, "last_trade_time": "2026-09-18T12:22:35", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "REGN261009P00780000", "bid": 11.7, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.2737, "open_interest": 7.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0077, "vega": 0.6813, "theta": -0.5354, "rho": -0.1479, "theo": 14.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-18T15:34:29", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "REGN261009C00785000", "bid": 21.0, "bid_size": 10.0, "ask": 26.2, "ask_size": 9.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.008, "vega": 0.6952, "theta": -0.5312, "rho": 0.232, "theo": 22.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00785000", "bid": 14.0, "bid_size": 14.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0081, "vega": 0.6955, "theta": -0.5371, "rho": -0.159, "theo": 16.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00790000", "bid": 18.1, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0082, "vega": 0.703, "theta": -0.5301, "rho": 0.2163, "theo": 20.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-08-31T12:23:36", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "REGN261009P00790000", "bid": 15.4, "bid_size": 1.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.2644, "open_interest": 1.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.0083, "vega": 0.7027, "theta": -0.5358, "rho": -0.1711, "theo": 18.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-02T09:49:57", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "REGN261009C00795000", "bid": 15.2, "bid_size": 17.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0083, "vega": 0.7039, "theta": -0.5255, "rho": 0.1996, "theo": 17.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00795000", "bid": 19.4, "bid_size": 10.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0084, "vega": 0.703, "theta": -0.5308, "rho": -0.1827, "theo": 21.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00800000", "bid": 13.1, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.2734, "open_interest": 4.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0083, "vega": 0.6974, "theta": -0.5175, "rho": 0.183, "theo": 15.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-15T13:31:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "REGN261009P00800000", "bid": 21.1, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.2661, "open_interest": 1.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0084, "vega": 0.6954, "theta": -0.5226, "rho": -0.1954, "theo": 23.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-09-10T10:51:17", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "REGN261009C00805000", "bid": 11.0, "bid_size": 7.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0081, "vega": 0.6838, "theta": -0.5064, "rho": 0.1665, "theo": 13.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00805000", "bid": 24.1, "bid_size": 10.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0082, "vega": 0.6809, "theta": -0.5112, "rho": -0.2035, "theo": 26.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00810000", "bid": 9.1, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.2711, "open_interest": 6.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0078, "vega": 0.6641, "theta": -0.4929, "rho": 0.1507, "theo": 11.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-15T15:46:02", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "REGN261009P00810000", "bid": 27.8, "bid_size": 9.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.2771, "open_interest": 54.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.008, "vega": 0.6589, "theta": -0.4972, "rho": -0.2131, "theo": 30.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-08T13:14:04", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "REGN261009C00815000", "bid": 8.0, "bid_size": 15.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.2751, "open_interest": 0.0, "volume": 1.0, "delta": 0.3277, "gamma": 0.0075, "vega": 0.6396, "theta": -0.4773, "rho": 0.136, "theo": 9.9407, "change": 10.5, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00815000", "bid": 31.0, "bid_size": 10.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0076, "vega": 0.6338, "theta": -0.4813, "rho": -0.2199, "theo": 33.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00820000", "bid": 5.9, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.2676, "open_interest": 1.0, "volume": 1.0, "delta": 0.2948, "gamma": 0.0071, "vega": 0.6114, "theta": -0.4604, "rho": 0.1223, "theo": 8.6912, "change": 0.95, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 11.6564, "prev_day_close": 8.15000009536743}, {"option": "REGN261009P00820000", "bid": 33.0, "bid_size": 6.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0072, "vega": 0.6036, "theta": -0.4641, "rho": -0.2252, "theo": 37.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "REGN261009C00825000", "bid": 4.1, "bid_size": 8.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0066, "vega": 0.5815, "theta": -0.4427, "rho": 0.11, "theo": 7.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00825000", "bid": 37.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0067, "vega": 0.5726, "theta": -0.446, "rho": -0.228, "theo": 41.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00830000", "bid": 3.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2697, "open_interest": 1.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0062, "vega": 0.5503, "theta": -0.4248, "rho": 0.0989, "theo": 6.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-11T09:54:04", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "REGN261009P00830000", "bid": 41.0, "bid_size": 1.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0063, "vega": 0.5396, "theta": -0.4278, "rho": -0.2316, "theo": 45.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "REGN261009C00835000", "bid": 2.1, "bid_size": 11.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0057, "vega": 0.5195, "theta": -0.407, "rho": 0.0891, "theo": 5.9856, "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": 0.0}, {"option": "REGN261009P00835000", "bid": 45.6, "bid_size": 9.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0058, "vega": 0.5078, "theta": -0.4094, "rho": -0.2285, "theo": 49.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00840000", "bid": 1.0, "bid_size": 4.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0053, "vega": 0.4895, "theta": -0.3896, "rho": 0.0804, "theo": 5.3456, "change": 0.0, "open": 0.0, "high": 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": "REGN261009P00840000", "bid": 49.0, "bid_size": 6.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0054, "vega": 0.4746, "theta": -0.392, "rho": -0.2339, "theo": 54.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-09-18T15:57:48", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "REGN261009C00845000", "bid": 0.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0048, "vega": 0.46, "theta": -0.3726, "rho": 0.0726, "theo": 4.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00845000", "bid": 53.8, "bid_size": 10.0, "ask": 60.7, "ask_size": 7.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.005, "vega": 0.4457, "theta": -0.3747, "rho": -0.231, "theo": 58.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0044, "vega": 0.4327, "theta": -0.3564, "rho": 0.0659, "theo": 4.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00850000", "bid": 57.0, "bid_size": 7.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0046, "vega": 0.4163, "theta": -0.358, "rho": -0.224, "theo": 63.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "REGN261009C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0041, "vega": 0.4065, "theta": -0.3409, "rho": 0.0598, "theo": 3.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009P00855000", "bid": 62.1, "bid_size": 8.0, "ask": 70.1, "ask_size": 6.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0042, "vega": 0.3875, "theta": -0.3426, "rho": -0.2273, "theo": 67.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "REGN261009C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0038, "vega": 0.3819, "theta": -0.3261, "rho": 0.0545, "theo": 3.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REGN261009P00860000", "bid": 67.8, "bid_size": 10.0, "ask": 74.7, "ask_size": 5.0, "iv": 0.2854, "open_interest": 2.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0039, "vega": 0.3633, "theta": -0.3278, "rho": -0.2251, "theo": 72.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-09-18T15:57:09", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "REGN261009C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3335, "open_interest": 3.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0032, "vega": 0.3379, "theta": -0.2989, "rho": 0.0456, "theo": 2.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "REGN261009P00870000", "bid": 76.2, "bid_size": 1.0, "ask": 85.1, "ask_size": 1.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0033, "vega": 0.3125, "theta": -0.2999, "rho": -0.2099, "theo": 81.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "REGN261009C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.3572, "open_interest": 1.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0027, "vega": 0.2997, "theta": -0.2746, "rho": 0.0386, "theo": 2.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "REGN261009P00880000", "bid": 85.8, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0028, "vega": 0.2767, "theta": -0.2755, "rho": -0.2072, "theo": 91.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "REGN261009C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0023, "vega": 0.2669, "theta": -0.2529, "rho": 0.0329, "theo": 2.1862, "change": 0.0, "open": 0.0, "high": 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": "REGN261009P00890000", "bid": 95.6, "bid_size": 1.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0024, "vega": 0.2387, "theta": -0.2532, "rho": -0.1865, "theo": 101.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-08-31T09:32:23", "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "REGN261009C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.406, "open_interest": 2.0, "volume": 0.0, "delta": 0.069, "gamma": 0.002, "vega": 0.2384, "theta": -0.2336, "rho": 0.0283, "theo": 1.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-09-14T14:10:38", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "REGN261009P00900000", "bid": 105.5, "bid_size": 1.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0021, "vega": 0.2087, "theta": -0.2335, "rho": -0.1836, "theo": 110.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "REGN261009C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0017, "vega": 0.2141, "theta": -0.2163, "rho": 0.0246, "theo": 1.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261009P00910000", "bid": 115.5, "bid_size": 1.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0018, "vega": 0.1855, "theta": -0.2156, "rho": -0.1815, "theo": 120.6144, "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": 121.950000762939}, {"option": "REGN261009C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0015, "vega": 0.1927, "theta": -0.2008, "rho": 0.0215, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 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": "REGN261009P00920000", "bid": 125.5, "bid_size": 1.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0016, "vega": 0.1595, "theta": -0.1991, "rho": -0.1505, "theo": 130.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "REGN261009C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0013, "vega": 0.1743, "theta": -0.1869, "rho": 0.0189, "theo": 1.313, "change": 0.0, "open": 0.0, "high": 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": "REGN261009P00930000", "bid": 135.5, "bid_size": 1.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0014, "vega": 0.1368, "theta": -0.1846, "rho": -0.1456, "theo": 140.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "REGN261009C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0012, "vega": 0.1583, "theta": -0.1744, "rho": 0.0168, "theo": 1.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00940000", "bid": 145.5, "bid_size": 1.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0013, "vega": 0.1229, "theta": -0.1719, "rho": -0.1434, "theo": 150.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-09-08T09:30:42", "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "REGN261009C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.001, "vega": 0.144, "theta": -0.1631, "rho": 0.0149, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00950000", "bid": 155.5, "bid_size": 1.0, "ask": 164.5, "ask_size": 1.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0012, "vega": 0.1108, "theta": -0.1603, "rho": -0.136, "theo": 160.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "REGN261009C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0009, "vega": 0.1316, "theta": -0.1528, "rho": 0.0133, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00960000", "bid": 165.5, "bid_size": 1.0, "ask": 174.5, "ask_size": 1.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.001, "vega": 0.0923, "theta": -0.1467, "rho": -0.1066, "theo": 170.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "REGN261009C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0008, "vega": 0.1207, "theta": -0.1435, "rho": 0.012, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00970000", "bid": 175.5, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0009, "vega": 0.0752, "theta": -0.1374, "rho": -0.0924, "theo": 180.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "REGN261009C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0007, "vega": 0.1109, "theta": -0.135, "rho": 0.0108, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00980000", "bid": 185.5, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0008, "vega": 0.0661, "theta": -0.1305, "rho": -0.0908, "theo": 189.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "REGN261009C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0006, "vega": 0.1021, "theta": -0.1273, "rho": 0.0098, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261009P00990000", "bid": 195.5, "bid_size": 1.0, "ask": 204.5, "ask_size": 1.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0007, "vega": 0.061, "theta": -0.124, "rho": -0.09, "theo": 199.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261016C00430000", "bid": 357.1, "bid_size": 1.0, "ask": 366.1, "ask_size": 2.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0278, "theta": 0.0, "rho": 0.3139, "theo": 361.2444, "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": 359.75}, {"option": "REGN261016P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0479, "rho": -0.0027, "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": 3.40000009536743}, {"option": "REGN261016C00435000", "bid": 352.1, "bid_size": 2.0, "ask": 361.2, "ask_size": 2.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.029, "theta": 0.0, "rho": 0.3175, "theo": 356.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.75}, {"option": "REGN261016P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.029, "theta": -0.0495, "rho": -0.0028, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00440000", "bid": 347.1, "bid_size": 1.0, "ask": 356.2, "ask_size": 2.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0304, "theta": 0.0, "rho": 0.321, "theo": 351.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.75}, {"option": "REGN261016P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0304, "theta": -0.0511, "rho": -0.003, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00445000", "bid": 342.2, "bid_size": 2.0, "ask": 351.2, "ask_size": 2.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0317, "theta": -0.0004, "rho": 0.3246, "theo": 346.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.75}, {"option": "REGN261016P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0318, "theta": -0.0528, "rho": -0.0031, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00450000", "bid": 337.2, "bid_size": 1.0, "ask": 346.2, "ask_size": 1.0, "iv": 0.9676, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0332, "theta": -0.0029, "rho": 0.3281, "theo": 341.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.6, "last_trade_time": "2026-07-31T09:47:08", "percent_change": 0.0, "prev_day_close": 339.849990844727}, {"option": "REGN261016P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0333, "theta": -0.0545, "rho": -0.0032, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00455000", "bid": 332.2, "bid_size": 1.0, "ask": 341.2, "ask_size": 1.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0347, "theta": -0.0054, "rho": 0.3316, "theo": 336.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.849990844727}, {"option": "REGN261016P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0348, "theta": -0.0563, "rho": -0.0034, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00460000", "bid": 327.2, "bid_size": 2.0, "ask": 336.2, "ask_size": 2.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0363, "theta": -0.008, "rho": 0.3351, "theo": 331.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.849990844727}, {"option": "REGN261016P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0363, "theta": -0.0582, "rho": -0.0036, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-08-19T10:09:21", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00465000", "bid": 322.2, "bid_size": 2.0, "ask": 331.3, "ask_size": 2.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.038, "theta": -0.0107, "rho": 0.3386, "theo": 326.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.849990844727}, {"option": "REGN261016P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.038, "theta": -0.0601, "rho": -0.0038, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00470000", "bid": 317.2, "bid_size": 2.0, "ask": 326.3, "ask_size": 2.0, "iv": 0.8972, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0397, "theta": -0.0134, "rho": 0.3421, "theo": 321.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.0, "last_trade_time": "2026-09-10T09:31:13", "percent_change": 0.0, "prev_day_close": 319.849990844727}, {"option": "REGN261016P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0398, "theta": -0.0621, "rho": -0.004, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00475000", "bid": 312.3, "bid_size": 2.0, "ask": 321.3, "ask_size": 2.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0416, "theta": -0.0162, "rho": 0.3456, "theo": 316.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.849990844727}, {"option": "REGN261016P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0416, "theta": -0.0641, "rho": -0.0042, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00480000", "bid": 307.3, "bid_size": 1.0, "ask": 316.3, "ask_size": 1.0, "iv": 0.8675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0191, "rho": 0.349, "theo": 311.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.949996948242}, {"option": "REGN261016P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1297, "open_interest": 5.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0436, "theta": -0.0662, "rho": -0.0044, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-09T13:54:40", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00485000", "bid": 302.3, "bid_size": 1.0, "ask": 311.3, "ask_size": 1.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.0456, "theta": -0.022, "rho": 0.3525, "theo": 306.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.949996948242}, {"option": "REGN261016P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0456, "theta": -0.0684, "rho": -0.0046, "theo": 0.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00490000", "bid": 297.3, "bid_size": 1.0, "ask": 306.3, "ask_size": 1.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0477, "theta": -0.025, "rho": 0.3559, "theo": 301.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.949996948242}, {"option": "REGN261016P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0898, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0477, "theta": -0.0707, "rho": -0.0049, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00495000", "bid": 292.3, "bid_size": 1.0, "ask": 301.3, "ask_size": 1.0, "iv": 0.811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.0499, "theta": -0.0282, "rho": 0.3593, "theo": 296.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.0, "last_trade_time": "2026-09-10T09:31:13", "percent_change": 0.0, "prev_day_close": 294.949996948242}, {"option": "REGN261016P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.05, "theta": -0.073, "rho": -0.0052, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00500000", "bid": 287.3, "bid_size": 1.0, "ask": 296.4, "ask_size": 2.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0522, "theta": -0.0313, "rho": 0.3627, "theo": 291.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.949996948242}, {"option": "REGN261016P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.0524, "theta": -0.0755, "rho": -0.0054, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00505000", "bid": 282.4, "bid_size": 1.0, "ask": 291.4, "ask_size": 2.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0002, "vega": 0.0546, "theta": -0.0346, "rho": 0.3661, "theo": 286.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.949996948242}, {"option": "REGN261016P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0313, "open_interest": 2.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0548, "theta": -0.078, "rho": -0.0056, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00510000", "bid": 277.4, "bid_size": 1.0, "ask": 286.4, "ask_size": 2.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0572, "theta": -0.0379, "rho": 0.3695, "theo": 281.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.050003051758}, {"option": "REGN261016P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0573, "theta": -0.0806, "rho": -0.0059, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00515000", "bid": 272.4, "bid_size": 2.0, "ask": 281.4, "ask_size": 2.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0599, "theta": -0.0414, "rho": 0.3728, "theo": 276.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.050003051758}, {"option": "REGN261016P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9931, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.06, "theta": -0.0833, "rho": -0.0063, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00520000", "bid": 267.4, "bid_size": 1.0, "ask": 276.4, "ask_size": 2.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0002, "vega": 0.0628, "theta": -0.0449, "rho": 0.3761, "theo": 271.8714, "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": 270.050003051758}, {"option": "REGN261016P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9743, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0629, "theta": -0.0861, "rho": -0.0066, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00525000", "bid": 262.4, "bid_size": 1.0, "ask": 271.4, "ask_size": 2.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.0659, "theta": -0.0486, "rho": 0.3794, "theo": 266.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.050003051758}, {"option": "REGN261016P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9556, "open_interest": 1.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0659, "theta": -0.089, "rho": -0.007, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00530000", "bid": 257.4, "bid_size": 1.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.069, "theta": -0.0523, "rho": 0.3827, "theo": 261.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.050003051758}, {"option": "REGN261016P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9371, "open_interest": 38.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0002, "vega": 0.0691, "theta": -0.092, "rho": -0.0074, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-07-31T12:02:41", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00535000", "bid": 252.4, "bid_size": 1.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.0724, "theta": -0.0562, "rho": 0.386, "theo": 257.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.6, "last_trade_time": "2026-09-02T11:10:05", "percent_change": 0.0, "prev_day_close": 255.150001525879}, {"option": "REGN261016P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9187, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.0724, "theta": -0.0951, "rho": -0.0078, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00540000", "bid": 247.5, "bid_size": 1.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0002, "vega": 0.0758, "theta": -0.0602, "rho": 0.3892, "theo": 252.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.150001525879}, {"option": "REGN261016P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0002, "vega": 0.0759, "theta": -0.0984, "rho": -0.0083, "theo": 0.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00545000", "bid": 242.5, "bid_size": 1.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0003, "vega": 0.0795, "theta": -0.0642, "rho": 0.3924, "theo": 247.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.150001525879}, {"option": "REGN261016P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8823, "open_interest": 2.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.0798, "theta": -0.1017, "rho": -0.0088, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-07-31T12:02:41", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00550000", "bid": 237.5, "bid_size": 1.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.0833, "theta": -0.0685, "rho": 0.3956, "theo": 242.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.150001525879}, {"option": "REGN261016P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.8616, "open_interest": 1.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.0836, "theta": -0.1052, "rho": -0.0091, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "REGN261016C00555000", "bid": 232.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.0874, "theta": -0.0728, "rho": 0.3987, "theo": 237.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.150001525879}, {"option": "REGN261016P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.0876, "theta": -0.1088, "rho": -0.0096, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00560000", "bid": 227.5, "bid_size": 2.0, "ask": 236.6, "ask_size": 2.0, "iv": 0.6234, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0003, "vega": 0.0917, "theta": -0.0773, "rho": 0.4018, "theo": 232.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-07-30T09:33:31", "percent_change": 0.0, "prev_day_close": 230.150001525879}, {"option": "REGN261016P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8287, "open_interest": 1.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.0918, "theta": -0.1125, "rho": -0.0102, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00565000", "bid": 222.5, "bid_size": 1.0, "ask": 231.6, "ask_size": 2.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.0963, "theta": -0.0819, "rho": 0.4049, "theo": 227.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "REGN261016P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.8111, "open_interest": 1.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0003, "vega": 0.0964, "theta": -0.1164, "rho": -0.0108, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00570000", "bid": 217.6, "bid_size": 1.0, "ask": 226.6, "ask_size": 2.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.1011, "theta": -0.0867, "rho": 0.4079, "theo": 222.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "REGN261016P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7936, "open_interest": 2.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0004, "vega": 0.1012, "theta": -0.1204, "rho": -0.0114, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-07-23T12:30:52", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00575000", "bid": 212.6, "bid_size": 1.0, "ask": 221.6, "ask_size": 2.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0004, "vega": 0.1062, "theta": -0.0916, "rho": 0.4108, "theo": 217.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "REGN261016P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7762, "open_interest": 1.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0004, "vega": 0.1063, "theta": -0.1246, "rho": -0.0122, "theo": 1.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-07-21T12:12:45", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00580000", "bid": 207.6, "bid_size": 1.0, "ask": 216.6, "ask_size": 2.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0004, "vega": 0.1115, "theta": -0.0967, "rho": 0.4138, "theo": 212.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "REGN261016P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.1117, "theta": -0.1289, "rho": -0.0129, "theo": 1.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00585000", "bid": 202.6, "bid_size": 1.0, "ask": 211.7, "ask_size": 2.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.1171, "theta": -0.1019, "rho": 0.4166, "theo": 207.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.349998474121}, {"option": "REGN261016P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.1176, "theta": -0.1335, "rho": -0.0137, "theo": 1.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00590000", "bid": 197.6, "bid_size": 1.0, "ask": 206.7, "ask_size": 2.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0005, "vega": 0.123, "theta": -0.1073, "rho": 0.4195, "theo": 202.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.349998474121}, {"option": "REGN261016P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0005, "vega": 0.1234, "theta": -0.1382, "rho": -0.0142, "theo": 1.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "REGN261016C00595000", "bid": 192.7, "bid_size": 1.0, "ask": 201.7, "ask_size": 2.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0005, "vega": 0.1292, "theta": -0.1129, "rho": 0.4222, "theo": 197.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "REGN261016P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0005, "vega": 0.1295, "theta": -0.143, "rho": -0.0151, "theo": 1.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00600000", "bid": 187.8, "bid_size": 4.0, "ask": 196.7, "ask_size": 2.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0005, "vega": 0.1359, "theta": -0.1187, "rho": 0.4249, "theo": 192.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.449996948242}, {"option": "REGN261016P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6909, "open_interest": 12.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0005, "vega": 0.1361, "theta": -0.1481, "rho": -0.0161, "theo": 1.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-30T12:38:44", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261016C00605000", "bid": 182.7, "bid_size": 1.0, "ask": 191.8, "ask_size": 2.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0006, "vega": 0.143, "theta": -0.1247, "rho": 0.4275, "theo": 187.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.67, "last_trade_time": "2026-08-26T12:43:35", "percent_change": 0.0, "prev_day_close": 185.449996948242}, {"option": "REGN261016P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6741, "open_interest": 4.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0006, "vega": 0.1431, "theta": -0.1533, "rho": -0.0171, "theo": 1.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-07T12:15:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261016C00610000", "bid": 177.8, "bid_size": 4.0, "ask": 186.8, "ask_size": 2.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0006, "vega": 0.1505, "theta": -0.1308, "rho": 0.43, "theo": 183.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.77, "last_trade_time": "2026-08-26T12:43:35", "percent_change": 0.0, "prev_day_close": 180.449996948242}, {"option": "REGN261016P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0006, "vega": 0.1506, "theta": -0.1588, "rho": -0.0183, "theo": 1.4765, "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": 3.45000004768372}, {"option": "REGN261016C00615000", "bid": 173.0, "bid_size": 2.0, "ask": 181.8, "ask_size": 1.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0007, "vega": 0.1583, "theta": -0.1372, "rho": 0.4325, "theo": 178.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.550003051758}, {"option": "REGN261016P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0007, "vega": 0.1586, "theta": -0.1644, "rho": -0.0194, "theo": 1.5579, "change": 0.0, "open": 0.0, "high": 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": "REGN261016C00620000", "bid": 168.0, "bid_size": 2.0, "ask": 176.9, "ask_size": 1.0, "iv": 0.48, "open_interest": 16.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0007, "vega": 0.1666, "theta": -0.1438, "rho": 0.4349, "theo": 173.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.6, "last_trade_time": "2026-08-06T13:39:00", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "REGN261016P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6242, "open_interest": 15.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0007, "vega": 0.1674, "theta": -0.1703, "rho": -0.0204, "theo": 1.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-04T13:39:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261016C00625000", "bid": 163.0, "bid_size": 2.0, "ask": 171.9, "ask_size": 1.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0008, "vega": 0.1752, "theta": -0.1507, "rho": 0.4371, "theo": 168.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "REGN261016P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0008, "vega": 0.1758, "theta": -0.1765, "rho": -0.0217, "theo": 1.7386, "change": 0.0, "open": 0.0, "high": 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": "REGN261016C00630000", "bid": 158.0, "bid_size": 2.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.4545, "open_interest": 1.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0008, "vega": 0.1845, "theta": -0.1578, "rho": 0.4393, "theo": 163.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-07-13T15:49:59", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "REGN261016P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5934, "open_interest": 5.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0008, "vega": 0.1849, "theta": -0.1828, "rho": -0.0232, "theo": 1.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-08-04T13:39:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261016C00635000", "bid": 153.0, "bid_size": 2.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0009, "vega": 0.1945, "theta": -0.1651, "rho": 0.4413, "theo": 158.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "REGN261016P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5771, "open_interest": 1.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0009, "vega": 0.1948, "theta": -0.1894, "rho": -0.0247, "theo": 1.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-07-10T09:33:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016C00640000", "bid": 148.1, "bid_size": 1.0, "ask": 157.1, "ask_size": 1.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0009, "vega": 0.205, "theta": -0.1727, "rho": 0.4432, "theo": 153.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "REGN261016P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0009, "vega": 0.2053, "theta": -0.1963, "rho": -0.0265, "theo": 2.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-08-03T10:37:32", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261016C00645000", "bid": 143.2, "bid_size": 2.0, "ask": 152.2, "ask_size": 3.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.001, "vega": 0.2162, "theta": -0.1805, "rho": 0.445, "theo": 148.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "REGN261016P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.001, "vega": 0.2166, "theta": -0.2034, "rho": -0.0283, "theo": 2.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261016C00650000", "bid": 138.3, "bid_size": 1.0, "ask": 147.3, "ask_size": 2.0, "iv": 0.4181, "open_interest": 2.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0011, "vega": 0.2278, "theta": -0.1887, "rho": 0.4466, "theo": 143.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-08-19T10:22:22", "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "REGN261016P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5303, "open_interest": 35.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0011, "vega": 0.229, "theta": -0.2108, "rho": -0.0298, "theo": 2.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-08-04T13:47:06", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "REGN261016C00655000", "bid": 133.4, "bid_size": 2.0, "ask": 142.4, "ask_size": 2.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0012, "vega": 0.2401, "theta": -0.1971, "rho": 0.448, "theo": 139.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "REGN261016P00655000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.5246, "open_interest": 1.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0012, "vega": 0.2409, "theta": -0.2186, "rho": -0.0319, "theo": 2.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-05T10:32:16", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261016C00660000", "bid": 128.6, "bid_size": 6.0, "ask": 137.5, "ask_size": 4.0, "iv": 0.4042, "open_interest": 1.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0012, "vega": 0.2533, "theta": -0.2058, "rho": 0.4493, "theo": 134.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.45, "last_trade_time": "2026-08-19T09:48:54", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "REGN261016P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0012, "vega": 0.2538, "theta": -0.2266, "rho": -0.0343, "theo": 2.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-07-28T09:40:05", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261016C00665000", "bid": 123.7, "bid_size": 1.0, "ask": 132.7, "ask_size": 2.0, "iv": 0.3976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0013, "vega": 0.2674, "theta": -0.2148, "rho": 0.4503, "theo": 129.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.18, "last_trade_time": "2026-07-14T12:05:11", "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "REGN261016P00665000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0013, "vega": 0.2678, "theta": -0.2349, "rho": -0.0368, "theo": 2.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261016C00670000", "bid": 118.8, "bid_size": 1.0, "ask": 127.9, "ask_size": 2.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0014, "vega": 0.2824, "theta": -0.2241, "rho": 0.451, "theo": 124.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-07-30T13:03:49", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "REGN261016P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.4788, "open_interest": 4.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0014, "vega": 0.2827, "theta": -0.2435, "rho": -0.0395, "theo": 2.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T09:56:09", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "REGN261016C00675000", "bid": 114.0, "bid_size": 2.0, "ask": 123.0, "ask_size": 4.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0016, "vega": 0.298, "theta": -0.2337, "rho": 0.4516, "theo": 119.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.35, "last_trade_time": "2026-07-31T15:30:20", "percent_change": 0.0, "prev_day_close": 116.449996948242}, {"option": "REGN261016P00675000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.4641, "open_interest": 45.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0016, "vega": 0.2998, "theta": -0.2524, "rho": -0.0418, "theo": 3.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-17T10:04:17", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "REGN261016C00680000", "bid": 109.3, "bid_size": 2.0, "ask": 118.3, "ask_size": 2.0, "iv": 0.3807, "open_interest": 15.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0017, "vega": 0.3145, "theta": -0.2436, "rho": 0.4519, "theo": 115.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.26, "last_trade_time": "2026-07-23T10:13:37", "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "REGN261016P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0017, "vega": 0.3155, "theta": -0.2617, "rho": -0.045, "theo": 3.3823, "change": 0.0, "open": 0.0, "high": 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": "REGN261016C00685000", "bid": 105.5, "bid_size": 6.0, "ask": 112.1, "ask_size": 5.0, "iv": 0.3654, "open_interest": 13.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0018, "vega": 0.332, "theta": -0.2539, "rho": 0.4519, "theo": 110.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.7, "last_trade_time": "2026-09-18T15:43:19", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "REGN261016P00685000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3524, "open_interest": 5.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0018, "vega": 0.3327, "theta": -0.2713, "rho": -0.0484, "theo": 3.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-08-18T14:51:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN261016C00690000", "bid": 100.6, "bid_size": 2.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.3777, "open_interest": 17.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0019, "vega": 0.3509, "theta": -0.2645, "rho": 0.4515, "theo": 105.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.29, "last_trade_time": "2026-09-11T15:24:50", "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "REGN261016P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.002, "vega": 0.3515, "theta": -0.2812, "rho": -0.0522, "theo": 3.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-07-29T12:01:02", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261016C00695000", "bid": 96.1, "bid_size": 2.0, "ask": 103.8, "ask_size": 2.0, "iv": 0.3747, "open_interest": 2.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0021, "vega": 0.3707, "theta": -0.2754, "rho": 0.4507, "theo": 100.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.2, "last_trade_time": "2026-08-24T15:42:00", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "REGN261016P00695000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.4058, "open_interest": 3.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0021, "vega": 0.3723, "theta": -0.2914, "rho": -0.0565, "theo": 4.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-18T11:52:38", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN261016C00700000", "bid": 91.0, "bid_size": 5.0, "ask": 99.2, "ask_size": 5.0, "iv": 0.3631, "open_interest": 12.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0022, "vega": 0.3914, "theta": -0.2866, "rho": 0.4495, "theo": 96.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-09-16T15:23:11", "percent_change": 0.0, "prev_day_close": 92.8500022888184}, {"option": "REGN261016P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.392, "open_interest": 22.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0023, "vega": 0.393, "theta": -0.302, "rho": -0.0601, "theo": 4.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-09-15T11:18:00", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "REGN261016C00705000", "bid": 86.2, "bid_size": 3.0, "ask": 94.8, "ask_size": 2.0, "iv": 0.3609, "open_interest": 6.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0024, "vega": 0.4131, "theta": -0.2981, "rho": 0.4479, "theo": 91.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-09-11T14:20:36", "percent_change": 0.0, "prev_day_close": 87.5500030517578}, {"option": "REGN261016P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.3767, "open_interest": 2.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0024, "vega": 0.4142, "theta": -0.3128, "rho": -0.0649, "theo": 4.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-15T11:18:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN261016C00710000", "bid": 82.3, "bid_size": 6.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.3456, "open_interest": 4.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0026, "vega": 0.4364, "theta": -0.3098, "rho": 0.4458, "theo": 87.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-09-18T14:43:52", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "REGN261016P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.3121, "open_interest": 8.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0026, "vega": 0.4373, "theta": -0.324, "rho": -0.07, "theo": 5.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-09-02T09:31:23", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN261016C00715000", "bid": 77.2, "bid_size": 3.0, "ask": 85.2, "ask_size": 3.0, "iv": 0.3427, "open_interest": 3.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0028, "vega": 0.4609, "theta": -0.3218, "rho": 0.443, "theo": 82.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.66, "last_trade_time": "2026-08-31T13:43:03", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "REGN261016P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.3494, "open_interest": 2.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0028, "vega": 0.4634, "theta": -0.3353, "rho": -0.076, "theo": 5.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T09:30:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN261016C00720000", "bid": 72.6, "bid_size": 3.0, "ask": 80.9, "ask_size": 3.0, "iv": 0.3383, "open_interest": 1.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0031, "vega": 0.4861, "theta": -0.334, "rho": 0.4396, "theo": 77.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-07-30T13:03:49", "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "REGN261016P00720000", "bid": 1.3, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3503, "open_interest": 89.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0031, "vega": 0.4877, "theta": -0.347, "rho": -0.0816, "theo": 6.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T11:26:17", "percent_change": 0.0, "prev_day_close": 5.6000000834465}, {"option": "REGN261016C00725000", "bid": 68.2, "bid_size": 3.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0033, "vega": 0.5124, "theta": -0.3464, "rho": 0.4357, "theo": 73.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.25, "last_trade_time": "2026-08-27T10:24:59", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "REGN261016P00725000", "bid": 0.15, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.3238, "open_interest": 4.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0033, "vega": 0.5137, "theta": -0.3587, "rho": -0.0882, "theo": 6.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-09-11T15:07:31", "percent_change": 0.0, "prev_day_close": 5.0000001937151}, {"option": "REGN261016C00730000", "bid": 64.0, "bid_size": 5.0, "ask": 72.2, "ask_size": 7.0, "iv": 0.3308, "open_interest": 1.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0036, "vega": 0.5402, "theta": -0.3589, "rho": 0.4308, "theo": 69.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.13, "last_trade_time": "2026-07-30T15:21:58", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "REGN261016P00730000", "bid": 0.8, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3152, "open_interest": 6.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0036, "vega": 0.5414, "theta": -0.3706, "rho": -0.0961, "theo": 7.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-28T15:05:27", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "REGN261016C00735000", "bid": 59.2, "bid_size": 4.0, "ask": 68.8, "ask_size": 4.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0038, "vega": 0.5686, "theta": -0.3714, "rho": 0.4251, "theo": 64.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.57, "last_trade_time": "2026-09-01T15:46:26", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "REGN261016P00735000", "bid": 2.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0038, "vega": 0.5708, "theta": -0.3825, "rho": -0.1033, "theo": 7.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-01T11:24:43", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "REGN261016C00740000", "bid": 55.0, "bid_size": 7.0, "ask": 64.6, "ask_size": 3.0, "iv": 0.3248, "open_interest": 13.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0041, "vega": 0.5974, "theta": -0.3837, "rho": 0.4186, "theo": 60.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.46, "last_trade_time": "2026-09-04T15:05:55", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "REGN261016P00740000", "bid": 2.35, "bid_size": 1.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.312, "open_interest": 11.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0041, "vega": 0.599, "theta": -0.3943, "rho": -0.1116, "theo": 8.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T14:41:15", "percent_change": 0.0, "prev_day_close": 7.80000007152557}, {"option": "REGN261016C00745000", "bid": 51.1, "bid_size": 2.0, "ask": 59.6, "ask_size": 4.0, "iv": 0.3136, "open_interest": 2.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0044, "vega": 0.6272, "theta": -0.3959, "rho": 0.4109, "theo": 56.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.35, "last_trade_time": "2026-09-03T15:40:22", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "REGN261016P00745000", "bid": 5.6, "bid_size": 10.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.3232, "open_interest": 18.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0044, "vega": 0.6285, "theta": -0.406, "rho": -0.122, "theo": 9.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-18T11:55:00", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "REGN261016C00750000", "bid": 48.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.3193, "open_interest": 39.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0047, "vega": 0.6568, "theta": -0.4076, "rho": 0.4022, "theo": 52.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.21, "last_trade_time": "2026-09-11T09:54:20", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "REGN261016P00750000", "bid": 6.8, "bid_size": 10.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.3222, "open_interest": 14.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0048, "vega": 0.6589, "theta": -0.4172, "rho": -0.1315, "theo": 10.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-18T11:55:00", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "REGN261016C00755000", "bid": 44.0, "bid_size": 2.0, "ask": 51.4, "ask_size": 3.0, "iv": 0.3085, "open_interest": 1.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.005, "vega": 0.6859, "theta": -0.4189, "rho": 0.3925, "theo": 48.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.47, "last_trade_time": "2026-07-31T15:31:27", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "REGN261016P00755000", "bid": 6.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3048, "open_interest": 5.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0051, "vega": 0.6874, "theta": -0.4279, "rho": -0.1415, "theo": 11.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-09-16T15:52:34", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "REGN261016C00760000", "bid": 40.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.3051, "open_interest": 8.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0053, "vega": 0.7146, "theta": -0.4293, "rho": 0.3814, "theo": 44.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.67, "last_trade_time": "2026-09-10T12:26:41", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "REGN261016P00760000", "bid": 7.0, "bid_size": 4.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.3004, "open_interest": 7.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0054, "vega": 0.7178, "theta": -0.4379, "rho": -0.1536, "theo": 12.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-17T12:17:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "REGN261016C00765000", "bid": 37.0, "bid_size": 2.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.3035, "open_interest": 1.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0056, "vega": 0.7412, "theta": -0.4387, "rho": 0.3692, "theo": 40.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-07-31T10:05:47", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "REGN261016P00765000", "bid": 10.0, "bid_size": 5.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0057, "vega": 0.7429, "theta": -0.4468, "rho": -0.1655, "theo": 13.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-17T11:14:04", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "REGN261016C00770000", "bid": 34.0, "bid_size": 7.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.3026, "open_interest": 2.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0059, "vega": 0.766, "theta": -0.4469, "rho": 0.3557, "theo": 36.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-08-24T12:15:03", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "REGN261016P00770000", "bid": 11.2, "bid_size": 5.0, "ask": 19.1, "ask_size": 7.0, "iv": 0.3003, "open_interest": 15.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.006, "vega": 0.767, "theta": -0.4546, "rho": -0.1803, "theo": 14.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-11T11:13:05", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "REGN261016C00775000", "bid": 30.1, "bid_size": 1.0, "ask": 35.6, "ask_size": 2.0, "iv": 0.2985, "open_interest": 80.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0062, "vega": 0.7876, "theta": -0.4536, "rho": 0.341, "theo": 33.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.3, "last_trade_time": "2026-09-17T14:32:07", "percent_change": 0.0, "prev_day_close": 34.3000001907349}, {"option": "REGN261016P00775000", "bid": 13.0, "bid_size": 3.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.2982, "open_interest": 12.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0063, "vega": 0.789, "theta": -0.4608, "rho": -0.1924, "theo": 16.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-16T15:54:40", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "REGN261016C00780000", "bid": 29.0, "bid_size": 2.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.3008, "open_interest": 8.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0064, "vega": 0.8052, "theta": -0.4585, "rho": 0.3253, "theo": 30.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-15T14:48:21", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "REGN261016P00780000", "bid": 15.1, "bid_size": 5.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.2956, "open_interest": 26.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0065, "vega": 0.8059, "theta": -0.4654, "rho": -0.207, "theo": 18.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-16T15:53:32", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "REGN261016C00785000", "bid": 24.0, "bid_size": 6.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.2926, "open_interest": 4.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0066, "vega": 0.8185, "theta": -0.4615, "rho": 0.3083, "theo": 27.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-15T10:13:27", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "REGN261016P00785000", "bid": 17.7, "bid_size": 1.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.2813, "open_interest": 12.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0067, "vega": 0.819, "theta": -0.468, "rho": -0.2213, "theo": 20.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-09-18T11:06:57", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "REGN261016C00790000", "bid": 22.0, "bid_size": 8.0, "ask": 27.7, "ask_size": 8.0, "iv": 0.2878, "open_interest": 22.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0067, "vega": 0.8263, "theta": -0.4624, "rho": 0.2911, "theo": 24.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-18T14:23:18", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "REGN261016P00790000", "bid": 19.1, "bid_size": 5.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2833, "open_interest": 3.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0068, "vega": 0.826, "theta": -0.4685, "rho": -0.2345, "theo": 22.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-09-14T11:57:19", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "REGN261016C00795000", "bid": 19.0, "bid_size": 6.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.2862, "open_interest": 8.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0068, "vega": 0.8285, "theta": -0.461, "rho": 0.2729, "theo": 21.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.33, "last_trade_time": "2026-09-14T13:28:28", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "REGN261016P00795000", "bid": 22.4, "bid_size": 4.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.293, "open_interest": 27.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0069, "vega": 0.8273, "theta": -0.4668, "rho": -0.2486, "theo": 24.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-09-15T15:50:00", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "REGN261016C00800000", "bid": 18.3, "bid_size": 2.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.2841, "open_interest": 131.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0068, "vega": 0.825, "theta": -0.4574, "rho": 0.255, "theo": 19.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-17T15:03:18", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "REGN261016P00800000", "bid": 25.0, "bid_size": 14.0, "ask": 32.1, "ask_size": 14.0, "iv": 0.2909, "open_interest": 55.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0069, "vega": 0.8227, "theta": -0.4629, "rho": -0.2602, "theo": 27.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-09-18T15:59:44", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "REGN261016C00805000", "bid": 16.2, "bid_size": 1.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.2814, "open_interest": 22.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0067, "vega": 0.8156, "theta": -0.4518, "rho": 0.2368, "theo": 17.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-09-17T09:45:11", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "REGN261016P00805000", "bid": 28.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.2912, "open_interest": 24.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0068, "vega": 0.8114, "theta": -0.457, "rho": -0.2734, "theo": 30.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-09-10T14:04:43", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "REGN261016C00810000", "bid": 14.5, "bid_size": 1.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.2953, "open_interest": 60.0, "volume": 2.0, "delta": 0.396, "gamma": 0.0066, "vega": 0.8012, "theta": -0.4443, "rho": 0.2194, "theo": 15.6358, "change": 0.95, "open": 14.74, "high": 16.1, "low": 14.74, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-21T10:26:19", "percent_change": 6.27063, "prev_day_close": 15.1499996185303}, {"option": "REGN261016P00810000", "bid": 31.9, "bid_size": 2.0, "ask": 34.7, "ask_size": 4.0, "iv": 0.2751, "open_interest": 137.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0067, "vega": 0.796, "theta": -0.4492, "rho": -0.2814, "theo": 33.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-09-15T09:41:57", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "REGN261016C00815000", "bid": 12.4, "bid_size": 2.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.2912, "open_interest": 18.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0064, "vega": 0.782, "theta": -0.4352, "rho": 0.2024, "theo": 13.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-09-17T09:50:43", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "REGN261016P00815000", "bid": 34.6, "bid_size": 11.0, "ask": 40.9, "ask_size": 13.0, "iv": 0.2902, "open_interest": 6.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0065, "vega": 0.7743, "theta": -0.4397, "rho": -0.2914, "theo": 37.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-09-09T15:44:50", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "REGN261016C00820000", "bid": 10.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2863, "open_interest": 68.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0062, "vega": 0.7594, "theta": -0.4247, "rho": 0.1864, "theo": 12.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-09-18T15:35:52", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "REGN261016P00820000", "bid": 36.6, "bid_size": 7.0, "ask": 44.6, "ask_size": 7.0, "iv": 0.283, "open_interest": 4.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0063, "vega": 0.7504, "theta": -0.4289, "rho": -0.2959, "theo": 40.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-08-24T15:42:32", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "REGN261016C00825000", "bid": 7.6, "bid_size": 7.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.2902, "open_interest": 16.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0059, "vega": 0.7336, "theta": -0.4131, "rho": 0.1713, "theo": 11.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-09-15T09:31:32", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "REGN261016P00825000", "bid": 41.0, "bid_size": 2.0, "ask": 48.2, "ask_size": 2.0, "iv": 0.2892, "open_interest": 6.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.006, "vega": 0.7255, "theta": -0.417, "rho": -0.307, "theo": 44.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.06, "last_trade_time": "2026-09-11T10:05:24", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "REGN261016C00830000", "bid": 6.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2873, "open_interest": 12.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0056, "vega": 0.7057, "theta": -0.4009, "rho": 0.1572, "theo": 10.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T11:00:09", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "REGN261016P00830000", "bid": 43.0, "bid_size": 6.0, "ask": 52.3, "ask_size": 4.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0058, "vega": 0.6937, "theta": -0.4044, "rho": -0.3064, "theo": 48.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-08-24T10:29:01", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "REGN261016C00835000", "bid": 5.0, "bid_size": 3.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.2964, "open_interest": 1.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0053, "vega": 0.6772, "theta": -0.3882, "rho": 0.1444, "theo": 9.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-26T14:03:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "REGN261016P00835000", "bid": 47.8, "bid_size": 2.0, "ask": 55.8, "ask_size": 2.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0054, "vega": 0.6636, "theta": -0.3912, "rho": -0.3146, "theo": 52.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "REGN261016C00840000", "bid": 3.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.268, "open_interest": 12.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.005, "vega": 0.6472, "theta": -0.3752, "rho": 0.1324, "theo": 8.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "REGN261016P00840000", "bid": 51.4, "bid_size": 5.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.2843, "open_interest": 3.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0052, "vega": 0.6302, "theta": -0.3779, "rho": -0.3129, "theo": 56.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.22, "last_trade_time": "2026-08-24T11:25:13", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "REGN261016C00845000", "bid": 2.15, "bid_size": 2.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.2909, "open_interest": 4.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0047, "vega": 0.6178, "theta": -0.3622, "rho": 0.1217, "theo": 7.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.91, "last_trade_time": "2026-09-14T14:21:09", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "REGN261016P00845000", "bid": 55.0, "bid_size": 3.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0049, "vega": 0.599, "theta": -0.3645, "rho": -0.3123, "theo": 60.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "REGN261016C00850000", "bid": 1.8, "bid_size": 6.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.27, "open_interest": 178.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0044, "vega": 0.5886, "theta": -0.3492, "rho": 0.1118, "theo": 6.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T15:11:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN261016P00850000", "bid": 60.2, "bid_size": 10.0, "ask": 67.7, "ask_size": 9.0, "iv": 0.2846, "open_interest": 2.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0046, "vega": 0.57, "theta": -0.351, "rho": -0.3178, "theo": 64.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-08T09:32:44", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "REGN261016C00855000", "bid": 2.75, "bid_size": 12.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.311, "open_interest": 3.0, "volume": 5.0, "delta": 0.1853, "gamma": 0.0042, "vega": 0.5597, "theta": -0.3365, "rho": 0.1028, "theo": 6.1722, "change": -0.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:49:21", "percent_change": -6.54205, "prev_day_close": 5.34999990463257}, {"option": "REGN261016P00855000", "bid": 64.8, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.2882, "open_interest": 1.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0043, "vega": 0.5373, "theta": -0.3378, "rho": -0.3091, "theo": 69.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-08T09:32:44", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "REGN261016C00860000", "bid": 0.3, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.2984, "open_interest": 24.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0039, "vega": 0.5322, "theta": -0.3241, "rho": 0.0948, "theo": 5.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-11T10:09:41", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "REGN261016P00860000", "bid": 68.9, "bid_size": 9.0, "ask": 76.4, "ask_size": 8.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.004, "vega": 0.5079, "theta": -0.3252, "rho": -0.3057, "theo": 73.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.96, "last_trade_time": "2026-09-02T12:50:18", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "REGN261016C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.309, "open_interest": 5.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0036, "vega": 0.5059, "theta": -0.312, "rho": 0.0875, "theo": 5.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-08T13:03:25", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "REGN261016P00865000", "bid": 72.3, "bid_size": 1.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.2746, "open_interest": 2.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0038, "vega": 0.4798, "theta": -0.3127, "rho": -0.3072, "theo": 78.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-03T09:45:27", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "REGN261016C00870000", "bid": 2.55, "bid_size": 6.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.3453, "open_interest": 11.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0034, "vega": 0.4803, "theta": -0.3004, "rho": 0.0808, "theo": 4.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-11T15:32:59", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "REGN261016P00870000", "bid": 77.4, "bid_size": 2.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0035, "vega": 0.455, "theta": -0.3006, "rho": -0.3092, "theo": 83.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "REGN261016C00875000", "bid": 1.5, "bid_size": 4.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3463, "open_interest": 7.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0032, "vega": 0.4559, "theta": -0.2891, "rho": 0.0747, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-08T13:06:32", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "REGN261016P00875000", "bid": 82.1, "bid_size": 2.0, "ask": 90.8, "ask_size": 6.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0033, "vega": 0.4262, "theta": -0.2891, "rho": -0.2961, "theo": 87.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "REGN261016C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3419, "open_interest": 20.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.003, "vega": 0.4332, "theta": -0.2783, "rho": 0.0693, "theo": 4.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-10T09:34:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "REGN261016P00880000", "bid": 86.8, "bid_size": 1.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0031, "vega": 0.4005, "theta": -0.2783, "rho": -0.2881, "theo": 92.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "REGN261016C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.3522, "open_interest": 10.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0028, "vega": 0.4117, "theta": -0.268, "rho": 0.0643, "theo": 3.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-11T10:02:38", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN261016P00885000", "bid": 91.5, "bid_size": 1.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.2829, "open_interest": 1.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0029, "vega": 0.3781, "theta": -0.2676, "rho": -0.2882, "theo": 97.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-28T09:31:35", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "REGN261016C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.3634, "open_interest": 285.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0026, "vega": 0.3909, "theta": -0.2581, "rho": 0.0597, "theo": 3.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-08T13:29:44", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN261016P00890000", "bid": 96.3, "bid_size": 2.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.289, "open_interest": 1.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0027, "vega": 0.3582, "theta": -0.2573, "rho": -0.287, "theo": 101.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-09-15T09:30:49", "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "REGN261016C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3743, "open_interest": 12.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0024, "vega": 0.3714, "theta": -0.2486, "rho": 0.0556, "theo": 3.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-08T12:01:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN261016P00895000", "bid": 101.1, "bid_size": 1.0, "ask": 109.3, "ask_size": 5.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0026, "vega": 0.3373, "theta": -0.2476, "rho": -0.2715, "theo": 106.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "REGN261016C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.385, "open_interest": 10.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0023, "vega": 0.3534, "theta": -0.2396, "rho": 0.0519, "theo": 3.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-09-14T14:10:38", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REGN261016P00900000", "bid": 106.0, "bid_size": 2.0, "ask": 114.1, "ask_size": 3.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0024, "vega": 0.3138, "theta": -0.2385, "rho": -0.2628, "theo": 111.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "REGN261016C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.3956, "open_interest": 6.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0021, "vega": 0.3364, "theta": -0.2309, "rho": 0.0485, "theo": 2.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-09T10:07:27", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REGN261016P00905000", "bid": 110.8, "bid_size": 1.0, "ask": 119.2, "ask_size": 5.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0023, "vega": 0.2937, "theta": -0.2296, "rho": -0.2573, "theo": 116.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "REGN261016C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4059, "open_interest": 4.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.002, "vega": 0.3202, "theta": -0.2227, "rho": 0.0453, "theo": 2.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-03T13:38:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "REGN261016P00910000", "bid": 115.8, "bid_size": 1.0, "ask": 123.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0021, "vega": 0.2784, "theta": -0.2209, "rho": -0.2567, "theo": 121.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "REGN261016C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4173, "open_interest": 24.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0019, "vega": 0.3048, "theta": -0.2148, "rho": 0.0424, "theo": 2.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:41:16", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "REGN261016P00915000", "bid": 120.7, "bid_size": 2.0, "ask": 129.0, "ask_size": 5.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.002, "vega": 0.2636, "theta": -0.2125, "rho": -0.2552, "theo": 126.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "REGN261016C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4273, "open_interest": 9.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0018, "vega": 0.2904, "theta": -0.2073, "rho": 0.0398, "theo": 2.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-04T13:47:34", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261016P00920000", "bid": 125.6, "bid_size": 2.0, "ask": 134.7, "ask_size": 1.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0019, "vega": 0.2497, "theta": -0.2056, "rho": -0.2462, "theo": 130.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "REGN261016C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4384, "open_interest": 8.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0016, "vega": 0.2771, "theta": -0.2002, "rho": 0.0374, "theo": 2.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-04T13:53:35", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261016P00925000", "bid": 130.6, "bid_size": 2.0, "ask": 139.6, "ask_size": 1.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0018, "vega": 0.2334, "theta": -0.1988, "rho": -0.219, "theo": 135.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "REGN261016C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4481, "open_interest": 8.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0016, "vega": 0.2645, "theta": -0.1934, "rho": 0.0352, "theo": 2.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-04T13:46:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261016P00930000", "bid": 135.6, "bid_size": 2.0, "ask": 144.6, "ask_size": 1.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0017, "vega": 0.2142, "theta": -0.1914, "rho": -0.2169, "theo": 140.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "REGN261016C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4589, "open_interest": 7.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0015, "vega": 0.2526, "theta": -0.1868, "rho": 0.0331, "theo": 1.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-04T13:35:43", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261016P00935000", "bid": 140.6, "bid_size": 2.0, "ask": 149.6, "ask_size": 1.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0016, "vega": 0.1994, "theta": -0.1842, "rho": -0.2128, "theo": 145.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "REGN261016C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4682, "open_interest": 10.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0014, "vega": 0.2412, "theta": -0.1806, "rho": 0.0312, "theo": 1.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-04T13:34:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00940000", "bid": 145.6, "bid_size": 2.0, "ask": 154.6, "ask_size": 2.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0015, "vega": 0.1898, "theta": -0.1771, "rho": -0.2127, "theo": 150.5052, "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": 151.949996948242}, {"option": "REGN261016C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4789, "open_interest": 7.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0013, "vega": 0.2304, "theta": -0.1747, "rho": 0.0294, "theo": 1.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-04T13:35:45", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00945000", "bid": 150.6, "bid_size": 2.0, "ask": 159.6, "ask_size": 2.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0014, "vega": 0.18, "theta": -0.1704, "rho": -0.2124, "theo": 155.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "REGN261016C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4894, "open_interest": 9.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0012, "vega": 0.2204, "theta": -0.169, "rho": 0.0278, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-09-08T10:35:01", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "REGN261016P00950000", "bid": 155.6, "bid_size": 2.0, "ask": 164.6, "ask_size": 1.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0014, "vega": 0.1721, "theta": -0.1639, "rho": -0.1976, "theo": 160.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "REGN261016C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.4905, "open_interest": 5.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0012, "vega": 0.2111, "theta": -0.1636, "rho": 0.0263, "theo": 1.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-09-03T13:37:04", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00955000", "bid": 160.6, "bid_size": 2.0, "ask": 169.6, "ask_size": 1.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0013, "vega": 0.162, "theta": -0.1585, "rho": -0.1883, "theo": 165.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.949996948242}, {"option": "REGN261016C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5085, "open_interest": 1.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0011, "vega": 0.2023, "theta": -0.1584, "rho": 0.0249, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-03T13:24:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00960000", "bid": 165.6, "bid_size": 2.0, "ask": 174.6, "ask_size": 1.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0012, "vega": 0.1493, "theta": -0.1528, "rho": -0.1649, "theo": 170.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "REGN261016C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.5107, "open_interest": 2.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.001, "vega": 0.1939, "theta": -0.1535, "rho": 0.0236, "theo": 1.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T13:28:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00965000", "bid": 170.5, "bid_size": 2.0, "ask": 179.6, "ask_size": 1.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0012, "vega": 0.135, "theta": -0.1459, "rho": -0.16, "theo": 175.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "REGN261016C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.001, "vega": 0.1859, "theta": -0.1487, "rho": 0.0224, "theo": 1.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00970000", "bid": 175.5, "bid_size": 2.0, "ask": 184.6, "ask_size": 1.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0011, "vega": 0.1235, "theta": -0.1393, "rho": -0.1564, "theo": 180.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "REGN261016C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0009, "vega": 0.1782, "theta": -0.1442, "rho": 0.0213, "theo": 1.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261016P00975000", "bid": 180.5, "bid_size": 2.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0011, "vega": 0.1167, "theta": -0.1328, "rho": -0.1573, "theo": 185.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.5, "last_trade_time": "2026-09-01T09:34:02", "percent_change": 0.0, "prev_day_close": 186.949996948242}, {"option": "REGN261016C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4402, "open_interest": 1.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0009, "vega": 0.171, "theta": -0.1398, "rho": 0.0202, "theo": 1.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T12:28:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REGN261016P00980000", "bid": 185.5, "bid_size": 2.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.001, "vega": 0.1111, "theta": -0.1267, "rho": -0.1437, "theo": 190.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "REGN261016C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0008, "vega": 0.1642, "theta": -0.1357, "rho": 0.0192, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 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": "REGN261016P00985000", "bid": 190.5, "bid_size": 2.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.001, "vega": 0.1035, "theta": -0.1244, "rho": -0.1338, "theo": 195.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.949996948242}, {"option": "REGN261016C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5562, "open_interest": 5.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0008, "vega": 0.1579, "theta": -0.1317, "rho": 0.0183, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-19T13:43:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261016P00990000", "bid": 195.5, "bid_size": 2.0, "ask": 204.5, "ask_size": 1.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0009, "vega": 0.0963, "theta": -0.1233, "rho": -0.1328, "theo": 199.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261016C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0008, "vega": 0.1519, "theta": -0.1279, "rho": 0.0175, "theo": 1.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261016P00995000", "bid": 200.5, "bid_size": 2.0, "ask": 209.5, "ask_size": 1.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0009, "vega": 0.0886, "theta": -0.1214, "rho": -0.1128, "theo": 204.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.949996948242}, {"option": "REGN261016C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0007, "vega": 0.1462, "theta": -0.1242, "rho": 0.0167, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 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": "REGN261016P01000000", "bid": 205.5, "bid_size": 2.0, "ask": 214.5, "ask_size": 1.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0008, "vega": 0.0815, "theta": -0.1166, "rho": -0.1102, "theo": 209.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.949996948242}, {"option": "REGN261016C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0006, "vega": 0.1257, "theta": -0.111, "rho": 0.0139, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 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": "REGN261016P01020000", "bid": 225.5, "bid_size": 2.0, "ask": 234.5, "ask_size": 2.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0007, "vega": 0.0555, "theta": -0.0969, "rho": -0.0884, "theo": 229.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.949996948242}, {"option": "REGN261023C00410000", "bid": 377.4, "bid_size": 1.0, "ask": 386.4, "ask_size": 1.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0301, "theta": 0.0, "rho": 0.3764, "theo": 381.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.050003051758}, {"option": "REGN261023P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0386, "rho": -0.0032, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00420000", "bid": 367.5, "bid_size": 1.0, "ask": 376.5, "ask_size": 1.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0329, "theta": 0.0, "rho": 0.3854, "theo": 371.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.050003051758}, {"option": "REGN261023P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.033, "theta": -0.0413, "rho": -0.0036, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00430000", "bid": 357.5, "bid_size": 1.0, "ask": 366.5, "ask_size": 1.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.036, "theta": -0.0013, "rho": 0.3944, "theo": 361.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.150009155273}, {"option": "REGN261023P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.036, "theta": -0.0441, "rho": -0.004, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00440000", "bid": 347.5, "bid_size": 1.0, "ask": 356.6, "ask_size": 1.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0394, "theta": -0.0055, "rho": 0.4033, "theo": 351.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.150009155273}, {"option": "REGN261023P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0395, "theta": -0.0471, "rho": -0.0044, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00450000", "bid": 337.6, "bid_size": 1.0, "ask": 346.6, "ask_size": 1.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0431, "theta": -0.0099, "rho": 0.4121, "theo": 341.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.25}, {"option": "REGN261023P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0503, "rho": -0.0048, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00460000", "bid": 327.6, "bid_size": 1.0, "ask": 336.6, "ask_size": 1.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0472, "theta": -0.0145, "rho": 0.4208, "theo": 331.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.25}, {"option": "REGN261023P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0473, "theta": -0.0538, "rho": -0.0053, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00470000", "bid": 317.7, "bid_size": 1.0, "ask": 326.7, "ask_size": 1.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0517, "theta": -0.0193, "rho": 0.4295, "theo": 321.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.25}, {"option": "REGN261023P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0518, "theta": -0.0575, "rho": -0.0059, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00480000", "bid": 307.7, "bid_size": 1.0, "ask": 316.7, "ask_size": 1.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.0566, "theta": -0.0244, "rho": 0.4381, "theo": 311.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.349990844727}, {"option": "REGN261023P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0566, "theta": -0.0614, "rho": -0.0065, "theo": 0.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00490000", "bid": 297.7, "bid_size": 1.0, "ask": 306.8, "ask_size": 1.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.062, "theta": -0.0298, "rho": 0.4466, "theo": 301.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.349990844727}, {"option": "REGN261023P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.0622, "theta": -0.0656, "rho": -0.0072, "theo": 0.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00500000", "bid": 288.0, "bid_size": 1.0, "ask": 296.8, "ask_size": 1.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.0679, "theta": -0.0355, "rho": 0.4551, "theo": 292.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.449996948242}, {"option": "REGN261023P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.0681, "theta": -0.0702, "rho": -0.0079, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00510000", "bid": 278.0, "bid_size": 1.0, "ask": 286.8, "ask_size": 1.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.0746, "theta": -0.0415, "rho": 0.4634, "theo": 282.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.449996948242}, {"option": "REGN261023P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0747, "theta": -0.075, "rho": -0.0088, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00520000", "bid": 268.0, "bid_size": 1.0, "ask": 276.9, "ask_size": 1.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.0818, "theta": -0.0479, "rho": 0.4716, "theo": 272.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.449996948242}, {"option": "REGN261023P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.0819, "theta": -0.0802, "rho": -0.0098, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00530000", "bid": 258.0, "bid_size": 1.0, "ask": 266.9, "ask_size": 1.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.0897, "theta": -0.0546, "rho": 0.4797, "theo": 262.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.550003051758}, {"option": "REGN261023P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.0898, "theta": -0.0858, "rho": -0.011, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00540000", "bid": 248.0, "bid_size": 2.0, "ask": 257.0, "ask_size": 1.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0003, "vega": 0.0985, "theta": -0.0618, "rho": 0.4877, "theo": 252.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.550003051758}, {"option": "REGN261023P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.0989, "theta": -0.0918, "rho": -0.0121, "theo": 0.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00550000", "bid": 238.0, "bid_size": 2.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.1083, "theta": -0.0694, "rho": 0.4955, "theo": 242.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.650001525879}, {"option": "REGN261023P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0003, "vega": 0.1086, "theta": -0.0983, "rho": -0.0135, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00560000", "bid": 228.0, "bid_size": 2.0, "ask": 237.1, "ask_size": 1.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0004, "vega": 0.1192, "theta": -0.0775, "rho": 0.503, "theo": 232.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.650001525879}, {"option": "REGN261023P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0004, "vega": 0.1194, "theta": -0.1052, "rho": -0.0152, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00570000", "bid": 218.1, "bid_size": 1.0, "ask": 227.1, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0004, "vega": 0.1311, "theta": -0.0861, "rho": 0.5104, "theo": 222.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.75}, {"option": "REGN261023P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0004, "vega": 0.1312, "theta": -0.1127, "rho": -0.017, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00580000", "bid": 208.2, "bid_size": 1.0, "ask": 217.2, "ask_size": 1.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0005, "vega": 0.1443, "theta": -0.0953, "rho": 0.5175, "theo": 213.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "REGN261023P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0005, "vega": 0.145, "theta": -0.1207, "rho": -0.0189, "theo": 1.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00590000", "bid": 198.2, "bid_size": 1.0, "ask": 207.3, "ask_size": 1.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0005, "vega": 0.1592, "theta": -0.1051, "rho": 0.5243, "theo": 203.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.849998474121}, {"option": "REGN261023P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0005, "vega": 0.1596, "theta": -0.1294, "rho": -0.0212, "theo": 1.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00600000", "bid": 188.3, "bid_size": 1.0, "ask": 197.4, "ask_size": 1.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0006, "vega": 0.1757, "theta": -0.1155, "rho": 0.5307, "theo": 193.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.849998474121}, {"option": "REGN261023P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.1759, "theta": -0.1387, "rho": -0.0239, "theo": 1.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00610000", "bid": 178.5, "bid_size": 1.0, "ask": 187.5, "ask_size": 1.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0007, "vega": 0.1937, "theta": -0.1267, "rho": 0.5367, "theo": 183.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.949996948242}, {"option": "REGN261023P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0007, "vega": 0.1945, "theta": -0.1487, "rho": -0.0271, "theo": 1.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023C00620000", "bid": 168.6, "bid_size": 1.0, "ask": 177.6, "ask_size": 1.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0008, "vega": 0.214, "theta": -0.1386, "rho": 0.5422, "theo": 174.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.050003051758}, {"option": "REGN261023P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0008, "vega": 0.2147, "theta": -0.1596, "rho": -0.0302, "theo": 2.0806, "change": 0.0, "open": 0.0, "high": 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": "REGN261023C00630000", "bid": 158.8, "bid_size": 1.0, "ask": 167.8, "ask_size": 1.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0009, "vega": 0.2369, "theta": -0.1514, "rho": 0.5472, "theo": 164.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "REGN261023P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0009, "vega": 0.2373, "theta": -0.1712, "rho": -0.0343, "theo": 2.3281, "change": 0.0, "open": 0.0, "high": 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": "REGN261023C00640000", "bid": 149.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.001, "vega": 0.2619, "theta": -0.165, "rho": 0.5514, "theo": 154.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "REGN261023P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.001, "vega": 0.2629, "theta": -0.1837, "rho": -0.0391, "theo": 2.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261023C00650000", "bid": 139.3, "bid_size": 1.0, "ask": 148.3, "ask_size": 1.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0011, "vega": 0.2899, "theta": -0.1795, "rho": 0.555, "theo": 145.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "REGN261023P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0012, "vega": 0.2908, "theta": -0.1972, "rho": -0.044, "theo": 2.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261023C00660000", "bid": 129.6, "bid_size": 1.0, "ask": 138.6, "ask_size": 1.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0013, "vega": 0.3214, "theta": -0.195, "rho": 0.5574, "theo": 135.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.850002288818}, {"option": "REGN261023P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0013, "vega": 0.322, "theta": -0.2117, "rho": -0.0504, "theo": 3.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261023C00670000", "bid": 120.1, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0015, "vega": 0.3558, "theta": -0.2116, "rho": 0.5588, "theo": 125.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "REGN261023P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0015, "vega": 0.3578, "theta": -0.2271, "rho": -0.0572, "theo": 3.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REGN261023C00680000", "bid": 110.6, "bid_size": 1.0, "ask": 119.6, "ask_size": 1.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0017, "vega": 0.3945, "theta": -0.2291, "rho": 0.5588, "theo": 116.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.850002288818}, {"option": "REGN261023P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0017, "vega": 0.3955, "theta": -0.2436, "rho": -0.0654, "theo": 4.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN261023C00690000", "bid": 101.8, "bid_size": 7.0, "ask": 110.3, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.002, "vega": 0.437, "theta": -0.2476, "rho": 0.5572, "theo": 107.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "REGN261023P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.002, "vega": 0.4388, "theta": -0.2612, "rho": -0.0757, "theo": 4.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "REGN261023C00700000", "bid": 92.9, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0023, "vega": 0.4836, "theta": -0.2671, "rho": 0.5537, "theo": 97.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "REGN261023P00700000", "bid": 0.1, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.355, "open_interest": 3.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0023, "vega": 0.4853, "theta": -0.2797, "rho": -0.0862, "theo": 5.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:32:05", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "REGN261023C00710000", "bid": 83.1, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0026, "vega": 0.5348, "theta": -0.2873, "rho": 0.5476, "theo": 88.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "REGN261023P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0026, "vega": 0.5366, "theta": -0.299, "rho": -0.1003, "theo": 6.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-11T15:05:26", "percent_change": 0.0, "prev_day_close": 4.97499999403954}, {"option": "REGN261023C00720000", "bid": 74.4, "bid_size": 1.0, "ask": 83.8, "ask_size": 3.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.003, "vega": 0.5897, "theta": -0.3082, "rho": 0.539, "theo": 79.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "REGN261023P00720000", "bid": 1.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.003, "vega": 0.5915, "theta": -0.3189, "rho": -0.115, "theo": 7.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "REGN261023C00730000", "bid": 66.3, "bid_size": 4.0, "ask": 74.6, "ask_size": 4.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0034, "vega": 0.6481, "theta": -0.3292, "rho": 0.527, "theo": 71.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "REGN261023P00730000", "bid": 2.6, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0035, "vega": 0.6519, "theta": -0.3391, "rho": -0.1334, "theo": 8.8952, "change": 0.0, "open": 0.0, "high": 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": "REGN261023C00740000", "bid": 58.0, "bid_size": 8.0, "ask": 66.8, "ask_size": 5.0, "iv": 0.32, "open_interest": 13.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0039, "vega": 0.7086, "theta": -0.3498, "rho": 0.5111, "theo": 62.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.95, "last_trade_time": "2026-09-14T13:22:38", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "REGN261023P00740000", "bid": 4.4, "bid_size": 3.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.3081, "open_interest": 1.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0039, "vega": 0.7101, "theta": -0.3589, "rho": -0.1541, "theo": 10.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-14T13:00:06", "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "REGN261023C00750000", "bid": 50.1, "bid_size": 1.0, "ask": 59.1, "ask_size": 7.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0044, "vega": 0.7684, "theta": -0.3693, "rho": 0.4912, "theo": 54.8337, "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": 53.8999996185303}, {"option": "REGN261023P00750000", "bid": 7.0, "bid_size": 3.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.3041, "open_interest": 1.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0044, "vega": 0.7712, "theta": -0.3777, "rho": -0.1774, "theo": 12.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T12:14:57", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "REGN261023C00760000", "bid": 44.0, "bid_size": 5.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0049, "vega": 0.8256, "theta": -0.3867, "rho": 0.4662, "theo": 47.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "REGN261023P00760000", "bid": 10.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0049, "vega": 0.8293, "theta": -0.3945, "rho": -0.2051, "theo": 14.8068, "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": 15.8000001907349}, {"option": "REGN261023C00770000", "bid": 37.0, "bid_size": 6.0, "ask": 44.3, "ask_size": 7.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0053, "vega": 0.8752, "theta": -0.4007, "rho": 0.4365, "theo": 40.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "REGN261023P00770000", "bid": 14.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0054, "vega": 0.8766, "theta": -0.4079, "rho": -0.2343, "theo": 17.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000000953674}, {"option": "REGN261023C00780000", "bid": 31.0, "bid_size": 10.0, "ask": 38.2, "ask_size": 10.0, "iv": 0.2999, "open_interest": 1.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.0057, "vega": 0.9124, "theta": -0.4101, "rho": 0.4027, "theo": 33.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-09-11T09:58:40", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "REGN261023P00780000", "bid": 17.9, "bid_size": 3.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0057, "vega": 0.9132, "theta": -0.4168, "rho": -0.2653, "theo": 21.3294, "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": 23.2000007629395}, {"option": "REGN261023C00790000", "bid": 25.0, "bid_size": 9.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.2992, "open_interest": 2.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0059, "vega": 0.933, "theta": -0.4137, "rho": 0.3655, "theo": 28.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-09-15T09:46:41", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "REGN261023P00790000", "bid": 22.0, "bid_size": 3.0, "ask": 30.2, "ask_size": 7.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.006, "vega": 0.9325, "theta": -0.42, "rho": -0.295, "theo": 25.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "REGN261023C00800000", "bid": 20.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0059, "vega": 0.9343, "theta": -0.4112, "rho": 0.3264, "theo": 23.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "REGN261023P00800000", "bid": 27.0, "bid_size": 4.0, "ask": 35.4, "ask_size": 7.0, "iv": 0.2885, "open_interest": 1.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.006, "vega": 0.9317, "theta": -0.4172, "rho": -0.3259, "theo": 30.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-09-15T15:29:38", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "REGN261023C00810000", "bid": 16.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0058, "vega": 0.9159, "theta": -0.4026, "rho": 0.2874, "theo": 19.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "REGN261023P00810000", "bid": 33.3, "bid_size": 7.0, "ask": 41.1, "ask_size": 7.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0059, "vega": 0.9089, "theta": -0.4084, "rho": -0.3511, "theo": 36.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "REGN261023C00820000", "bid": 12.0, "bid_size": 5.0, "ask": 20.7, "ask_size": 4.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0056, "vega": 0.8806, "theta": -0.389, "rho": 0.2504, "theo": 15.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.67, "last_trade_time": "2026-09-04T12:07:15", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "REGN261023P00820000", "bid": 39.6, "bid_size": 7.0, "ask": 47.4, "ask_size": 7.0, "iv": 0.2874, "open_interest": 5.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0057, "vega": 0.8724, "theta": -0.3946, "rho": -0.3729, "theo": 43.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-04T15:09:13", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "REGN261023C00830000", "bid": 9.0, "bid_size": 4.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0052, "vega": 0.8332, "theta": -0.3717, "rho": 0.2167, "theo": 12.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "REGN261023P00830000", "bid": 45.8, "bid_size": 3.0, "ask": 54.2, "ask_size": 6.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0053, "vega": 0.8211, "theta": -0.3769, "rho": -0.3866, "theo": 50.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "REGN261023C00840000", "bid": 6.0, "bid_size": 2.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.2911, "open_interest": 4.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0048, "vega": 0.7782, "theta": -0.3521, "rho": 0.1869, "theo": 10.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-08T11:54:53", "percent_change": 0.0, "prev_day_close": 10.2499997615814}, {"option": "REGN261023P00840000", "bid": 53.0, "bid_size": 6.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0049, "vega": 0.7606, "theta": -0.3569, "rho": -0.3955, "theo": 58.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "REGN261023C00850000", "bid": 4.0, "bid_size": 3.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.2804, "open_interest": 10.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0043, "vega": 0.7197, "theta": -0.3314, "rho": 0.1609, "theo": 9.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T14:48:23", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "REGN261023P00850000", "bid": 61.0, "bid_size": 1.0, "ask": 70.2, "ask_size": 7.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0044, "vega": 0.6984, "theta": -0.3359, "rho": -0.3959, "theo": 66.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1000003814697}, {"option": "REGN261023C00860000", "bid": 2.0, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.292, "open_interest": 4.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0039, "vega": 0.6621, "theta": -0.3107, "rho": 0.1389, "theo": 7.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-04T12:26:50", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "REGN261023P00860000", "bid": 69.4, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.004, "vega": 0.6362, "theta": -0.3145, "rho": -0.3964, "theo": 75.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "REGN261023C00870000", "bid": 1.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2977, "open_interest": 5.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0034, "vega": 0.6061, "theta": -0.2905, "rho": 0.1201, "theo": 6.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-14T15:04:59", "percent_change": 0.0, "prev_day_close": 5.14999981224537}, {"option": "REGN261023P00870000", "bid": 78.6, "bid_size": 3.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.2855, "open_interest": 1.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0036, "vega": 0.5716, "theta": -0.2939, "rho": -0.3871, "theo": 84.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-09-15T15:29:31", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "REGN261023C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.3062, "open_interest": 2.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0031, "vega": 0.554, "theta": -0.2712, "rho": 0.1043, "theo": 5.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T10:10:39", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "REGN261023P00880000", "bid": 87.3, "bid_size": 1.0, "ask": 95.6, "ask_size": 5.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0032, "vega": 0.5197, "theta": -0.274, "rho": -0.3813, "theo": 93.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "REGN261023C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0027, "vega": 0.5056, "theta": -0.2531, "rho": 0.091, "theo": 4.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN261023P00890000", "bid": 96.7, "bid_size": 1.0, "ask": 105.6, "ask_size": 1.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0029, "vega": 0.4608, "theta": -0.2558, "rho": -0.3658, "theo": 102.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "REGN261023C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.3417, "open_interest": 1.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0024, "vega": 0.4619, "theta": -0.2362, "rho": 0.0797, "theo": 4.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-04T12:07:15", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "REGN261023P00900000", "bid": 106.2, "bid_size": 1.0, "ask": 115.0, "ask_size": 5.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0026, "vega": 0.4186, "theta": -0.2386, "rho": -0.3608, "theo": 112.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "REGN261023C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0022, "vega": 0.4216, "theta": -0.2206, "rho": 0.0701, "theo": 3.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261023P00910000", "bid": 115.9, "bid_size": 1.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0023, "vega": 0.3708, "theta": -0.2229, "rho": -0.3251, "theo": 121.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "REGN261023C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0019, "vega": 0.386, "theta": -0.2062, "rho": 0.062, "theo": 3.2616, "change": 0.0, "open": 0.0, "high": 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": "REGN261023P00920000", "bid": 125.6, "bid_size": 1.0, "ask": 134.7, "ask_size": 1.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0021, "vega": 0.3295, "theta": -0.209, "rho": -0.3218, "theo": 131.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "REGN261023C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.394, "open_interest": 1.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0017, "vega": 0.3534, "theta": -0.1929, "rho": 0.055, "theo": 2.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-09-03T14:00:29", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261023P00930000", "bid": 135.5, "bid_size": 1.0, "ask": 144.6, "ask_size": 1.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0019, "vega": 0.2993, "theta": -0.1955, "rho": -0.3109, "theo": 141.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "REGN261023C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0015, "vega": 0.3242, "theta": -0.1807, "rho": 0.049, "theo": 2.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261023P00940000", "bid": 145.5, "bid_size": 1.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0017, "vega": 0.2607, "theta": -0.1828, "rho": -0.2727, "theo": 150.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "REGN261023C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.4292, "open_interest": 2.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0014, "vega": 0.2983, "theta": -0.1694, "rho": 0.0439, "theo": 2.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-09-08T10:35:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261023P00950000", "bid": 155.5, "bid_size": 1.0, "ask": 164.5, "ask_size": 1.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0015, "vega": 0.2261, "theta": -0.1722, "rho": -0.2557, "theo": 160.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "REGN261023C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0012, "vega": 0.2745, "theta": -0.1591, "rho": 0.0394, "theo": 2.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261023P00960000", "bid": 165.5, "bid_size": 1.0, "ask": 174.5, "ask_size": 1.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0014, "vega": 0.2057, "theta": -0.1622, "rho": -0.2519, "theo": 170.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-09-08T09:32:44", "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "REGN261023C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0011, "vega": 0.2531, "theta": -0.1496, "rho": 0.0355, "theo": 1.8972, "change": 0.0, "open": 0.0, "high": 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": "REGN261023P00970000", "bid": 175.5, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0013, "vega": 0.1866, "theta": -0.1524, "rho": -0.2196, "theo": 180.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "REGN261023C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.001, "vega": 0.2341, "theta": -0.1408, "rho": 0.0322, "theo": 1.7241, "change": 0.0, "open": 0.0, "high": 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": "REGN261023P00980000", "bid": 185.5, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0012, "vega": 0.1572, "theta": -0.1404, "rho": -0.182, "theo": 190.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "REGN261023C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0009, "vega": 0.2168, "theta": -0.1328, "rho": 0.0292, "theo": 1.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261023P00990000", "bid": 195.5, "bid_size": 1.0, "ask": 204.5, "ask_size": 1.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0011, "vega": 0.1305, "theta": -0.1278, "rho": -0.1536, "theo": 200.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261030C00410000", "bid": 378.0, "bid_size": 1.0, "ask": 386.8, "ask_size": 1.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0316, "theta": 0.0, "rho": 0.4651, "theo": 381.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.449996948242}, {"option": "REGN261030P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0299, "rho": -0.0037, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00420000", "bid": 368.0, "bid_size": 1.0, "ask": 376.9, "ask_size": 1.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0351, "theta": 0.0, "rho": 0.476, "theo": 372.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.449996948242}, {"option": "REGN261030P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0352, "theta": -0.0325, "rho": -0.0042, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00430000", "bid": 358.0, "bid_size": 1.0, "ask": 366.9, "ask_size": 1.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.039, "theta": -0.0001, "rho": 0.4869, "theo": 362.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.550003051758}, {"option": "REGN261030P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.039, "theta": -0.0354, "rho": -0.0047, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00440000", "bid": 348.0, "bid_size": 2.0, "ask": 357.0, "ask_size": 1.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0042, "rho": 0.4978, "theo": 352.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.550003051758}, {"option": "REGN261030P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0385, "rho": -0.0052, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00450000", "bid": 338.0, "bid_size": 2.0, "ask": 347.1, "ask_size": 1.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.048, "theta": -0.0084, "rho": 0.5085, "theo": 342.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.650009155273}, {"option": "REGN261030P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0482, "theta": -0.0418, "rho": -0.0059, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00460000", "bid": 328.1, "bid_size": 1.0, "ask": 337.1, "ask_size": 1.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0534, "theta": -0.013, "rho": 0.5192, "theo": 332.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.75}, {"option": "REGN261030P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0534, "theta": -0.0455, "rho": -0.0067, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00470000", "bid": 318.1, "bid_size": 1.0, "ask": 327.2, "ask_size": 1.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.0592, "theta": -0.018, "rho": 0.5297, "theo": 322.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.75}, {"option": "REGN261030P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0593, "theta": -0.0494, "rho": -0.0075, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00480000", "bid": 308.2, "bid_size": 1.0, "ask": 317.2, "ask_size": 1.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0656, "theta": -0.0232, "rho": 0.5402, "theo": 312.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.849990844727}, {"option": "REGN261030P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.066, "theta": -0.0537, "rho": -0.0085, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00490000", "bid": 298.3, "bid_size": 1.0, "ask": 307.3, "ask_size": 1.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0729, "theta": -0.0288, "rho": 0.5505, "theo": 302.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.849990844727}, {"option": "REGN261030P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0731, "theta": -0.0584, "rho": -0.0094, "theo": 0.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00500000", "bid": 288.3, "bid_size": 1.0, "ask": 297.3, "ask_size": 1.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.081, "theta": -0.0348, "rho": 0.5606, "theo": 292.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.949996948242}, {"option": "REGN261030P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.0811, "theta": -0.0634, "rho": -0.0107, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00510000", "bid": 278.4, "bid_size": 1.0, "ask": 287.4, "ask_size": 1.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.0899, "theta": -0.0412, "rho": 0.5706, "theo": 282.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.949996948242}, {"option": "REGN261030P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.09, "theta": -0.0689, "rho": -0.0121, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00520000", "bid": 268.5, "bid_size": 1.0, "ask": 277.5, "ask_size": 1.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0002, "vega": 0.0996, "theta": -0.0481, "rho": 0.5804, "theo": 273.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.050003051758}, {"option": "REGN261030P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.1002, "theta": -0.0748, "rho": -0.0136, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00530000", "bid": 258.5, "bid_size": 1.0, "ask": 267.6, "ask_size": 1.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0003, "vega": 0.1106, "theta": -0.0555, "rho": 0.59, "theo": 263.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.050003051758}, {"option": "REGN261030P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.111, "theta": -0.0813, "rho": -0.0152, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00540000", "bid": 248.6, "bid_size": 1.0, "ask": 257.7, "ask_size": 1.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0003, "vega": 0.1229, "theta": -0.0634, "rho": 0.5993, "theo": 253.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.150001525879}, {"option": "REGN261030P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0003, "vega": 0.123, "theta": -0.0883, "rho": -0.0173, "theo": 1.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261030C00550000", "bid": 238.7, "bid_size": 1.0, "ask": 247.8, "ask_size": 1.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.1364, "theta": -0.072, "rho": 0.6083, "theo": 243.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.25}, {"option": "REGN261030P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0004, "vega": 0.1366, "theta": -0.0959, "rho": -0.0196, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 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": "REGN261030C00560000", "bid": 229.0, "bid_size": 1.0, "ask": 237.9, "ask_size": 1.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0004, "vega": 0.1512, "theta": -0.0811, "rho": 0.6171, "theo": 233.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.349998474121}, {"option": "REGN261030P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0004, "vega": 0.1522, "theta": -0.1042, "rho": -0.0218, "theo": 1.4122, "change": 0.0, "open": 0.0, "high": 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": "REGN261030C00570000", "bid": 219.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0004, "vega": 0.1678, "theta": -0.091, "rho": 0.6254, "theo": 224.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.449996948242}, {"option": "REGN261030P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0004, "vega": 0.1683, "theta": -0.1131, "rho": -0.0248, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 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": "REGN261030C00580000", "bid": 209.2, "bid_size": 1.0, "ask": 218.2, "ask_size": 1.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0005, "vega": 0.1864, "theta": -0.1015, "rho": 0.6332, "theo": 214.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.650001525879}, {"option": "REGN261030P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0005, "vega": 0.1868, "theta": -0.1228, "rho": -0.0283, "theo": 1.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261030C00590000", "bid": 199.4, "bid_size": 1.0, "ask": 208.4, "ask_size": 1.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0006, "vega": 0.2067, "theta": -0.1129, "rho": 0.6406, "theo": 204.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.849998474121}, {"option": "REGN261030P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0006, "vega": 0.2081, "theta": -0.1332, "rho": -0.032, "theo": 2.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261030C00600000", "bid": 189.6, "bid_size": 1.0, "ask": 198.6, "ask_size": 1.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0007, "vega": 0.2292, "theta": -0.1251, "rho": 0.6474, "theo": 194.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.050003051758}, {"option": "REGN261030P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0007, "vega": 0.23, "theta": -0.1446, "rho": -0.036, "theo": 2.2828, "change": 0.0, "open": 0.0, "high": 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": "REGN261030C00610000", "bid": 179.9, "bid_size": 1.0, "ask": 188.9, "ask_size": 1.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0008, "vega": 0.2544, "theta": -0.1381, "rho": 0.6534, "theo": 185.2786, "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": 182.349998474121}, {"option": "REGN261030P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0008, "vega": 0.255, "theta": -0.1567, "rho": -0.0412, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261030C00620000", "bid": 170.2, "bid_size": 1.0, "ask": 179.0, "ask_size": 1.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0008, "vega": 0.2819, "theta": -0.1521, "rho": 0.6586, "theo": 175.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "REGN261030P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0008, "vega": 0.2839, "theta": -0.1698, "rho": -0.0467, "theo": 2.9298, "change": 0.0, "open": 0.0, "high": 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": "REGN261030C00630000", "bid": 160.6, "bid_size": 1.0, "ask": 169.6, "ask_size": 1.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.001, "vega": 0.3121, "theta": -0.1671, "rho": 0.6631, "theo": 166.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "REGN261030P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.001, "vega": 0.3132, "theta": -0.184, "rho": -0.0528, "theo": 3.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261030C00640000", "bid": 151.0, "bid_size": 1.0, "ask": 159.8, "ask_size": 5.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0011, "vega": 0.3459, "theta": -0.183, "rho": 0.6663, "theo": 156.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "REGN261030P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0011, "vega": 0.347, "theta": -0.1991, "rho": -0.0604, "theo": 3.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN261030C00650000", "bid": 141.6, "bid_size": 1.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0012, "vega": 0.3822, "theta": -0.1999, "rho": 0.6684, "theo": 147.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "REGN261030P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0012, "vega": 0.3849, "theta": -0.2152, "rho": -0.0683, "theo": 4.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN261030C00660000", "bid": 132.2, "bid_size": 1.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.4067, "open_interest": 17.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0014, "vega": 0.4222, "theta": -0.2179, "rho": 0.6691, "theo": 137.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.71, "last_trade_time": "2026-09-15T12:43:21", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "REGN261030P00660000", "bid": 0.3, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0014, "vega": 0.4232, "theta": -0.2324, "rho": -0.0782, "theo": 4.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999999403954}, {"option": "REGN261030C00670000", "bid": 123.0, "bid_size": 1.0, "ask": 131.9, "ask_size": 1.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0016, "vega": 0.4657, "theta": -0.2367, "rho": 0.6681, "theo": 128.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "REGN261030P00670000", "bid": 1.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.4171, "open_interest": 1.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0016, "vega": 0.4679, "theta": -0.2505, "rho": -0.089, "theo": 5.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 5.42499983310699}, {"option": "REGN261030C00680000", "bid": 113.9, "bid_size": 1.0, "ask": 122.8, "ask_size": 1.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0018, "vega": 0.5121, "theta": -0.2565, "rho": 0.6654, "theo": 119.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "REGN261030P00680000", "bid": 1.75, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.3945, "open_interest": 4.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0018, "vega": 0.5139, "theta": -0.2695, "rho": -0.1012, "theo": 6.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-09-16T10:31:16", "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "REGN261030C00690000", "bid": 105.7, "bid_size": 1.0, "ask": 113.8, "ask_size": 5.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.002, "vega": 0.5625, "theta": -0.2769, "rho": 0.6604, "theo": 110.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "REGN261030P00690000", "bid": 2.65, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.002, "vega": 0.5648, "theta": -0.2892, "rho": -0.1151, "theo": 7.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999997615814}, {"option": "REGN261030C00700000", "bid": 96.9, "bid_size": 1.0, "ask": 105.2, "ask_size": 4.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0023, "vega": 0.615, "theta": -0.298, "rho": 0.6532, "theo": 101.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "REGN261030P00700000", "bid": 3.5, "bid_size": 1.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0023, "vega": 0.6176, "theta": -0.3096, "rho": -0.1311, "theo": 8.64, "change": 0.0, "open": 0.0, "high": 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": "REGN261030C00710000", "bid": 88.3, "bid_size": 1.0, "ask": 96.7, "ask_size": 5.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0026, "vega": 0.6708, "theta": -0.3193, "rho": 0.643, "theo": 93.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "REGN261030P00710000", "bid": 4.8, "bid_size": 2.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3708, "open_interest": 1.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0026, "vega": 0.6735, "theta": -0.3302, "rho": -0.1494, "theo": 9.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-15T15:05:44", "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "REGN261030C00720000", "bid": 80.0, "bid_size": 1.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0028, "vega": 0.7272, "theta": -0.3404, "rho": 0.6303, "theo": 84.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "REGN261030P00720000", "bid": 6.6, "bid_size": 2.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.366, "open_interest": 2.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0029, "vega": 0.7301, "theta": -0.3508, "rho": -0.1695, "theo": 11.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-15T15:05:44", "percent_change": 0.0, "prev_day_close": 11.8500001430511}, {"option": "REGN261030C00730000", "bid": 72.1, "bid_size": 1.0, "ask": 80.6, "ask_size": 7.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0031, "vega": 0.7849, "theta": -0.361, "rho": 0.6139, "theo": 76.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "REGN261030P00730000", "bid": 8.7, "bid_size": 1.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0032, "vega": 0.7877, "theta": -0.3708, "rho": -0.1918, "theo": 13.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "REGN261030C00740000", "bid": 64.4, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0034, "vega": 0.8404, "theta": -0.3804, "rho": 0.5946, "theo": 68.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0000019073486}, {"option": "REGN261030P00740000", "bid": 11.2, "bid_size": 10.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.3544, "open_interest": 2.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0035, "vega": 0.843, "theta": -0.3897, "rho": -0.2167, "theo": 15.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-18T15:53:35", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "REGN261030C00750000", "bid": 57.3, "bid_size": 1.0, "ask": 65.4, "ask_size": 8.0, "iv": 0.3537, "open_interest": 1.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0037, "vega": 0.8937, "theta": -0.398, "rho": 0.5712, "theo": 61.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "REGN261030P00750000", "bid": 13.4, "bid_size": 2.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0038, "vega": 0.8971, "theta": -0.4069, "rho": -0.2448, "theo": 18.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "REGN261030C00760000", "bid": 51.0, "bid_size": 6.0, "ask": 56.8, "ask_size": 7.0, "iv": 0.3427, "open_interest": 3.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.004, "vega": 0.9409, "theta": -0.4131, "rho": 0.5449, "theo": 54.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-09-17T11:10:01", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "REGN261030P00760000", "bid": 17.0, "bid_size": 8.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.3447, "open_interest": 2.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0041, "vega": 0.9429, "theta": -0.4215, "rho": -0.2716, "theo": 21.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-09-18T15:54:14", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "REGN261030C00770000", "bid": 44.6, "bid_size": 7.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.343, "open_interest": 6.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0042, "vega": 0.9807, "theta": -0.4249, "rho": 0.5149, "theo": 47.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-17T09:45:10", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "REGN261030P00770000", "bid": 20.7, "bid_size": 1.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.3415, "open_interest": 2.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0043, "vega": 0.9832, "theta": -0.433, "rho": -0.3019, "theo": 24.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-09-17T12:18:26", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "REGN261030C00780000", "bid": 39.0, "bid_size": 11.0, "ask": 45.2, "ask_size": 12.0, "iv": 0.3409, "open_interest": 12.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0044, "vega": 1.0105, "theta": -0.4328, "rho": 0.4822, "theo": 41.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-09-18T09:48:24", "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "REGN261030P00780000", "bid": 24.5, "bid_size": 4.0, "ask": 32.3, "ask_size": 7.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0045, "vega": 1.0114, "theta": -0.4406, "rho": -0.3325, "theo": 28.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "REGN261030C00790000", "bid": 33.1, "bid_size": 13.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.3321, "open_interest": 14.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0046, "vega": 1.0283, "theta": -0.4364, "rho": 0.4476, "theo": 36.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-09-18T15:50:49", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "REGN261030P00790000", "bid": 29.1, "bid_size": 10.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.335, "open_interest": 2.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0046, "vega": 1.0279, "theta": -0.4438, "rho": -0.3616, "theo": 32.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-09-14T15:17:42", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "REGN261030C00800000", "bid": 28.4, "bid_size": 12.0, "ask": 34.5, "ask_size": 12.0, "iv": 0.333, "open_interest": 7.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0046, "vega": 1.033, "theta": -0.4352, "rho": 0.4112, "theo": 31.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-09-18T15:51:52", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "REGN261030P00800000", "bid": 34.7, "bid_size": 7.0, "ask": 41.8, "ask_size": 10.0, "iv": 0.3339, "open_interest": 0.0, "volume": 3.0, "delta": -0.5129, "gamma": 0.0047, "vega": 1.03, "theta": -0.4425, "rho": -0.3912, "theo": 37.9164, "change": -3.23, "open": 37.46, "high": 37.46, "low": 36.77, "tick": "down", "last_trade_price": 36.77, "last_trade_time": "2026-09-21T10:01:18", "percent_change": -8.075, "prev_day_close": 40.0}, {"option": "REGN261030C00810000", "bid": 24.0, "bid_size": 12.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.331, "open_interest": 3.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0046, "vega": 1.0242, "theta": -0.4295, "rho": 0.3746, "theo": 26.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-18T14:01:22", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "REGN261030P00810000", "bid": 40.0, "bid_size": 9.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0047, "vega": 1.019, "theta": -0.4366, "rho": -0.4162, "theo": 43.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "REGN261030C00820000", "bid": 20.2, "bid_size": 4.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0045, "vega": 1.0029, "theta": -0.4194, "rho": 0.3386, "theo": 22.9298, "change": 0.0, "open": 0.0, "high": 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": "REGN261030P00820000", "bid": 46.1, "bid_size": 6.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0046, "vega": 0.9955, "theta": -0.4264, "rho": -0.4406, "theo": 49.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "REGN261030C00830000", "bid": 16.9, "bid_size": 4.0, "ask": 23.6, "ask_size": 3.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0044, "vega": 0.9701, "theta": -0.4058, "rho": 0.3034, "theo": 19.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "REGN261030P00830000", "bid": 52.7, "bid_size": 3.0, "ask": 60.2, "ask_size": 7.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0045, "vega": 0.9586, "theta": -0.4127, "rho": -0.458, "theo": 56.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "REGN261030C00840000", "bid": 14.0, "bid_size": 11.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.3293, "open_interest": 6.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0042, "vega": 0.9288, "theta": -0.3892, "rho": 0.2708, "theo": 16.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-18T11:20:00", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "REGN261030P00840000", "bid": 59.8, "bid_size": 1.0, "ask": 67.7, "ask_size": 7.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0043, "vega": 0.9131, "theta": -0.3959, "rho": -0.4718, "theo": 63.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "REGN261030C00850000", "bid": 11.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0039, "vega": 0.8804, "theta": -0.3704, "rho": 0.2403, "theo": 14.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-15T15:06:54", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "REGN261030P00850000", "bid": 67.2, "bid_size": 1.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.004, "vega": 0.8577, "theta": -0.3771, "rho": -0.4801, "theo": 71.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "REGN261030C00860000", "bid": 9.1, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0036, "vega": 0.8282, "theta": -0.3504, "rho": 0.2126, "theo": 12.194, "change": 0.0, "open": 0.0, "high": 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": "REGN261030P00860000", "bid": 75.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0038, "vega": 0.8016, "theta": -0.3569, "rho": -0.4817, "theo": 79.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "REGN261030C00870000", "bid": 7.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 4.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0034, "vega": 0.7739, "theta": -0.3297, "rho": 0.1878, "theo": 10.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "REGN261030P00870000", "bid": 83.1, "bid_size": 1.0, "ask": 91.2, "ask_size": 6.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0035, "vega": 0.7415, "theta": -0.3361, "rho": -0.4851, "theo": 87.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "REGN261030C00880000", "bid": 5.5, "bid_size": 2.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0031, "vega": 0.7192, "theta": -0.309, "rho": 0.1655, "theo": 8.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "REGN261030P00880000", "bid": 91.5, "bid_size": 1.0, "ask": 99.7, "ask_size": 8.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0032, "vega": 0.6811, "theta": -0.3152, "rho": -0.4751, "theo": 96.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "REGN261030C00890000", "bid": 4.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0028, "vega": 0.6658, "theta": -0.2887, "rho": 0.1461, "theo": 7.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "REGN261030P00890000", "bid": 100.2, "bid_size": 1.0, "ask": 108.2, "ask_size": 3.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.003, "vega": 0.621, "theta": -0.2946, "rho": -0.4689, "theo": 104.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "REGN261030C00900000", "bid": 3.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0026, "vega": 0.6143, "theta": -0.269, "rho": 0.1288, "theo": 6.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "REGN261030P00900000", "bid": 109.1, "bid_size": 1.0, "ask": 117.0, "ask_size": 5.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0027, "vega": 0.5645, "theta": -0.2744, "rho": -0.4471, "theo": 113.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "REGN261030C00910000", "bid": 2.25, "bid_size": 6.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.361, "open_interest": 1.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0023, "vega": 0.5654, "theta": -0.2503, "rho": 0.1138, "theo": 5.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 5.50000017881393}, {"option": "REGN261030P00910000", "bid": 117.7, "bid_size": 6.0, "ask": 125.7, "ask_size": 8.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0025, "vega": 0.5056, "theta": -0.2561, "rho": -0.4311, "theo": 123.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "REGN261030C00920000", "bid": 1.7, "bid_size": 9.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.3631, "open_interest": 2.0, "volume": 1.0, "delta": 0.1186, "gamma": 0.0021, "vega": 0.5201, "theta": -0.2326, "rho": 0.1007, "theo": 5.079, "change": -0.35, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T10:31:28", "percent_change": -7.2165, "prev_day_close": 4.8500000834465}, {"option": "REGN261030P00920000", "bid": 127.1, "bid_size": 7.0, "ask": 135.0, "ask_size": 8.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0023, "vega": 0.4596, "theta": -0.2379, "rho": -0.4193, "theo": 132.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "REGN261030C00930000", "bid": 0.95, "bid_size": 1.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3792, "open_interest": 2.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0019, "vega": 0.4772, "theta": -0.2161, "rho": 0.0891, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T09:30:29", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "REGN261030P00930000", "bid": 136.5, "bid_size": 8.0, "ask": 144.5, "ask_size": 8.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0021, "vega": 0.4052, "theta": -0.2224, "rho": -0.3854, "theo": 141.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "REGN261030C00940000", "bid": 0.3, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.3871, "open_interest": 3.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0017, "vega": 0.4384, "theta": -0.2006, "rho": 0.0792, "theo": 3.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:30:29", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN261030P00940000", "bid": 146.1, "bid_size": 1.0, "ask": 154.2, "ask_size": 5.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0019, "vega": 0.361, "theta": -0.2072, "rho": -0.3744, "theo": 151.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "REGN261030C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.3977, "open_interest": 5.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0016, "vega": 0.4023, "theta": -0.1863, "rho": 0.0704, "theo": 3.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T09:30:29", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261030P00950000", "bid": 155.8, "bid_size": 1.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0017, "vega": 0.3217, "theta": -0.194, "rho": -0.3426, "theo": 161.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "REGN261030C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.4121, "open_interest": 1.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0014, "vega": 0.3691, "theta": -0.173, "rho": 0.0628, "theo": 3.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261030P00960000", "bid": 165.7, "bid_size": 1.0, "ask": 174.7, "ask_size": 1.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0016, "vega": 0.2749, "theta": -0.1804, "rho": -0.3059, "theo": 170.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "REGN261030C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0013, "vega": 0.3394, "theta": -0.1608, "rho": 0.0562, "theo": 2.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN261030P00970000", "bid": 175.5, "bid_size": 1.0, "ask": 184.6, "ask_size": 1.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0014, "vega": 0.2421, "theta": -0.1669, "rho": -0.2801, "theo": 180.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "REGN261030C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0012, "vega": 0.3119, "theta": -0.1495, "rho": 0.0503, "theo": 2.4186, "change": 0.0, "open": 0.0, "high": 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": "REGN261030P00980000", "bid": 185.5, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0013, "vega": 0.2117, "theta": -0.16, "rho": -0.2549, "theo": 190.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "REGN261030C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.001, "vega": 0.2867, "theta": -0.1391, "rho": 0.0451, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 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": "REGN261030P00990000", "bid": 195.5, "bid_size": 1.0, "ask": 204.5, "ask_size": 1.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0012, "vega": 0.1772, "theta": -0.1474, "rho": -0.2134, "theo": 200.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261120C00380000", "bid": 408.7, "bid_size": 1.0, "ask": 417.7, "ask_size": 2.0, "iv": 0.7368, "open_interest": 5.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0182, "theta": 0.0, "rho": 0.6071, "theo": 413.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 430.0, "last_trade_time": "2026-09-08T09:30:42", "percent_change": 0.0, "prev_day_close": 411.349990844727}, {"option": "REGN261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0188, "theta": -0.0094, "rho": -0.0025, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00390000", "bid": 399.0, "bid_size": 2.0, "ask": 407.8, "ask_size": 1.0, "iv": 0.7071, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0205, "theta": 0.0, "rho": 0.6228, "theo": 403.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.8, "last_trade_time": "2026-04-24T09:35:30", "percent_change": 0.0, "prev_day_close": 401.449996948242}, {"option": "REGN261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0217, "theta": -0.0106, "rho": -0.0029, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00400000", "bid": 389.0, "bid_size": 2.0, "ask": 397.9, "ask_size": 1.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0231, "theta": 0.0, "rho": 0.6385, "theo": 393.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.449996948242}, {"option": "REGN261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9626, "open_interest": 6.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0248, "theta": -0.012, "rho": -0.0034, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-06-01T13:51:29", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00410000", "bid": 379.0, "bid_size": 2.0, "ask": 388.0, "ask_size": 2.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0279, "theta": 0.0, "rho": 0.654, "theo": 383.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.550003051758}, {"option": "REGN261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0283, "theta": -0.0134, "rho": -0.0039, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00420000", "bid": 369.0, "bid_size": 2.0, "ask": 378.0, "ask_size": 1.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0314, "theta": 0.0, "rho": 0.6695, "theo": 373.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.650009155273}, {"option": "REGN261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9022, "open_interest": 23.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0323, "theta": -0.0151, "rho": -0.0045, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-06-12T14:01:07", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00430000", "bid": 359.1, "bid_size": 1.0, "ask": 368.1, "ask_size": 1.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0352, "theta": 0.0, "rho": 0.6849, "theo": 363.5985, "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": 361.75}, {"option": "REGN261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.873, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0372, "theta": -0.0169, "rho": -0.0053, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-06-12T14:19:06", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00440000", "bid": 349.2, "bid_size": 2.0, "ask": 358.2, "ask_size": 2.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0402, "theta": 0.0, "rho": 0.7003, "theo": 353.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.75}, {"option": "REGN261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8445, "open_interest": 9.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0423, "theta": -0.019, "rho": -0.0061, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-22T12:11:40", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00450000", "bid": 339.2, "bid_size": 2.0, "ask": 348.3, "ask_size": 2.0, "iv": 0.5535, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0474, "theta": 0.0, "rho": 0.7153, "theo": 343.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 358.0, "last_trade_time": "2026-09-10T09:34:12", "percent_change": 0.0, "prev_day_close": 341.849990844727}, {"option": "REGN261120P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8166, "open_interest": 18.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0481, "theta": -0.0213, "rho": -0.0071, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-26T14:29:18", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00460000", "bid": 329.3, "bid_size": 1.0, "ask": 338.4, "ask_size": 2.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0531, "theta": 0.0, "rho": 0.7304, "theo": 333.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "REGN261120P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7893, "open_interest": 12.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0548, "theta": -0.0238, "rho": -0.0082, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-08-19T10:09:21", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00470000", "bid": 319.4, "bid_size": 1.0, "ask": 328.5, "ask_size": 2.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0593, "theta": 0.0, "rho": 0.7453, "theo": 324.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.050003051758}, {"option": "REGN261120P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7625, "open_interest": 2.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0626, "theta": -0.0266, "rho": -0.0095, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-07-02T10:52:11", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00480000", "bid": 309.5, "bid_size": 1.0, "ask": 318.5, "ask_size": 2.0, "iv": 0.5033, "open_interest": 8.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0696, "theta": 0.0, "rho": 0.7602, "theo": 314.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.71, "last_trade_time": "2026-06-22T13:09:43", "percent_change": 0.0, "prev_day_close": 312.050003051758}, {"option": "REGN261120P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7362, "open_interest": 6.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.071, "theta": -0.0298, "rho": -0.011, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-25T12:28:43", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00490000", "bid": 299.6, "bid_size": 1.0, "ask": 308.7, "ask_size": 2.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0791, "theta": 0.0, "rho": 0.7744, "theo": 304.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.150009155273}, {"option": "REGN261120P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0805, "theta": -0.0332, "rho": -0.0127, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00500000", "bid": 289.8, "bid_size": 2.0, "ask": 298.8, "ask_size": 2.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0883, "theta": 0.0, "rho": 0.7887, "theo": 294.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.25}, {"option": "REGN261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6871, "open_interest": 7.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.092, "theta": -0.0371, "rho": -0.0147, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-05T15:06:00", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261120C00520000", "bid": 270.0, "bid_size": 2.0, "ask": 279.1, "ask_size": 2.0, "iv": 0.4691, "open_interest": 3.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.1162, "theta": -0.0102, "rho": 0.8162, "theo": 274.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.3, "last_trade_time": "2026-07-29T09:49:18", "percent_change": 0.0, "prev_day_close": 272.449996948242}, {"option": "REGN261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6376, "open_interest": 28.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.1176, "theta": -0.0461, "rho": -0.0196, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-01T15:10:00", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261120C00540000", "bid": 250.4, "bid_size": 1.0, "ask": 259.4, "ask_size": 1.0, "iv": 0.4525, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0003, "vega": 0.1443, "theta": -0.0236, "rho": 0.8425, "theo": 255.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.25, "last_trade_time": "2026-08-19T13:51:01", "percent_change": 0.0, "prev_day_close": 252.750007629395}, {"option": "REGN261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5915, "open_interest": 43.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0003, "vega": 0.151, "theta": -0.057, "rho": -0.0262, "theo": 1.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-30T14:06:42", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261120C00560000", "bid": 230.8, "bid_size": 1.0, "ask": 239.9, "ask_size": 2.0, "iv": 0.4377, "open_interest": 4.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.188, "theta": -0.0392, "rho": 0.8662, "theo": 235.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-06-22T09:50:57", "percent_change": 0.0, "prev_day_close": 233.050003051758}, {"option": "REGN261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5465, "open_interest": 83.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0004, "vega": 0.1926, "theta": -0.0703, "rho": -0.0351, "theo": 1.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-10T13:57:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261120C00580000", "bid": 211.4, "bid_size": 1.0, "ask": 220.4, "ask_size": 2.0, "iv": 0.4248, "open_interest": 2.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0005, "vega": 0.2416, "theta": -0.0575, "rho": 0.8875, "theo": 216.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.7, "last_trade_time": "2026-08-10T14:08:56", "percent_change": 0.0, "prev_day_close": 213.550003051758}, {"option": "REGN261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5145, "open_interest": 46.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0005, "vega": 0.2435, "theta": -0.0863, "rho": -0.0468, "theo": 1.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-10T13:51:58", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261120C00590000", "bid": 201.8, "bid_size": 2.0, "ask": 210.8, "ask_size": 2.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0006, "vega": 0.2682, "theta": -0.0678, "rho": 0.8969, "theo": 206.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.150001525879}, {"option": "REGN261120P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0006, "vega": 0.2747, "theta": -0.0953, "rho": -0.054, "theo": 2.2665, "change": 0.0, "open": 0.0, "high": 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": "REGN261120C00595000", "bid": 197.0, "bid_size": 3.0, "ask": 206.0, "ask_size": 3.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0006, "vega": 0.2818, "theta": -0.0732, "rho": 0.9013, "theo": 201.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.300003051758}, {"option": "REGN261120P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0006, "vega": 0.2907, "theta": -0.1002, "rho": -0.0579, "theo": 2.4401, "change": 0.0, "open": 0.0, "high": 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": "REGN261120C00600000", "bid": 192.2, "bid_size": 2.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.4074, "open_interest": 5.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0007, "vega": 0.299, "theta": -0.0788, "rho": 0.9057, "theo": 197.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-07-09T10:13:31", "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "REGN261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4733, "open_interest": 148.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0007, "vega": 0.3073, "theta": -0.1052, "rho": -0.0621, "theo": 2.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-10T11:40:17", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN261120C00605000", "bid": 187.5, "bid_size": 2.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0007, "vega": 0.3231, "theta": -0.0846, "rho": 0.909, "theo": 192.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.550003051758}, {"option": "REGN261120P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0007, "vega": 0.3249, "theta": -0.1105, "rho": -0.0668, "theo": 2.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261120C00610000", "bid": 182.7, "bid_size": 1.0, "ask": 191.7, "ask_size": 1.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0008, "vega": 0.3404, "theta": -0.0907, "rho": 0.9123, "theo": 187.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.75}, {"option": "REGN261120P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0008, "vega": 0.3433, "theta": -0.1159, "rho": -0.0718, "theo": 3.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN261120C00615000", "bid": 178.8, "bid_size": 2.0, "ask": 187.0, "ask_size": 4.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0008, "vega": 0.3578, "theta": -0.097, "rho": 0.9153, "theo": 182.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "REGN261120P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0008, "vega": 0.3638, "theta": -0.1216, "rho": -0.0769, "theo": 3.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN261120C00620000", "bid": 173.3, "bid_size": 3.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.3973, "open_interest": 14.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0009, "vega": 0.3755, "theta": -0.1034, "rho": 0.9183, "theo": 178.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-06-23T15:12:08", "percent_change": 0.0, "prev_day_close": 175.349998474121}, {"option": "REGN261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4349, "open_interest": 32.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0009, "vega": 0.3852, "theta": -0.1274, "rho": -0.0825, "theo": 3.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T10:55:24", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "REGN261120C00625000", "bid": 168.6, "bid_size": 2.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0009, "vega": 0.3937, "theta": -0.1101, "rho": 0.921, "theo": 173.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.599998474121}, {"option": "REGN261120P00625000", "bid": 2.1, "bid_size": 5.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.001, "vega": 0.4057, "theta": -0.1335, "rho": -0.0883, "theo": 3.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN261120C00630000", "bid": 163.9, "bid_size": 2.0, "ask": 172.9, "ask_size": 3.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.001, "vega": 0.4258, "theta": -0.117, "rho": 0.9231, "theo": 168.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.949996948242}, {"option": "REGN261120P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.001, "vega": 0.4277, "theta": -0.1398, "rho": -0.0949, "theo": 4.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN261120C00635000", "bid": 159.2, "bid_size": 2.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0011, "vega": 0.4476, "theta": -0.1241, "rho": 0.9239, "theo": 164.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "REGN261120P00635000", "bid": 0.95, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0011, "vega": 0.4507, "theta": -0.1463, "rho": -0.1016, "theo": 4.407, "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": 4.44999980926514}, {"option": "REGN261120C00640000", "bid": 154.6, "bid_size": 2.0, "ask": 163.0, "ask_size": 3.0, "iv": 0.3886, "open_interest": 9.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0011, "vega": 0.4694, "theta": -0.1314, "rho": 0.9249, "theo": 159.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-06-23T15:12:08", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "REGN261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.3974, "open_interest": 24.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0011, "vega": 0.4757, "theta": -0.153, "rho": -0.1089, "theo": 4.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-16T11:22:36", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "REGN261120C00645000", "bid": 150.8, "bid_size": 2.0, "ask": 159.0, "ask_size": 4.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0012, "vega": 0.4913, "theta": -0.1389, "rho": 0.9257, "theo": 154.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "REGN261120P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.3885, "open_interest": 2.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0012, "vega": 0.5021, "theta": -0.1599, "rho": -0.1168, "theo": 5.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-09-16T11:22:36", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "REGN261120C00650000", "bid": 145.5, "bid_size": 2.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.3792, "open_interest": 2.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0013, "vega": 0.5137, "theta": -0.1466, "rho": 0.9263, "theo": 150.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.25, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 146.900001525879}, {"option": "REGN261120P00650000", "bid": 0.1, "bid_size": 3.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3712, "open_interest": 3.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0013, "vega": 0.527, "theta": -0.1671, "rho": -0.1249, "theo": 5.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-16T11:22:36", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "REGN261120C00655000", "bid": 140.9, "bid_size": 1.0, "ask": 149.9, "ask_size": 2.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0014, "vega": 0.5512, "theta": -0.1544, "rho": 0.9254, "theo": 145.8068, "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": 142.400001525879}, {"option": "REGN261120P00655000", "bid": 2.55, "bid_size": 10.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.3908, "open_interest": 10.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0014, "vega": 0.5536, "theta": -0.1743, "rho": -0.1336, "theo": 5.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-09-18T10:58:53", "percent_change": 0.0, "prev_day_close": 4.84999978542328}, {"option": "REGN261120C00660000", "bid": 136.4, "bid_size": 2.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.3742, "open_interest": 10.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0014, "vega": 0.5773, "theta": -0.1625, "rho": 0.924, "theo": 141.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-07-09T10:13:31", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "REGN261120P00660000", "bid": 1.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3689, "open_interest": 133.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0014, "vega": 0.5811, "theta": -0.1818, "rho": -0.1427, "theo": 6.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T10:51:56", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "REGN261120C00665000", "bid": 131.9, "bid_size": 2.0, "ask": 140.8, "ask_size": 3.0, "iv": 0.3737, "open_interest": 6.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0015, "vega": 0.6031, "theta": -0.1707, "rho": 0.9224, "theo": 136.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-06-17T14:37:27", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "REGN261120P00665000", "bid": 2.0, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.3567, "open_interest": 10.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0015, "vega": 0.6119, "theta": -0.1894, "rho": -0.1529, "theo": 6.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-18T10:58:53", "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "REGN261120C00670000", "bid": 127.5, "bid_size": 2.0, "ask": 136.2, "ask_size": 3.0, "iv": 0.3699, "open_interest": 5.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0016, "vega": 0.6288, "theta": -0.179, "rho": 0.9206, "theo": 132.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.43, "last_trade_time": "2026-08-13T12:50:17", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "REGN261120P00670000", "bid": 2.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.3638, "open_interest": 61.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0016, "vega": 0.641, "theta": -0.1972, "rho": -0.1634, "theo": 7.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-09-17T10:17:29", "percent_change": 0.0, "prev_day_close": 5.94999992847443}, {"option": "REGN261120C00675000", "bid": 122.9, "bid_size": 3.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0017, "vega": 0.6606, "theta": -0.1875, "rho": 0.9185, "theo": 127.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "REGN261120P00675000", "bid": 2.55, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0017, "vega": 0.6702, "theta": -0.2051, "rho": -0.1741, "theo": 7.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-09-17T10:17:29", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "REGN261120C00680000", "bid": 119.1, "bid_size": 3.0, "ask": 127.2, "ask_size": 1.0, "iv": 0.3658, "open_interest": 3.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0018, "vega": 0.6977, "theta": -0.1961, "rho": 0.9138, "theo": 123.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.03, "last_trade_time": "2026-09-11T09:49:40", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "REGN261120P00680000", "bid": 3.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.3586, "open_interest": 5.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0018, "vega": 0.7008, "theta": -0.2131, "rho": -0.1854, "theo": 8.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-09-17T10:17:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "REGN261120C00685000", "bid": 114.1, "bid_size": 2.0, "ask": 123.7, "ask_size": 5.0, "iv": 0.3647, "open_interest": 6.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0019, "vega": 0.7268, "theta": -0.2048, "rho": 0.9093, "theo": 119.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-08-27T15:38:48", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "REGN261120P00685000", "bid": 3.8, "bid_size": 2.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0019, "vega": 0.7318, "theta": -0.2212, "rho": -0.1982, "theo": 9.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-10T13:57:02", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "REGN261120C00690000", "bid": 110.0, "bid_size": 5.0, "ask": 119.0, "ask_size": 3.0, "iv": 0.3597, "open_interest": 44.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.002, "vega": 0.7554, "theta": -0.2136, "rho": 0.9045, "theo": 115.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.0, "last_trade_time": "2026-09-02T09:56:53", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "REGN261120P00690000", "bid": 4.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3572, "open_interest": 6.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.002, "vega": 0.7669, "theta": -0.2294, "rho": -0.2119, "theo": 9.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-08-19T11:40:43", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "REGN261120C00695000", "bid": 106.5, "bid_size": 7.0, "ask": 113.6, "ask_size": 10.0, "iv": 0.3542, "open_interest": 9.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0021, "vega": 0.7834, "theta": -0.2223, "rho": 0.8994, "theo": 110.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-09-18T15:43:19", "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "REGN261120P00695000", "bid": 5.3, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.356, "open_interest": 8.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0021, "vega": 0.7974, "theta": -0.2376, "rho": -0.2243, "theo": 10.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-08-26T14:22:01", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "REGN261120C00700000", "bid": 102.0, "bid_size": 2.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.3597, "open_interest": 19.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0022, "vega": 0.8267, "theta": -0.2311, "rho": 0.8923, "theo": 106.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.04, "last_trade_time": "2026-09-11T15:24:50", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "REGN261120P00700000", "bid": 6.1, "bid_size": 1.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.3535, "open_interest": 26.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0022, "vega": 0.8297, "theta": -0.2457, "rho": -0.238, "theo": 11.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-28T12:32:25", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "REGN261120C00705000", "bid": 97.8, "bid_size": 5.0, "ask": 106.6, "ask_size": 3.0, "iv": 0.3545, "open_interest": 3.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0023, "vega": 0.8576, "theta": -0.2398, "rho": 0.8844, "theo": 102.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.14, "last_trade_time": "2026-09-11T14:20:36", "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "REGN261120P00705000", "bid": 7.3, "bid_size": 3.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.3509, "open_interest": 7.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0023, "vega": 0.8619, "theta": -0.2539, "rho": -0.2537, "theo": 12.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 11.9499995708466}, {"option": "REGN261120C00710000", "bid": 94.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.3567, "open_interest": 4.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0024, "vega": 0.8874, "theta": -0.2485, "rho": 0.8764, "theo": 98.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-05-05T13:58:35", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "REGN261120P00710000", "bid": 8.0, "bid_size": 1.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.35, "open_interest": 8.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0024, "vega": 0.8986, "theta": -0.262, "rho": -0.2706, "theo": 13.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-26T14:23:01", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "REGN261120C00715000", "bid": 90.0, "bid_size": 4.0, "ask": 98.8, "ask_size": 3.0, "iv": 0.3524, "open_interest": 8.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0025, "vega": 0.9161, "theta": -0.257, "rho": 0.8681, "theo": 94.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.35, "last_trade_time": "2026-08-31T13:43:03", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "REGN261120P00715000", "bid": 9.0, "bid_size": 1.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.3478, "open_interest": 10.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0025, "vega": 0.9286, "theta": -0.27, "rho": -0.2852, "theo": 14.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-04T11:37:21", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "REGN261120C00720000", "bid": 86.0, "bid_size": 2.0, "ask": 94.3, "ask_size": 2.0, "iv": 0.3465, "open_interest": 12.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0026, "vega": 0.9573, "theta": -0.2655, "rho": 0.8579, "theo": 90.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.25, "last_trade_time": "2026-09-16T15:23:11", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "REGN261120P00720000", "bid": 11.0, "bid_size": 3.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.3496, "open_interest": 19.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0026, "vega": 0.9604, "theta": -0.2779, "rho": -0.3013, "theo": 15.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-06-01T13:51:29", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "REGN261120C00725000", "bid": 82.0, "bid_size": 3.0, "ask": 90.9, "ask_size": 2.0, "iv": 0.3458, "open_interest": 15.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0027, "vega": 0.9878, "theta": -0.2736, "rho": 0.8464, "theo": 86.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.61, "last_trade_time": "2026-08-14T11:43:20", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "REGN261120P00725000", "bid": 12.0, "bid_size": 2.0, "ask": 20.6, "ask_size": 4.0, "iv": 0.3465, "open_interest": 8.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0028, "vega": 0.9917, "theta": -0.2856, "rho": -0.3192, "theo": 16.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.98, "last_trade_time": "2026-08-04T15:05:34", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "REGN261120C00730000", "bid": 79.0, "bid_size": 5.0, "ask": 87.7, "ask_size": 3.0, "iv": 0.3503, "open_interest": 5.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0028, "vega": 1.0163, "theta": -0.2816, "rho": 0.835, "theo": 82.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.4, "last_trade_time": "2026-08-19T13:13:16", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "REGN261120P00730000", "bid": 13.0, "bid_size": 3.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.3438, "open_interest": 18.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0029, "vega": 1.0266, "theta": -0.2931, "rho": -0.3396, "theo": 17.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-09-16T14:17:52", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "REGN261120C00735000", "bid": 75.0, "bid_size": 3.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.3465, "open_interest": 4.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0029, "vega": 1.0433, "theta": -0.2893, "rho": 0.8234, "theo": 79.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-05-15T11:20:21", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "REGN261120P00735000", "bid": 15.0, "bid_size": 3.0, "ask": 22.7, "ask_size": 5.0, "iv": 0.3427, "open_interest": 7.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.003, "vega": 1.0541, "theta": -0.3002, "rho": -0.3566, "theo": 19.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-31T10:41:36", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "REGN261120C00740000", "bid": 72.0, "bid_size": 3.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.346, "open_interest": 14.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.003, "vega": 1.0798, "theta": -0.2967, "rho": 0.8098, "theo": 75.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-08-26T09:44:34", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "REGN261120P00740000", "bid": 17.6, "bid_size": 1.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.3331, "open_interest": 159.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0031, "vega": 1.0827, "theta": -0.3071, "rho": -0.3732, "theo": 20.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-18T15:46:13", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "REGN261120C00745000", "bid": 68.0, "bid_size": 2.0, "ask": 76.7, "ask_size": 3.0, "iv": 0.3423, "open_interest": 9.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0031, "vega": 1.1066, "theta": -0.3036, "rho": 0.7949, "theo": 72.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-07-31T13:25:20", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "REGN261120P00745000", "bid": 18.0, "bid_size": 2.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.339, "open_interest": 14.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0032, "vega": 1.1101, "theta": -0.3137, "rho": -0.394, "theo": 21.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-27T15:41:02", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "REGN261120C00750000", "bid": 65.0, "bid_size": 3.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.3367, "open_interest": 32.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0032, "vega": 1.1309, "theta": -0.31, "rho": 0.7803, "theo": 68.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.08, "last_trade_time": "2026-09-04T14:13:48", "percent_change": 0.0, "prev_day_close": 67.6499996185303}, {"option": "REGN261120P00750000", "bid": 19.8, "bid_size": 3.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.3429, "open_interest": 16.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0033, "vega": 1.1393, "theta": -0.3198, "rho": -0.4159, "theo": 23.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-09-03T14:04:33", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "REGN261120C00755000", "bid": 62.0, "bid_size": 3.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.3428, "open_interest": 3.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0033, "vega": 1.1532, "theta": -0.3162, "rho": 0.7657, "theo": 65.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-05-08T10:35:29", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "REGN261120P00755000", "bid": 22.0, "bid_size": 2.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.3424, "open_interest": 6.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0034, "vega": 1.1617, "theta": -0.3254, "rho": -0.4348, "theo": 25.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-07T13:47:50", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "REGN261120C00760000", "bid": 58.8, "bid_size": 3.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.3355, "open_interest": 26.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0034, "vega": 1.1816, "theta": -0.3218, "rho": 0.7486, "theo": 62.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.83, "last_trade_time": "2026-09-17T12:51:28", "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "REGN261120P00760000", "bid": 23.0, "bid_size": 2.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.3374, "open_interest": 10.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0034, "vega": 1.184, "theta": -0.3306, "rho": -0.4517, "theo": 26.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-15T14:42:34", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "REGN261120C00765000", "bid": 55.0, "bid_size": 2.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.3377, "open_interest": 5.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0035, "vega": 1.2016, "theta": -0.3267, "rho": 0.7309, "theo": 59.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-05-05T11:07:45", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "REGN261120P00765000", "bid": 25.0, "bid_size": 3.0, "ask": 33.1, "ask_size": 2.0, "iv": 0.3372, "open_interest": 7.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0035, "vega": 1.2042, "theta": -0.3353, "rho": -0.4749, "theo": 28.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-09-16T13:33:05", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "REGN261120C00770000", "bid": 52.0, "bid_size": 2.0, "ask": 59.8, "ask_size": 2.0, "iv": 0.3321, "open_interest": 8.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0036, "vega": 1.2189, "theta": -0.3311, "rho": 0.7136, "theo": 56.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-09-04T12:55:47", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "REGN261120P00770000", "bid": 27.0, "bid_size": 2.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.3346, "open_interest": 6.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0036, "vega": 1.224, "theta": -0.3394, "rho": -0.4962, "theo": 30.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-04T14:17:33", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "REGN261120C00775000", "bid": 50.0, "bid_size": 4.0, "ask": 57.7, "ask_size": 5.0, "iv": 0.3381, "open_interest": 4.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0036, "vega": 1.2337, "theta": -0.3349, "rho": 0.6965, "theo": 53.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-09-16T09:43:42", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "REGN261120P00775000", "bid": 29.0, "bid_size": 2.0, "ask": 37.1, "ask_size": 4.0, "iv": 0.3345, "open_interest": 8.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0037, "vega": 1.2387, "theta": -0.3429, "rho": -0.5137, "theo": 32.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-09-03T15:44:47", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "REGN261120C00780000", "bid": 47.2, "bid_size": 1.0, "ask": 52.4, "ask_size": 2.0, "iv": 0.3275, "open_interest": 12.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0037, "vega": 1.2509, "theta": -0.3381, "rho": 0.6766, "theo": 50.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-08-03T15:22:39", "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "REGN261120P00780000", "bid": 32.0, "bid_size": 1.0, "ask": 36.4, "ask_size": 2.0, "iv": 0.3242, "open_interest": 3.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0037, "vega": 1.2516, "theta": -0.3458, "rho": -0.5332, "theo": 34.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-09-02T13:14:17", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "REGN261120C00785000", "bid": 44.8, "bid_size": 1.0, "ask": 51.1, "ask_size": 9.0, "iv": 0.333, "open_interest": 12.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0037, "vega": 1.2617, "theta": -0.3405, "rho": 0.6569, "theo": 47.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-09-04T10:53:16", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "REGN261120P00785000", "bid": 33.8, "bid_size": 2.0, "ask": 41.6, "ask_size": 3.0, "iv": 0.3341, "open_interest": 4.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0038, "vega": 1.2622, "theta": -0.3481, "rho": -0.5565, "theo": 37.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-09-11T15:50:00", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "REGN261120C00790000", "bid": 42.0, "bid_size": 1.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.3248, "open_interest": 13.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0037, "vega": 1.2698, "theta": -0.3423, "rho": 0.6379, "theo": 44.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-09-18T11:14:28", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "REGN261120P00790000", "bid": 36.7, "bid_size": 1.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.3228, "open_interest": 11.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0038, "vega": 1.2701, "theta": -0.3497, "rho": -0.5747, "theo": 39.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-09-18T11:07:18", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "REGN261120C00795000", "bid": 39.4, "bid_size": 6.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.3239, "open_interest": 67.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0038, "vega": 1.2752, "theta": -0.3435, "rho": 0.6193, "theo": 42.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-09-18T10:51:43", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "REGN261120P00795000", "bid": 39.2, "bid_size": 1.0, "ask": 43.3, "ask_size": 9.0, "iv": 0.3217, "open_interest": 10.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0038, "vega": 1.2742, "theta": -0.3506, "rho": -0.5873, "theo": 42.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-09-18T10:51:48", "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "REGN261120C00800000", "bid": 37.4, "bid_size": 1.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.3248, "open_interest": 53.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0038, "vega": 1.2793, "theta": -0.3439, "rho": 0.5975, "theo": 39.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "REGN261120P00800000", "bid": 41.7, "bid_size": 1.0, "ask": 46.3, "ask_size": 1.0, "iv": 0.3224, "open_interest": 17.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0039, "vega": 1.2766, "theta": -0.351, "rho": -0.6096, "theo": 44.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-09-08T11:40:03", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "REGN261120C00805000", "bid": 34.0, "bid_size": 3.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.3278, "open_interest": 13.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0038, "vega": 1.2796, "theta": -0.3436, "rho": 0.5769, "theo": 37.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-16T14:15:26", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "REGN261120P00805000", "bid": 43.8, "bid_size": 3.0, "ask": 51.9, "ask_size": 5.0, "iv": 0.3312, "open_interest": 2.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0039, "vega": 1.2761, "theta": -0.3507, "rho": -0.627, "theo": 47.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-08-19T14:32:52", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "REGN261120C00810000", "bid": 32.0, "bid_size": 3.0, "ask": 40.1, "ask_size": 2.0, "iv": 0.3308, "open_interest": 96.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0038, "vega": 1.2776, "theta": -0.3427, "rho": 0.5573, "theo": 35.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-17T09:48:07", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "REGN261120P00810000", "bid": 46.8, "bid_size": 2.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0039, "vega": 1.2713, "theta": -0.3496, "rho": -0.6436, "theo": 50.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.51, "last_trade_time": "2026-08-19T15:38:24", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "REGN261120C00815000", "bid": 30.0, "bid_size": 3.0, "ask": 38.4, "ask_size": 2.0, "iv": 0.3325, "open_interest": 8.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0038, "vega": 1.2723, "theta": -0.3412, "rho": 0.5374, "theo": 33.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.82, "last_trade_time": "2026-09-09T12:40:17", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "REGN261120P00815000", "bid": 49.0, "bid_size": 1.0, "ask": 57.8, "ask_size": 3.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0039, "vega": 1.2638, "theta": -0.348, "rho": -0.6532, "theo": 53.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-09-08T12:22:32", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "REGN261120C00820000", "bid": 28.2, "bid_size": 2.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.3333, "open_interest": 8.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0038, "vega": 1.264, "theta": -0.3389, "rho": 0.516, "theo": 31.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-15T10:05:56", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "REGN261120P00820000", "bid": 51.2, "bid_size": 3.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0039, "vega": 1.2556, "theta": -0.3458, "rho": -0.6716, "theo": 56.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "REGN261120C00825000", "bid": 26.0, "bid_size": 3.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.3323, "open_interest": 2.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0037, "vega": 1.2544, "theta": -0.336, "rho": 0.4958, "theo": 29.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-07T11:24:30", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "REGN261120P00825000", "bid": 55.8, "bid_size": 3.0, "ask": 63.8, "ask_size": 2.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0038, "vega": 1.2436, "theta": -0.343, "rho": -0.6859, "theo": 59.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "REGN261120C00830000", "bid": 24.0, "bid_size": 4.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.3314, "open_interest": 4.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0037, "vega": 1.2431, "theta": -0.3326, "rho": 0.4767, "theo": 27.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-08-24T12:15:03", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "REGN261120P00830000", "bid": 58.6, "bid_size": 4.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0038, "vega": 1.2273, "theta": -0.3396, "rho": -0.698, "theo": 62.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "REGN261120C00835000", "bid": 22.7, "bid_size": 2.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.3332, "open_interest": 9.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0036, "vega": 1.226, "theta": -0.3287, "rho": 0.4571, "theo": 25.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-28T12:33:48", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "REGN261120P00835000", "bid": 61.0, "bid_size": 3.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0038, "vega": 1.2089, "theta": -0.3357, "rho": -0.7017, "theo": 65.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "REGN261120C00840000", "bid": 20.2, "bid_size": 2.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.3297, "open_interest": 18.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0036, "vega": 1.2092, "theta": -0.3243, "rho": 0.4369, "theo": 24.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.15, "last_trade_time": "2026-09-03T12:25:48", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "REGN261120P00840000", "bid": 64.3, "bid_size": 3.0, "ask": 73.9, "ask_size": 3.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0037, "vega": 1.1914, "theta": -0.3313, "rho": -0.7152, "theo": 69.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "REGN261120C00845000", "bid": 19.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.3309, "open_interest": 5.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0035, "vega": 1.1914, "theta": -0.3193, "rho": 0.418, "theo": 22.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-08-07T12:52:40", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "REGN261120P00845000", "bid": 68.6, "bid_size": 2.0, "ask": 77.4, "ask_size": 2.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0037, "vega": 1.1699, "theta": -0.3266, "rho": -0.7234, "theo": 72.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "REGN261120C00850000", "bid": 17.8, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.3324, "open_interest": 20.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0035, "vega": 1.1727, "theta": -0.314, "rho": 0.4002, "theo": 21.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-16T13:34:19", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "REGN261120P00850000", "bid": 71.4, "bid_size": 3.0, "ask": 81.0, "ask_size": 4.0, "iv": 0.3259, "open_interest": 1.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0036, "vega": 1.1445, "theta": -0.3213, "rho": -0.7324, "theo": 76.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.03, "last_trade_time": "2026-08-19T15:38:24", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "REGN261120C00855000", "bid": 16.0, "bid_size": 4.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.3308, "open_interest": 27.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0034, "vega": 1.1485, "theta": -0.3084, "rho": 0.3823, "theo": 20.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-09-14T14:19:40", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "REGN261120P00855000", "bid": 75.0, "bid_size": 4.0, "ask": 84.6, "ask_size": 3.0, "iv": 0.3255, "open_interest": 5.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0036, "vega": 1.1168, "theta": -0.3156, "rho": -0.7274, "theo": 79.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-19T13:40:05", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "REGN261120C00860000", "bid": 15.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.3327, "open_interest": 19.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0033, "vega": 1.124, "theta": -0.3023, "rho": 0.3639, "theo": 18.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-03T13:27:21", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "REGN261120P00860000", "bid": 79.0, "bid_size": 3.0, "ask": 88.4, "ask_size": 3.0, "iv": 0.3272, "open_interest": 8.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0035, "vega": 1.093, "theta": -0.3097, "rho": -0.7332, "theo": 83.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.4, "last_trade_time": "2026-08-19T13:40:05", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "REGN261120C00865000", "bid": 13.2, "bid_size": 4.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0032, "vega": 1.1004, "theta": -0.296, "rho": 0.3468, "theo": 17.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-09-14T14:29:48", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "REGN261120P00865000", "bid": 83.0, "bid_size": 3.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0034, "vega": 1.0641, "theta": -0.3036, "rho": -0.7353, "theo": 87.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "REGN261120C00870000", "bid": 12.1, "bid_size": 3.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.3309, "open_interest": 3.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0032, "vega": 1.0768, "theta": -0.2895, "rho": 0.3309, "theo": 16.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.92, "last_trade_time": "2026-09-08T11:48:48", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "REGN261120P00870000", "bid": 86.9, "bid_size": 2.0, "ask": 95.7, "ask_size": 2.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0034, "vega": 1.0324, "theta": -0.2972, "rho": -0.7413, "theo": 91.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "REGN261120C00875000", "bid": 11.1, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0031, "vega": 1.0512, "theta": -0.2827, "rho": 0.3155, "theo": 15.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "REGN261120P00875000", "bid": 90.4, "bid_size": 3.0, "ask": 99.9, "ask_size": 4.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0033, "vega": 1.0011, "theta": -0.2903, "rho": -0.7251, "theo": 95.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "REGN261120C00880000", "bid": 10.4, "bid_size": 3.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.3337, "open_interest": 107.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.003, "vega": 1.0198, "theta": -0.2758, "rho": 0.2994, "theo": 14.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-09-17T12:51:28", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "REGN261120P00880000", "bid": 95.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0032, "vega": 0.9701, "theta": -0.2834, "rho": -0.7312, "theo": 99.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "REGN261120C00885000", "bid": 9.2, "bid_size": 2.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0029, "vega": 0.9929, "theta": -0.2688, "rho": 0.2844, "theo": 13.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "REGN261120P00885000", "bid": 98.5, "bid_size": 3.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0031, "vega": 0.9374, "theta": -0.2766, "rho": -0.7214, "theo": 103.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "REGN261120C00890000", "bid": 8.2, "bid_size": 3.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0028, "vega": 0.9666, "theta": -0.2617, "rho": 0.2706, "theo": 12.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "REGN261120P00890000", "bid": 102.7, "bid_size": 3.0, "ask": 112.0, "ask_size": 4.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.003, "vega": 0.9026, "theta": -0.2697, "rho": -0.7268, "theo": 107.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "REGN261120C00895000", "bid": 7.8, "bid_size": 2.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0027, "vega": 0.9408, "theta": -0.2545, "rho": 0.2576, "theo": 11.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-02T09:39:55", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "REGN261120P00895000", "bid": 107.0, "bid_size": 3.0, "ask": 116.1, "ask_size": 4.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0029, "vega": 0.8735, "theta": -0.2625, "rho": -0.7146, "theo": 112.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "REGN261120C00900000", "bid": 6.5, "bid_size": 2.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3343, "open_interest": 86.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0026, "vega": 0.9078, "theta": -0.2473, "rho": 0.2442, "theo": 11.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-09-17T10:03:49", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REGN261120P00900000", "bid": 111.3, "bid_size": 3.0, "ask": 120.4, "ask_size": 3.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0028, "vega": 0.8346, "theta": -0.255, "rho": -0.7002, "theo": 116.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "REGN261120C00905000", "bid": 6.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3342, "open_interest": 5.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0025, "vega": 0.8796, "theta": -0.2401, "rho": 0.2314, "theo": 10.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-28T11:59:16", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "REGN261120P00905000", "bid": 115.6, "bid_size": 1.0, "ask": 124.9, "ask_size": 3.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0028, "vega": 0.8044, "theta": -0.2475, "rho": -0.6818, "theo": 120.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "REGN261120C00910000", "bid": 5.2, "bid_size": 3.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0024, "vega": 0.8525, "theta": -0.233, "rho": 0.2196, "theo": 9.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-09-08T12:51:57", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "REGN261120P00910000", "bid": 120.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0027, "vega": 0.7655, "theta": -0.2408, "rho": -0.6691, "theo": 125.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "REGN261120C00915000", "bid": 4.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0024, "vega": 0.8264, "theta": -0.2259, "rho": 0.2086, "theo": 9.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "REGN261120P00915000", "bid": 124.3, "bid_size": 3.0, "ask": 133.6, "ask_size": 2.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0026, "vega": 0.7317, "theta": -0.234, "rho": -0.672, "theo": 129.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.699996948242}, {"option": "REGN261120C00920000", "bid": 4.0, "bid_size": 2.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.3382, "open_interest": 5.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0023, "vega": 0.8007, "theta": -0.2188, "rho": 0.1984, "theo": 8.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-08-19T12:03:15", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "REGN261120P00920000", "bid": 129.0, "bid_size": 2.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0025, "vega": 0.7053, "theta": -0.2271, "rho": -0.6546, "theo": 134.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "REGN261120C00925000", "bid": 3.2, "bid_size": 2.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0022, "vega": 0.769, "theta": -0.2119, "rho": 0.1876, "theo": 8.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "REGN261120P00925000", "bid": 133.3, "bid_size": 3.0, "ask": 142.9, "ask_size": 4.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0024, "vega": 0.6672, "theta": -0.2197, "rho": -0.6384, "theo": 138.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "REGN261120C00930000", "bid": 2.75, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0021, "vega": 0.7424, "theta": -0.2051, "rho": 0.1776, "theo": 7.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "REGN261120P00930000", "bid": 137.9, "bid_size": 3.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0024, "vega": 0.6368, "theta": -0.2122, "rho": -0.6058, "theo": 143.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "REGN261120C00935000", "bid": 2.25, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.002, "vega": 0.717, "theta": -0.1984, "rho": 0.1684, "theo": 7.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-09T11:05:31", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "REGN261120P00935000", "bid": 143.0, "bid_size": 2.0, "ask": 151.9, "ask_size": 2.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0023, "vega": 0.5948, "theta": -0.2058, "rho": -0.5791, "theo": 147.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "REGN261120C00940000", "bid": 1.75, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.3375, "open_interest": 13.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0019, "vega": 0.6929, "theta": -0.1918, "rho": 0.1599, "theo": 6.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-02T12:21:53", "percent_change": 0.0, "prev_day_close": 5.825000166893}, {"option": "REGN261120P00940000", "bid": 147.6, "bid_size": 1.0, "ask": 156.0, "ask_size": 4.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0022, "vega": 0.5597, "theta": -0.2002, "rho": -0.5765, "theo": 152.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.400001525879}, {"option": "REGN261120C00945000", "bid": 1.35, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.3411, "open_interest": 2.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0018, "vega": 0.6698, "theta": -0.1853, "rho": 0.1521, "theo": 6.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-08T12:22:35", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "REGN261120P00945000", "bid": 152.3, "bid_size": 1.0, "ask": 161.0, "ask_size": 3.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0021, "vega": 0.5366, "theta": -0.1951, "rho": -0.5717, "theo": 157.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.150001525879}, {"option": "REGN261120C00950000", "bid": 1.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0018, "vega": 0.6414, "theta": -0.179, "rho": 0.1438, "theo": 5.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T13:10:15", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "REGN261120P00950000", "bid": 157.0, "bid_size": 2.0, "ask": 165.9, "ask_size": 2.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0021, "vega": 0.5097, "theta": -0.1897, "rho": -0.5345, "theo": 161.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "REGN261120C00955000", "bid": 0.55, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3417, "open_interest": 1.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0017, "vega": 0.6176, "theta": -0.1729, "rho": 0.1361, "theo": 5.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-28T13:11:33", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "REGN261120P00955000", "bid": 161.7, "bid_size": 2.0, "ask": 170.5, "ask_size": 3.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.002, "vega": 0.4784, "theta": -0.1836, "rho": -0.5313, "theo": 166.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "REGN261120C00960000", "bid": 0.2, "bid_size": 2.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.3438, "open_interest": 11.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0016, "vega": 0.5949, "theta": -0.167, "rho": 0.129, "theo": 5.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-28T11:14:22", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "REGN261120P00960000", "bid": 166.5, "bid_size": 2.0, "ask": 175.4, "ask_size": 3.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0019, "vega": 0.4484, "theta": -0.1769, "rho": -0.4526, "theo": 171.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.449996948242}, {"option": "REGN261120C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0016, "vega": 0.5734, "theta": -0.1611, "rho": 0.1224, "theo": 4.9312, "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": 4.65000009536743}, {"option": "REGN261120P00965000", "bid": 171.3, "bid_size": 1.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0019, "vega": 0.4029, "theta": -0.1694, "rho": -0.4433, "theo": 176.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "REGN261120C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0015, "vega": 0.5531, "theta": -0.1555, "rho": 0.1162, "theo": 4.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "REGN261120P00970000", "bid": 176.1, "bid_size": 1.0, "ask": 185.0, "ask_size": 3.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0018, "vega": 0.3683, "theta": -0.1634, "rho": -0.4142, "theo": 180.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "REGN261120C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0014, "vega": 0.5318, "theta": -0.15, "rho": 0.1105, "theo": 4.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN261120P00975000", "bid": 181.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 4.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0017, "vega": 0.3456, "theta": -0.1611, "rho": -0.4063, "theo": 185.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.150001525879}, {"option": "REGN261120C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.3634, "open_interest": 43.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0014, "vega": 0.5094, "theta": -0.1447, "rho": 0.1046, "theo": 4.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-26T12:24:32", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "REGN261120P00980000", "bid": 185.8, "bid_size": 2.0, "ask": 194.8, "ask_size": 2.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0017, "vega": 0.3244, "theta": -0.1585, "rho": -0.3833, "theo": 190.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.050003051758}, {"option": "REGN261120C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0013, "vega": 0.4897, "theta": -0.1396, "rho": 0.099, "theo": 3.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN261120P00985000", "bid": 190.8, "bid_size": 1.0, "ask": 199.8, "ask_size": 1.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0017, "vega": 0.3028, "theta": -0.1551, "rho": -0.382, "theo": 195.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "REGN261120C00990000", "bid": 1.6, "bid_size": 4.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0013, "vega": 0.4711, "theta": -0.1346, "rho": 0.0939, "theo": 3.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-04T12:08:16", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "REGN261120P00990000", "bid": 195.7, "bid_size": 2.0, "ask": 204.7, "ask_size": 1.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0016, "vega": 0.2827, "theta": -0.1512, "rho": -0.3332, "theo": 200.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "REGN261120C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0012, "vega": 0.4534, "theta": -0.1298, "rho": 0.0892, "theo": 3.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN261120P00995000", "bid": 200.6, "bid_size": 2.0, "ask": 209.6, "ask_size": 1.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0016, "vega": 0.2493, "theta": -0.1431, "rho": -0.2824, "theo": 205.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.949996948242}, {"option": "REGN261120C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.384, "open_interest": 69.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0012, "vega": 0.4369, "theta": -0.1251, "rho": 0.0848, "theo": 3.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-01T15:33:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "REGN261120P01000000", "bid": 205.6, "bid_size": 2.0, "ask": 214.6, "ask_size": 2.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0015, "vega": 0.2139, "theta": -0.1342, "rho": -0.2505, "theo": 210.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.949996948242}, {"option": "REGN261120C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.001, "vega": 0.4022, "theta": -0.1162, "rho": 0.0765, "theo": 2.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN261120P01010000", "bid": 215.5, "bid_size": 2.0, "ask": 224.5, "ask_size": 1.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0012, "vega": 0.1437, "theta": -0.1229, "rho": -0.1542, "theo": 219.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-09-08T09:30:42", "percent_change": 0.0, "prev_day_close": 221.949996948242}, {"option": "REGN261120C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4042, "open_interest": 3.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.001, "vega": 0.3712, "theta": -0.108, "rho": 0.0688, "theo": 2.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-27T12:41:48", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN261120P01020000", "bid": 225.5, "bid_size": 2.0, "ask": 234.5, "ask_size": 1.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.001, "vega": 0.1075, "theta": -0.1213, "rho": -0.1451, "theo": 229.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-09-08T09:32:44", "percent_change": 0.0, "prev_day_close": 231.949996948242}, {"option": "REGN261120C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0009, "vega": 0.3435, "theta": -0.1004, "rho": 0.0622, "theo": 2.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN261120P01030000", "bid": 235.5, "bid_size": 2.0, "ask": 244.5, "ask_size": 1.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0008, "vega": 0.0887, "theta": -0.1169, "rho": -0.0997, "theo": 239.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.949996948242}, {"option": "REGN261120C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4243, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0008, "vega": 0.3178, "theta": -0.0933, "rho": 0.0566, "theo": 2.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-04-23T14:08:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REGN261120P01040000", "bid": 245.5, "bid_size": 2.0, "ask": 254.5, "ask_size": 1.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0006, "vega": 0.0604, "theta": -0.1063, "rho": -0.0445, "theo": 249.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.949996948242}, {"option": "REGN261120C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0007, "vega": 0.2926, "theta": -0.0867, "rho": 0.051, "theo": 1.8719, "change": 0.0, "open": 0.0, "high": 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": "REGN261120P01050000", "bid": 255.5, "bid_size": 2.0, "ask": 264.5, "ask_size": 2.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0004, "vega": 0.0164, "theta": -0.1017, "rho": 0.0, "theo": 259.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "REGN261120C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0007, "vega": 0.2704, "theta": -0.0806, "rho": 0.0461, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "REGN261120P01060000", "bid": 265.5, "bid_size": 2.0, "ask": 274.5, "ask_size": 1.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 269.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.949996948242}, {"option": "REGN261120C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4557, "open_interest": 1.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0006, "vega": 0.2506, "theta": -0.075, "rho": 0.042, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN261120P01070000", "bid": 275.5, "bid_size": 2.0, "ask": 284.5, "ask_size": 2.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 279.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.949996948242}, {"option": "REGN261120C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0006, "vega": 0.2317, "theta": -0.0698, "rho": 0.0383, "theo": 1.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261120P01080000", "bid": 285.5, "bid_size": 2.0, "ask": 294.5, "ask_size": 1.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 289.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.399993896484}, {"option": "REGN261120C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0005, "vega": 0.2139, "theta": -0.065, "rho": 0.0347, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 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": "REGN261120P01090000", "bid": 295.5, "bid_size": 2.0, "ask": 304.5, "ask_size": 1.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 299.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.949996948242}, {"option": "REGN261120C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0005, "vega": 0.198, "theta": -0.0605, "rho": 0.0315, "theo": 1.1232, "change": 0.0, "open": 0.0, "high": 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": "REGN261120P01100000", "bid": 305.5, "bid_size": 2.0, "ask": 314.5, "ask_size": 1.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 309.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "REGN261120C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0004, "vega": 0.1837, "theta": -0.0564, "rho": 0.0288, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261120P01110000", "bid": 315.5, "bid_size": 2.0, "ask": 324.5, "ask_size": 2.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 319.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.949996948242}, {"option": "REGN261120C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0004, "vega": 0.1705, "theta": -0.0526, "rho": 0.0264, "theo": 0.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261120P01120000", "bid": 325.5, "bid_size": 2.0, "ask": 334.5, "ask_size": 2.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 329.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "REGN261120C01130000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0004, "vega": 0.1577, "theta": -0.049, "rho": 0.0241, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261120P01130000", "bid": 335.5, "bid_size": 2.0, "ask": 344.5, "ask_size": 2.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 339.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.949996948242}, {"option": "REGN261120C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0003, "vega": 0.1463, "theta": -0.0458, "rho": 0.022, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 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": "REGN261120P01140000", "bid": 345.5, "bid_size": 2.0, "ask": 354.5, "ask_size": 1.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 349.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.949996948242}, {"option": "REGN261120C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0003, "vega": 0.1358, "theta": -0.0428, "rho": 0.0201, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 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": "REGN261120P01150000", "bid": 355.5, "bid_size": 2.0, "ask": 364.5, "ask_size": 1.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 359.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.949996948242}, {"option": "REGN261120C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0003, "vega": 0.1265, "theta": -0.04, "rho": 0.0184, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 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": "REGN261120P01160000", "bid": 365.5, "bid_size": 2.0, "ask": 374.5, "ask_size": 1.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1017, "rho": 0.0, "theo": 369.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.949996948242}, {"option": "REGN261218C00260000", "bid": 528.4, "bid_size": 1.0, "ask": 537.5, "ask_size": 1.0, "iv": 1.0064, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.5197, "theo": 532.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.64, "last_trade_time": "2025-07-15T13:51:03", "percent_change": 0.0, "prev_day_close": 531.049987792969}, {"option": "REGN261218P00260000", "bid": 0.15, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.2483, "open_interest": 19.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0075, "theta": -0.0029, "rho": -0.0011, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 3.52500005066395}, {"option": "REGN261218C00270000", "bid": 518.6, "bid_size": 1.0, "ask": 527.6, "ask_size": 1.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0089, "theta": 0.0, "rho": 0.6157, "theo": 522.2303, "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": 521.25}, {"option": "REGN261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.2044, "open_interest": 14.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0087, "theta": -0.0032, "rho": -0.0013, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-01-09T15:48:35", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218C00280000", "bid": 508.7, "bid_size": 1.0, "ask": 517.7, "ask_size": 2.0, "iv": 0.9504, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0101, "theta": 0.0, "rho": 0.6746, "theo": 512.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.0, "last_trade_time": "2026-05-27T15:04:34", "percent_change": 0.0, "prev_day_close": 511.349990844727}, {"option": "REGN261218P00280000", "bid": 0.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.1684, "open_interest": 526.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.01, "theta": -0.0037, "rho": -0.0015, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-27T15:03:02", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "REGN261218C00290000", "bid": 498.9, "bid_size": 1.0, "ask": 507.9, "ask_size": 2.0, "iv": 0.9323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.7103, "theo": 502.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.0, "last_trade_time": "2025-08-01T10:38:28", "percent_change": 0.0, "prev_day_close": 501.449996948242}, {"option": "REGN261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.0236, "open_interest": 21.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0115, "theta": -0.0042, "rho": -0.0017, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-04-29T12:29:28", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "REGN261218C00300000", "bid": 489.0, "bid_size": 1.0, "ask": 498.0, "ask_size": 2.0, "iv": 0.9015, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0133, "theta": 0.0, "rho": 0.7376, "theo": 492.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.9, "last_trade_time": "2026-04-30T14:10:04", "percent_change": 0.0, "prev_day_close": 491.600006103516}, {"option": "REGN261218P00300000", "bid": 0.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.1028, "open_interest": 36.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0133, "theta": -0.0047, "rho": -0.002, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-01T09:36:34", "percent_change": 0.0, "prev_day_close": 3.57500000298023}, {"option": "REGN261218C00310000", "bid": 479.1, "bid_size": 1.0, "ask": 488.0, "ask_size": 2.0, "iv": 0.8655, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0152, "theta": 0.0, "rho": 0.7625, "theo": 482.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.2, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 481.649993896484}, {"option": "REGN261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.0648, "open_interest": 70.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0154, "theta": -0.0053, "rho": -0.0023, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218C00320000", "bid": 469.3, "bid_size": 1.0, "ask": 478.3, "ask_size": 1.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0175, "theta": 0.0, "rho": 0.7869, "theo": 472.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.75}, {"option": "REGN261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.0321, "open_interest": 50.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0175, "theta": -0.006, "rho": -0.0027, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-27T15:03:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218C00330000", "bid": 459.4, "bid_size": 1.0, "ask": 468.4, "ask_size": 1.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.02, "theta": 0.0, "rho": 0.8111, "theo": 462.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.800003051758}, {"option": "REGN261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.0005, "open_interest": 185.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.02, "theta": -0.0067, "rho": -0.0031, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218C00340000", "bid": 449.6, "bid_size": 1.0, "ask": 458.6, "ask_size": 1.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.8352, "theo": 453.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.150009155273}, {"option": "REGN261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9698, "open_interest": 19.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0229, "theta": -0.0075, "rho": -0.0036, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218C00350000", "bid": 439.7, "bid_size": 1.0, "ask": 448.7, "ask_size": 1.0, "iv": 0.7826, "open_interest": 7.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0261, "theta": 0.0, "rho": 0.8592, "theo": 443.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.4, "last_trade_time": "2026-07-07T15:34:11", "percent_change": 0.0, "prev_day_close": 442.349990844727}, {"option": "REGN261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.94, "open_interest": 44.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0263, "theta": -0.0085, "rho": -0.0042, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00360000", "bid": 429.8, "bid_size": 1.0, "ask": 438.9, "ask_size": 1.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0298, "theta": 0.0, "rho": 0.8832, "theo": 433.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.04, "last_trade_time": "2025-07-15T13:51:03", "percent_change": 0.0, "prev_day_close": 432.449996948242}, {"option": "REGN261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9111, "open_interest": 41.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0299, "theta": -0.0095, "rho": -0.0048, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00370000", "bid": 420.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 2.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0338, "theta": 0.0, "rho": 0.907, "theo": 423.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.9, "last_trade_time": "2025-06-13T09:30:02", "percent_change": 0.0, "prev_day_close": 422.550003051758}, {"option": "REGN261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.8852, "open_interest": 24.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0339, "theta": -0.0106, "rho": -0.0056, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00380000", "bid": 410.1, "bid_size": 1.0, "ask": 419.0, "ask_size": 2.0, "iv": 0.7115, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0384, "theta": 0.0, "rho": 0.9308, "theo": 413.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.55, "last_trade_time": "2025-09-05T15:46:57", "percent_change": 0.0, "prev_day_close": 412.649993896484}, {"option": "REGN261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.8578, "open_interest": 60.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0386, "theta": -0.0118, "rho": -0.0064, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00390000", "bid": 400.3, "bid_size": 1.0, "ask": 409.0, "ask_size": 2.0, "iv": 0.6875, "open_interest": 11.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0437, "theta": 0.0, "rho": 0.9544, "theo": 403.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.44, "last_trade_time": "2026-09-11T11:54:24", "percent_change": 0.0, "prev_day_close": 402.699996948242}, {"option": "REGN261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.8311, "open_interest": 64.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.044, "theta": -0.0132, "rho": -0.0074, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00400000", "bid": 390.4, "bid_size": 1.0, "ask": 399.0, "ask_size": 1.0, "iv": 0.6768, "open_interest": 19.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0495, "theta": 0.0, "rho": 0.9779, "theo": 393.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.3, "last_trade_time": "2026-03-24T10:41:37", "percent_change": 0.0, "prev_day_close": 392.800003051758}, {"option": "REGN261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.805, "open_interest": 143.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0498, "theta": -0.0147, "rho": -0.0085, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00410000", "bid": 380.6, "bid_size": 1.0, "ask": 389.6, "ask_size": 1.0, "iv": 0.6614, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.056, "theta": 0.0, "rho": 1.0012, "theo": 384.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.74, "last_trade_time": "2026-09-11T11:54:24", "percent_change": 0.0, "prev_day_close": 382.850006103516}, {"option": "REGN261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.7796, "open_interest": 184.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0164, "rho": -0.0098, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218C00420000", "bid": 370.7, "bid_size": 1.0, "ask": 379.7, "ask_size": 1.0, "iv": 0.6388, "open_interest": 8.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0633, "theta": 0.0, "rho": 1.0243, "theo": 374.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-07-28T10:15:02", "percent_change": 0.0, "prev_day_close": 373.25}, {"option": "REGN261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.7548, "open_interest": 77.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0636, "theta": -0.0183, "rho": -0.0112, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00430000", "bid": 360.9, "bid_size": 1.0, "ask": 369.9, "ask_size": 1.0, "iv": 0.6238, "open_interest": 4.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0716, "theta": 0.0, "rho": 1.0472, "theo": 364.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-06-04T15:05:07", "percent_change": 0.0, "prev_day_close": 363.449996948242}, {"option": "REGN261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.7305, "open_interest": 2.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0721, "theta": -0.0203, "rho": -0.0128, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00440000", "bid": 351.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.6021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0809, "theta": 0.0, "rho": 1.0699, "theo": 354.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2025-08-06T14:41:33", "percent_change": 0.0, "prev_day_close": 353.550003051758}, {"option": "REGN261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.7068, "open_interest": 10.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0812, "theta": -0.0225, "rho": -0.0147, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00450000", "bid": 341.2, "bid_size": 1.0, "ask": 350.0, "ask_size": 2.0, "iv": 0.5809, "open_interest": 11.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.091, "theta": 0.0, "rho": 1.0923, "theo": 344.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.0, "last_trade_time": "2026-07-31T11:41:41", "percent_change": 0.0, "prev_day_close": 343.649993896484}, {"option": "REGN261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6854, "open_interest": 28.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.0914, "theta": -0.025, "rho": -0.0168, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00460000", "bid": 331.3, "bid_size": 1.0, "ask": 340.0, "ask_size": 2.0, "iv": 0.5569, "open_interest": 23.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.1024, "theta": 0.0, "rho": 1.1144, "theo": 334.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-06-04T12:46:27", "percent_change": 0.0, "prev_day_close": 333.699996948242}, {"option": "REGN261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6627, "open_interest": 57.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1029, "theta": -0.0277, "rho": -0.0193, "theo": 0.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00470000", "bid": 321.5, "bid_size": 1.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.5367, "open_interest": 6.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.1154, "theta": -0.0024, "rho": 1.1361, "theo": 325.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2025-08-11T13:33:31", "percent_change": 0.0, "prev_day_close": 323.800003051758}, {"option": "REGN261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5749, "open_interest": 73.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1163, "theta": -0.0307, "rho": -0.0221, "theo": 0.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "REGN261218C00480000", "bid": 311.7, "bid_size": 1.0, "ask": 320.7, "ask_size": 1.0, "iv": 0.5371, "open_interest": 8.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.1296, "theta": -0.0065, "rho": 1.1573, "theo": 315.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.26, "last_trade_time": "2026-08-17T10:15:18", "percent_change": 0.0, "prev_day_close": 313.899993896484}, {"option": "REGN261218P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6184, "open_interest": 102.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.1301, "theta": -0.0339, "rho": -0.0252, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN261218C00490000", "bid": 301.8, "bid_size": 1.0, "ask": 310.9, "ask_size": 1.0, "iv": 0.5198, "open_interest": 5.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0002, "vega": 0.1453, "theta": -0.0109, "rho": 1.1782, "theo": 305.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.45, "last_trade_time": "2026-08-10T11:30:27", "percent_change": 0.0, "prev_day_close": 304.349990844727}, {"option": "REGN261218P00490000", "bid": 0.6, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.6082, "open_interest": 26.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.1459, "theta": -0.0375, "rho": -0.0288, "theo": 0.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T11:05:33", "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "REGN261218C00500000", "bid": 292.0, "bid_size": 1.0, "ask": 301.0, "ask_size": 2.0, "iv": 0.5028, "open_interest": 41.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.1628, "theta": -0.0156, "rho": 1.1985, "theo": 295.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.4, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 294.300003051758}, {"option": "REGN261218P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5774, "open_interest": 83.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.1639, "theta": -0.0414, "rho": -0.0329, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-26T15:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00520000", "bid": 272.4, "bid_size": 1.0, "ask": 281.0, "ask_size": 3.0, "iv": 0.4646, "open_interest": 11.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0003, "vega": 0.2039, "theta": -0.0261, "rho": 1.2372, "theo": 276.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.3, "last_trade_time": "2026-07-28T10:39:13", "percent_change": 0.0, "prev_day_close": 274.75}, {"option": "REGN261218P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.5376, "open_interest": 145.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0003, "vega": 0.2047, "theta": -0.0503, "rho": -0.0427, "theo": 1.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T14:16:46", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN261218C00530000", "bid": 262.7, "bid_size": 1.0, "ask": 271.7, "ask_size": 1.0, "iv": 0.4632, "open_interest": 9.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0003, "vega": 0.2274, "theta": -0.0319, "rho": 1.2555, "theo": 266.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.0, "last_trade_time": "2026-01-06T10:35:59", "percent_change": 0.0, "prev_day_close": 264.850006103516}, {"option": "REGN261218P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.5175, "open_interest": 46.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0003, "vega": 0.2286, "theta": -0.0553, "rho": -0.0488, "theo": 1.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T10:27:21", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "REGN261218C00540000", "bid": 252.9, "bid_size": 1.0, "ask": 262.0, "ask_size": 3.0, "iv": 0.4502, "open_interest": 10.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0004, "vega": 0.2539, "theta": -0.0382, "rho": 1.2728, "theo": 257.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-06-25T14:36:26", "percent_change": 0.0, "prev_day_close": 255.149993896484}, {"option": "REGN261218P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.499, "open_interest": 35.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0004, "vega": 0.2559, "theta": -0.0607, "rho": -0.0558, "theo": 1.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-14T13:55:52", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN261218C00550000", "bid": 243.2, "bid_size": 1.0, "ask": 252.0, "ask_size": 3.0, "iv": 0.4335, "open_interest": 17.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0004, "vega": 0.2827, "theta": -0.0449, "rho": 1.2892, "theo": 247.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-08-17T11:06:40", "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "REGN261218P00550000", "bid": 0.25, "bid_size": 5.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.4646, "open_interest": 50.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0004, "vega": 0.2841, "theta": -0.0666, "rho": -0.0633, "theo": 2.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-09T11:15:33", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "REGN261218C00560000", "bid": 233.5, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.4169, "open_interest": 14.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0005, "vega": 0.3139, "theta": -0.052, "rho": 1.3046, "theo": 237.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-08-17T10:56:02", "percent_change": 0.0, "prev_day_close": 235.75}, {"option": "REGN261218P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.4421, "open_interest": 47.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0005, "vega": 0.3156, "theta": -0.073, "rho": -0.0719, "theo": 2.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T09:30:30", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "REGN261218C00570000", "bid": 223.9, "bid_size": 1.0, "ask": 232.9, "ask_size": 2.0, "iv": 0.4162, "open_interest": 19.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0005, "vega": 0.3486, "theta": -0.0597, "rho": 1.3186, "theo": 228.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.9, "last_trade_time": "2026-07-02T15:21:05", "percent_change": 0.0, "prev_day_close": 226.099998474121}, {"option": "REGN261218P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.425, "open_interest": 162.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0006, "vega": 0.352, "theta": -0.0799, "rho": -0.0818, "theo": 2.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-13T11:05:45", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "REGN261218C00580000", "bid": 214.3, "bid_size": 1.0, "ask": 223.0, "ask_size": 1.0, "iv": 0.4021, "open_interest": 14.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0006, "vega": 0.3864, "theta": -0.0678, "rho": 1.3311, "theo": 218.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.3, "last_trade_time": "2026-08-10T14:11:22", "percent_change": 0.0, "prev_day_close": 216.650001525879}, {"option": "REGN261218P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.4094, "open_interest": 209.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0006, "vega": 0.3886, "theta": -0.0873, "rho": -0.0928, "theo": 3.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-21T11:59:37", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "REGN261218C00590000", "bid": 204.8, "bid_size": 1.0, "ask": 213.8, "ask_size": 1.0, "iv": 0.3981, "open_interest": 17.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0007, "vega": 0.4268, "theta": -0.0765, "rho": 1.3424, "theo": 209.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-06-16T13:25:28", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "REGN261218P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3938, "open_interest": 54.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0007, "vega": 0.4293, "theta": -0.0952, "rho": -0.1052, "theo": 3.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-21T11:59:36", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "REGN261218C00600000", "bid": 195.3, "bid_size": 1.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.3856, "open_interest": 76.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0008, "vega": 0.4713, "theta": -0.0856, "rho": 1.3517, "theo": 200.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.6, "last_trade_time": "2026-09-02T15:13:16", "percent_change": 0.0, "prev_day_close": 197.650001525879}, {"option": "REGN261218P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.3795, "open_interest": 161.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0008, "vega": 0.4758, "theta": -0.1037, "rho": -0.1197, "theo": 4.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-08T09:30:32", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218C00610000", "bid": 185.9, "bid_size": 1.0, "ask": 194.9, "ask_size": 2.0, "iv": 0.3812, "open_interest": 26.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0009, "vega": 0.5192, "theta": -0.0953, "rho": 1.359, "theo": 190.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.5, "last_trade_time": "2026-08-18T14:17:48", "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "REGN261218P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.365, "open_interest": 28.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0009, "vega": 0.5223, "theta": -0.1126, "rho": -0.1348, "theo": 4.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-09T10:56:11", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218C00620000", "bid": 176.6, "bid_size": 1.0, "ask": 185.6, "ask_size": 1.0, "iv": 0.3742, "open_interest": 18.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.001, "vega": 0.5698, "theta": -0.1055, "rho": 1.3644, "theo": 181.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 179.050003051758}, {"option": "REGN261218P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.3514, "open_interest": 24.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.001, "vega": 0.5734, "theta": -0.1221, "rho": -0.1525, "theo": 5.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-18T09:31:48", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261218C00630000", "bid": 167.4, "bid_size": 1.0, "ask": 176.4, "ask_size": 1.0, "iv": 0.3677, "open_interest": 11.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0011, "vega": 0.6247, "theta": -0.1162, "rho": 1.3673, "theo": 172.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-07-29T09:32:36", "percent_change": 0.0, "prev_day_close": 169.199996948242}, {"option": "REGN261218P00630000", "bid": 0.45, "bid_size": 3.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.3429, "open_interest": 38.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0011, "vega": 0.6296, "theta": -0.1321, "rho": -0.1725, "theo": 6.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-08-18T09:31:48", "percent_change": 0.0, "prev_day_close": 3.70000000298023}, {"option": "REGN261218C00640000", "bid": 158.4, "bid_size": 1.0, "ask": 167.3, "ask_size": 1.0, "iv": 0.3622, "open_interest": 28.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0012, "vega": 0.6826, "theta": -0.1273, "rho": 1.3675, "theo": 163.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.6, "last_trade_time": "2026-09-01T14:59:01", "percent_change": 0.0, "prev_day_close": 160.099998474121}, {"option": "REGN261218P00640000", "bid": 1.3, "bid_size": 6.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.3371, "open_interest": 20.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0012, "vega": 0.6868, "theta": -0.1426, "rho": -0.1933, "theo": 7.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-18T11:01:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN261218C00650000", "bid": 149.4, "bid_size": 1.0, "ask": 158.3, "ask_size": 2.0, "iv": 0.356, "open_interest": 53.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0013, "vega": 0.7431, "theta": -0.1388, "rho": 1.3653, "theo": 154.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.4, "last_trade_time": "2026-08-04T12:33:51", "percent_change": 0.0, "prev_day_close": 152.199996948242}, {"option": "REGN261218P00650000", "bid": 2.7, "bid_size": 5.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.3394, "open_interest": 201.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0013, "vega": 0.7486, "theta": -0.1534, "rho": -0.2184, "theo": 8.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T11:01:08", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "REGN261218C00660000", "bid": 141.0, "bid_size": 1.0, "ask": 149.2, "ask_size": 1.0, "iv": 0.3516, "open_interest": 8.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0015, "vega": 0.8074, "theta": -0.1506, "rho": 1.3595, "theo": 145.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-09-02T09:42:38", "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "REGN261218P00660000", "bid": 4.0, "bid_size": 2.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.3399, "open_interest": 17.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0015, "vega": 0.8132, "theta": -0.1646, "rho": -0.2447, "theo": 9.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-04T13:26:36", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "REGN261218C00670000", "bid": 132.0, "bid_size": 3.0, "ask": 140.7, "ask_size": 3.0, "iv": 0.3456, "open_interest": 21.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0016, "vega": 0.8731, "theta": -0.1627, "rho": 1.3508, "theo": 137.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.5, "last_trade_time": "2026-08-13T14:01:19", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "REGN261218P00670000", "bid": 5.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3366, "open_interest": 27.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0016, "vega": 0.8786, "theta": -0.1761, "rho": -0.274, "theo": 10.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-09-15T13:46:20", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "REGN261218C00680000", "bid": 124.0, "bid_size": 2.0, "ask": 132.2, "ask_size": 2.0, "iv": 0.3481, "open_interest": 33.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0018, "vega": 0.9411, "theta": -0.1749, "rho": 1.3387, "theo": 128.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.85, "last_trade_time": "2026-09-11T14:35:46", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "REGN261218P00680000", "bid": 7.0, "bid_size": 4.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.337, "open_interest": 94.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0018, "vega": 0.9492, "theta": -0.1877, "rho": -0.307, "theo": 12.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-17T15:51:52", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "REGN261218C00690000", "bid": 116.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.3411, "open_interest": 24.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0019, "vega": 1.0104, "theta": -0.1871, "rho": 1.3224, "theo": 120.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.15, "last_trade_time": "2026-09-11T14:35:46", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "REGN261218P00690000", "bid": 9.0, "bid_size": 2.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.3353, "open_interest": 48.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0019, "vega": 1.0164, "theta": -0.1993, "rho": -0.34, "theo": 13.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-26T13:56:08", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "REGN261218C00700000", "bid": 109.0, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.3422, "open_interest": 74.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0021, "vega": 1.079, "theta": -0.1991, "rho": 1.3032, "theo": 112.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.57, "last_trade_time": "2026-08-28T11:10:21", "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "REGN261218P00700000", "bid": 11.0, "bid_size": 4.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.333, "open_interest": 151.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0021, "vega": 1.0861, "theta": -0.2108, "rho": -0.3779, "theo": 15.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-10T13:51:51", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "REGN261218C00710000", "bid": 101.0, "bid_size": 1.0, "ask": 108.2, "ask_size": 1.0, "iv": 0.3373, "open_interest": 19.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0022, "vega": 1.1481, "theta": -0.2109, "rho": 1.2793, "theo": 104.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.88, "last_trade_time": "2026-08-03T09:51:10", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "REGN261218P00710000", "bid": 14.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.3338, "open_interest": 28.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0023, "vega": 1.1557, "theta": -0.2221, "rho": -0.4183, "theo": 17.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-25T13:09:02", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "REGN261218C00720000", "bid": 94.0, "bid_size": 1.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.3361, "open_interest": 158.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0024, "vega": 1.2143, "theta": -0.2222, "rho": 1.252, "theo": 97.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.25, "last_trade_time": "2026-09-10T15:28:46", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "REGN261218P00720000", "bid": 16.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3272, "open_interest": 222.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0024, "vega": 1.2208, "theta": -0.2329, "rho": -0.4622, "theo": 20.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-16T13:33:53", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "REGN261218C00730000", "bid": 87.0, "bid_size": 1.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.334, "open_interest": 22.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0025, "vega": 1.2782, "theta": -0.2328, "rho": 1.2207, "theo": 90.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.8, "last_trade_time": "2026-08-14T09:30:31", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "REGN261218P00730000", "bid": 19.0, "bid_size": 4.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.3269, "open_interest": 44.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0026, "vega": 1.2858, "theta": -0.2431, "rho": -0.5073, "theo": 23.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-09-03T10:11:30", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "REGN261218C00740000", "bid": 80.0, "bid_size": 1.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.331, "open_interest": 401.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0027, "vega": 1.3377, "theta": -0.2426, "rho": 1.1854, "theo": 83.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.6, "last_trade_time": "2026-08-24T15:59:59", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "REGN261218P00740000", "bid": 23.0, "bid_size": 2.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.3278, "open_interest": 121.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0027, "vega": 1.3443, "theta": -0.2524, "rho": -0.5543, "theo": 25.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-09-04T13:26:24", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "REGN261218C00750000", "bid": 73.0, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.3272, "open_interest": 81.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0028, "vega": 1.3915, "theta": -0.2514, "rho": 1.1472, "theo": 76.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-07-31T15:00:13", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "REGN261218P00750000", "bid": 25.0, "bid_size": 2.0, "ask": 32.1, "ask_size": 2.0, "iv": 0.322, "open_interest": 58.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0029, "vega": 1.3989, "theta": -0.2608, "rho": -0.6051, "theo": 29.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-09-11T13:59:58", "percent_change": 0.0, "prev_day_close": 29.9999990463257}, {"option": "REGN261218C00760000", "bid": 67.0, "bid_size": 1.0, "ask": 73.7, "ask_size": 2.0, "iv": 0.3259, "open_interest": 41.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0029, "vega": 1.4393, "theta": -0.259, "rho": 1.1048, "theo": 70.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-09-15T09:41:19", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "REGN261218P00760000", "bid": 29.9, "bid_size": 1.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.324, "open_interest": 8.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.003, "vega": 1.4438, "theta": -0.268, "rho": -0.6528, "theo": 32.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-09-11T13:59:58", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "REGN261218C00770000", "bid": 61.1, "bid_size": 1.0, "ask": 67.8, "ask_size": 1.0, "iv": 0.3243, "open_interest": 25.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.003, "vega": 1.4789, "theta": -0.2652, "rho": 1.0607, "theo": 64.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "REGN261218P00770000", "bid": 33.9, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3228, "open_interest": 21.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0031, "vega": 1.4823, "theta": -0.274, "rho": -0.7026, "theo": 36.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-19T13:39:50", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "REGN261218C00780000", "bid": 55.1, "bid_size": 1.0, "ask": 62.6, "ask_size": 1.0, "iv": 0.3226, "open_interest": 17.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0031, "vega": 1.5105, "theta": -0.27, "rho": 1.013, "theo": 58.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-15T15:03:01", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "REGN261218P00780000", "bid": 37.0, "bid_size": 2.0, "ask": 44.6, "ask_size": 2.0, "iv": 0.3181, "open_interest": 198.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0032, "vega": 1.5121, "theta": -0.2785, "rho": -0.7508, "theo": 41.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-16T11:00:54", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "REGN261218C00790000", "bid": 50.1, "bid_size": 1.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.3167, "open_interest": 29.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0032, "vega": 1.5327, "theta": -0.2733, "rho": 0.9644, "theo": 53.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-28T11:54:30", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "REGN261218P00790000", "bid": 42.9, "bid_size": 1.0, "ask": 48.4, "ask_size": 2.0, "iv": 0.3177, "open_interest": 276.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0033, "vega": 1.5318, "theta": -0.2816, "rho": -0.7997, "theo": 45.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-09-16T15:28:35", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "REGN261218C00800000", "bid": 45.1, "bid_size": 2.0, "ask": 51.7, "ask_size": 11.0, "iv": 0.3183, "open_interest": 171.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0032, "vega": 1.5454, "theta": -0.275, "rho": 0.9136, "theo": 48.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-18T14:28:56", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "REGN261218P00800000", "bid": 47.8, "bid_size": 1.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.317, "open_interest": 41.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0033, "vega": 1.5414, "theta": -0.2832, "rho": -0.844, "theo": 50.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.57, "last_trade_time": "2026-09-14T12:38:59", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "REGN261218C00810000", "bid": 40.0, "bid_size": 1.0, "ask": 47.9, "ask_size": 2.0, "iv": 0.3214, "open_interest": 43.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0032, "vega": 1.5486, "theta": -0.2751, "rho": 0.8624, "theo": 43.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.6, "last_trade_time": "2026-08-24T12:39:12", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "REGN261218P00810000", "bid": 52.0, "bid_size": 2.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.3111, "open_interest": 41.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0033, "vega": 1.541, "theta": -0.2833, "rho": -0.8869, "theo": 56.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-09-01T12:49:03", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "REGN261218C00820000", "bid": 36.1, "bid_size": 2.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.3143, "open_interest": 56.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0032, "vega": 1.5423, "theta": -0.2737, "rho": 0.8112, "theo": 39.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.06, "last_trade_time": "2026-09-11T12:57:36", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "REGN261218P00820000", "bid": 58.0, "bid_size": 2.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.3156, "open_interest": 36.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0033, "vega": 1.5299, "theta": -0.2819, "rho": -0.93, "theo": 62.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-09-02T12:15:50", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "REGN261218C00830000", "bid": 32.0, "bid_size": 2.0, "ask": 39.8, "ask_size": 2.0, "iv": 0.3174, "open_interest": 26.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0032, "vega": 1.5268, "theta": -0.2708, "rho": 0.7597, "theo": 35.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-08-19T15:38:39", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "REGN261218P00830000", "bid": 64.5, "bid_size": 2.0, "ask": 72.3, "ask_size": 2.0, "iv": 0.3166, "open_interest": 21.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0033, "vega": 1.5098, "theta": -0.2791, "rho": -0.9628, "theo": 68.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-09-03T11:57:26", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "REGN261218C00840000", "bid": 29.0, "bid_size": 2.0, "ask": 36.2, "ask_size": 2.0, "iv": 0.3189, "open_interest": 45.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0031, "vega": 1.5034, "theta": -0.2667, "rho": 0.7099, "theo": 32.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.54, "last_trade_time": "2026-09-04T09:56:06", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "REGN261218P00840000", "bid": 71.0, "bid_size": 1.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.3156, "open_interest": 16.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0033, "vega": 1.4768, "theta": -0.2752, "rho": -0.9932, "theo": 74.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.88, "last_trade_time": "2026-09-04T13:41:55", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "REGN261218C00850000", "bid": 25.4, "bid_size": 4.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.3159, "open_interest": 71.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0031, "vega": 1.4717, "theta": -0.2613, "rho": 0.6604, "theo": 28.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-15T12:32:53", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "REGN261218P00850000", "bid": 77.0, "bid_size": 1.0, "ask": 85.4, "ask_size": 2.0, "iv": 0.3132, "open_interest": 15.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0032, "vega": 1.4408, "theta": -0.27, "rho": -1.0172, "theo": 81.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-09-01T13:43:03", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "REGN261218C00860000", "bid": 22.4, "bid_size": 3.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.3182, "open_interest": 37.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.003, "vega": 1.4345, "theta": -0.2549, "rho": 0.6138, "theo": 26.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-09-11T15:52:51", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "REGN261218P00860000", "bid": 84.0, "bid_size": 1.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.3129, "open_interest": 40.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0032, "vega": 1.3932, "theta": -0.264, "rho": -1.0272, "theo": 88.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-09-08T09:30:32", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "REGN261218C00870000", "bid": 20.0, "bid_size": 3.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.3163, "open_interest": 21.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0029, "vega": 1.3909, "theta": -0.2476, "rho": 0.568, "theo": 23.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-15T15:36:20", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "REGN261218P00870000", "bid": 92.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.3158, "open_interest": 3.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0031, "vega": 1.3415, "theta": -0.2572, "rho": -1.0374, "theo": 96.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-24T09:30:15", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "REGN261218C00880000", "bid": 17.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3144, "open_interest": 82.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0028, "vega": 1.3431, "theta": -0.2395, "rho": 0.5249, "theo": 21.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.47, "last_trade_time": "2026-09-15T13:54:54", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "REGN261218P00880000", "bid": 99.0, "bid_size": 1.0, "ask": 107.7, "ask_size": 2.0, "iv": 0.3139, "open_interest": 4.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.003, "vega": 1.2849, "theta": -0.2496, "rho": -1.0405, "theo": 103.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-09-04T09:30:11", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "REGN261218C00890000", "bid": 15.0, "bid_size": 3.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.3176, "open_interest": 122.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0027, "vega": 1.2925, "theta": -0.231, "rho": 0.4845, "theo": 18.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-15T13:00:38", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "REGN261218P00890000", "bid": 107.7, "bid_size": 1.0, "ask": 115.5, "ask_size": 8.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0029, "vega": 1.2175, "theta": -0.2417, "rho": -1.0413, "theo": 111.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.47, "last_trade_time": "2026-01-07T10:39:14", "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "REGN261218C00900000", "bid": 13.2, "bid_size": 10.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.3149, "open_interest": 242.0, "volume": 1.0, "delta": 0.2496, "gamma": 0.0025, "vega": 1.2382, "theta": -0.222, "rho": 0.4457, "theo": 16.9929, "change": 0.1, "open": 16.05, "high": 16.05, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-09-21T10:09:12", "percent_change": 0.626957, "prev_day_close": 15.9500002861023}, {"option": "REGN261218P00900000", "bid": 115.8, "bid_size": 6.0, "ask": 123.6, "ask_size": 6.0, "iv": 0.3175, "open_interest": 1.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0028, "vega": 1.1529, "theta": -0.2334, "rho": -1.0314, "theo": 120.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-04-23T13:32:04", "percent_change": 0.0, "prev_day_close": 121.650001525879}, {"option": "REGN261218C00910000", "bid": 11.5, "bid_size": 6.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.317, "open_interest": 203.0, "volume": 1.0, "delta": 0.2292, "gamma": 0.0024, "vega": 1.1835, "theta": -0.2128, "rho": 0.4103, "theo": 15.2748, "change": -0.05, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-21T10:09:12", "percent_change": -0.337836, "prev_day_close": 14.7999997138977}, {"option": "REGN261218P00910000", "bid": 123.2, "bid_size": 7.0, "ask": 131.2, "ask_size": 6.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0026, "vega": 1.0854, "theta": -0.2247, "rho": -1.0058, "theo": 128.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.7, "last_trade_time": "2026-03-10T15:49:53", "percent_change": 0.0, "prev_day_close": 130.349998474121}, {"option": "REGN261218C00920000", "bid": 9.0, "bid_size": 5.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.3164, "open_interest": 82.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0023, "vega": 1.1278, "theta": -0.2034, "rho": 0.3769, "theo": 13.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-09T14:36:11", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "REGN261218P00920000", "bid": 132.8, "bid_size": 6.0, "ask": 140.4, "ask_size": 6.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0025, "vega": 1.0138, "theta": -0.216, "rho": -0.996, "theo": 137.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.27, "last_trade_time": "2025-06-04T12:26:07", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "REGN261218C00930000", "bid": 8.0, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.319, "open_interest": 89.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0022, "vega": 1.0713, "theta": -0.1941, "rho": 0.3457, "theo": 12.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-15T12:32:37", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "REGN261218P00930000", "bid": 141.0, "bid_size": 1.0, "ask": 149.2, "ask_size": 4.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0024, "vega": 0.9441, "theta": -0.2072, "rho": -0.9601, "theo": 145.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-09-15T09:31:24", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "REGN261218C00940000", "bid": 6.8, "bid_size": 2.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3202, "open_interest": 56.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.002, "vega": 1.0164, "theta": -0.1848, "rho": 0.3176, "theo": 11.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-09T13:21:48", "percent_change": 0.0, "prev_day_close": 10.2500002384186}, {"option": "REGN261218P00940000", "bid": 149.1, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0023, "vega": 0.8722, "theta": -0.198, "rho": -0.903, "theo": 154.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2024-10-28T12:57:03", "percent_change": 0.0, "prev_day_close": 155.649993896484}, {"option": "REGN261218C00950000", "bid": 5.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.3173, "open_interest": 52.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0019, "vega": 0.9623, "theta": -0.1756, "rho": 0.2912, "theo": 10.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-15T13:49:41", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "REGN261218P00950000", "bid": 158.1, "bid_size": 1.0, "ask": 167.1, "ask_size": 1.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0022, "vega": 0.7971, "theta": -0.189, "rho": -0.8787, "theo": 163.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.5, "last_trade_time": "2025-04-03T15:40:10", "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "REGN261218C00960000", "bid": 4.0, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.3178, "open_interest": 25.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0018, "vega": 0.9087, "theta": -0.1667, "rho": 0.2667, "theo": 9.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-15T12:00:43", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "REGN261218P00960000", "bid": 167.7, "bid_size": 1.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0021, "vega": 0.724, "theta": -0.1822, "rho": -0.8274, "theo": 173.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.41, "last_trade_time": "2025-01-17T09:52:18", "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "REGN261218C00970000", "bid": 3.0, "bid_size": 5.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.3174, "open_interest": 17.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0017, "vega": 0.8579, "theta": -0.158, "rho": 0.2448, "theo": 8.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-08-21T12:56:52", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "REGN261218P00970000", "bid": 177.1, "bid_size": 1.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.002, "vega": 0.6625, "theta": -0.1743, "rho": -0.7756, "theo": 182.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 340.0, "last_trade_time": "2025-03-26T13:57:05", "percent_change": 0.0, "prev_day_close": 183.650001525879}, {"option": "REGN261218C00980000", "bid": 4.8, "bid_size": 1.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.3354, "open_interest": 51.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0016, "vega": 0.809, "theta": -0.1497, "rho": 0.2246, "theo": 7.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T14:28:44", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "REGN261218P00980000", "bid": 186.6, "bid_size": 1.0, "ask": 195.6, "ask_size": 1.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0019, "vega": 0.588, "theta": -0.1645, "rho": -0.7232, "theo": 191.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.0, "last_trade_time": "2025-09-05T11:56:12", "percent_change": 0.0, "prev_day_close": 193.050003051758}, {"option": "REGN261218C01000000", "bid": 1.0, "bid_size": 4.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.3198, "open_interest": 935.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0014, "vega": 0.7162, "theta": -0.1339, "rho": 0.1888, "theo": 6.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-15T15:16:26", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "REGN261218P01000000", "bid": 205.4, "bid_size": 1.0, "ask": 214.5, "ask_size": 1.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0017, "vega": 0.4532, "theta": -0.1501, "rho": -0.576, "theo": 210.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.0, "last_trade_time": "2025-04-07T10:31:12", "percent_change": 0.0, "prev_day_close": 212.050003051758}, {"option": "REGN261218C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.3182, "open_interest": 6.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0013, "vega": 0.674, "theta": -0.1265, "rho": 0.1735, "theo": 5.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-05-21T13:17:49", "percent_change": 0.0, "prev_day_close": 4.57500010728836}, {"option": "REGN261218P01010000", "bid": 215.7, "bid_size": 1.0, "ask": 224.7, "ask_size": 1.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0016, "vega": 0.3978, "theta": -0.1445, "rho": -0.4805, "theo": 220.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "REGN261218C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.3253, "open_interest": 16.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0012, "vega": 0.6334, "theta": -0.1195, "rho": 0.1592, "theo": 5.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-18T11:42:43", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REGN261218P01020000", "bid": 225.6, "bid_size": 1.0, "ask": 234.6, "ask_size": 1.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0015, "vega": 0.3258, "theta": -0.1499, "rho": -0.3796, "theo": 230.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 319.96, "last_trade_time": "2024-12-18T15:47:05", "percent_change": 0.0, "prev_day_close": 232.150001525879}, {"option": "REGN261218C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0011, "vega": 0.5946, "theta": -0.1129, "rho": 0.1462, "theo": 4.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REGN261218P01030000", "bid": 235.6, "bid_size": 1.0, "ask": 243.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0014, "vega": 0.2568, "theta": -0.1393, "rho": -0.3434, "theo": 240.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.4, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "REGN261218C01040000", "bid": 0.9, "bid_size": 12.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.3446, "open_interest": 5.0, "volume": 6.0, "delta": 0.0749, "gamma": 0.001, "vega": 0.5586, "theta": -0.1066, "rho": 0.1346, "theo": 4.1535, "change": 0.2, "open": 3.5, "high": 3.7, "low": 3.5, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:32:48", "percent_change": 5.71428, "prev_day_close": 3.50000004842877}, {"option": "REGN261218P01040000", "bid": 245.5, "bid_size": 1.0, "ask": 253.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0013, "vega": 0.2138, "theta": -0.1226, "rho": -0.2942, "theo": 249.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2024-11-25T14:44:07", "percent_change": 0.0, "prev_day_close": 252.050003051758}, {"option": "REGN261218C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.001, "vega": 0.525, "theta": -0.1006, "rho": 0.1239, "theo": 3.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN261218P01050000", "bid": 255.5, "bid_size": 2.0, "ask": 264.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0012, "vega": 0.1792, "theta": -0.1035, "rho": -0.2569, "theo": 259.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.399993896484}, {"option": "REGN261218C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.3519, "open_interest": 35.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0009, "vega": 0.493, "theta": -0.0949, "rho": 0.114, "theo": 3.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 3.39999990537763}, {"option": "REGN261218P01060000", "bid": 265.5, "bid_size": 1.0, "ask": 274.5, "ask_size": 1.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.001, "vega": 0.1194, "theta": -0.0687, "rho": 0.0, "theo": 269.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.949996948242}, {"option": "REGN261218C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3598, "open_interest": 3.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0008, "vega": 0.4626, "theta": -0.0896, "rho": 0.105, "theo": 3.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-19T13:17:03", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "REGN261218P01070000", "bid": 275.5, "bid_size": 1.0, "ask": 284.5, "ask_size": 1.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0007, "vega": 0.0247, "theta": -0.0687, "rho": 0.0, "theo": 279.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.949996948242}, {"option": "REGN261218C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3674, "open_interest": 36.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0008, "vega": 0.4344, "theta": -0.0846, "rho": 0.0969, "theo": 2.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-02-17T12:00:36", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "REGN261218P01080000", "bid": 285.5, "bid_size": 1.0, "ask": 294.5, "ask_size": 1.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0004, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 289.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.949996948242}, {"option": "REGN261218C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0007, "vega": 0.4083, "theta": -0.0799, "rho": 0.0895, "theo": 2.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "REGN261218P01090000", "bid": 295.5, "bid_size": 1.0, "ask": 304.5, "ask_size": 2.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 299.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.149993896484}, {"option": "REGN261218C01100000", "bid": 0.05, "bid_size": 5.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.3566, "open_interest": 1108.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0007, "vega": 0.3838, "theta": -0.0754, "rho": 0.0827, "theo": 2.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:48:34", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "REGN261218P01100000", "bid": 305.5, "bid_size": 1.0, "ask": 314.5, "ask_size": 1.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 309.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "REGN261218C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0006, "vega": 0.3605, "theta": -0.0712, "rho": 0.0764, "theo": 2.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REGN261218P01110000", "bid": 315.5, "bid_size": 1.0, "ask": 324.5, "ask_size": 1.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 319.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.149993896484}, {"option": "REGN261218C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.3951, "open_interest": 331.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0006, "vega": 0.3386, "theta": -0.0673, "rho": 0.0706, "theo": 2.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-18T09:46:39", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "REGN261218P01120000", "bid": 325.5, "bid_size": 1.0, "ask": 334.5, "ask_size": 1.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 329.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.62, "last_trade_time": "2024-11-04T13:49:34", "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "REGN261218C01130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0006, "vega": 0.3184, "theta": -0.0636, "rho": 0.0655, "theo": 1.9061, "change": 0.0, "open": 0.0, "high": 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": "REGN261218P01130000", "bid": 335.5, "bid_size": 1.0, "ask": 344.5, "ask_size": 1.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 339.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.949996948242}, {"option": "REGN261218C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4099, "open_interest": 529.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0005, "vega": 0.2997, "theta": -0.0601, "rho": 0.0608, "theo": 1.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-02-02T09:51:35", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "REGN261218P01140000", "bid": 345.5, "bid_size": 1.0, "ask": 354.5, "ask_size": 1.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 349.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.5, "last_trade_time": "2024-11-05T10:17:18", "percent_change": 0.0, "prev_day_close": 351.949996948242}, {"option": "REGN261218C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0005, "vega": 0.2822, "theta": -0.0569, "rho": 0.0564, "theo": 1.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "REGN261218P01150000", "bid": 355.5, "bid_size": 1.0, "ask": 364.5, "ask_size": 1.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 359.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.949996948242}, {"option": "REGN261218C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.4242, "open_interest": 72.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0004, "vega": 0.2655, "theta": -0.0538, "rho": 0.0523, "theo": 1.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-14T13:55:01", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "REGN261218P01160000", "bid": 365.5, "bid_size": 1.0, "ask": 374.5, "ask_size": 1.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 369.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.949996948242}, {"option": "REGN261218C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.4575, "open_interest": 25.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0004, "vega": 0.2353, "theta": -0.0482, "rho": 0.0452, "theo": 1.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-17T10:53:31", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "REGN261218P01180000", "bid": 385.5, "bid_size": 1.0, "ask": 394.5, "ask_size": 1.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 389.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.949996948242}, {"option": "REGN261218C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4714, "open_interest": 74.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0003, "vega": 0.2094, "theta": -0.0433, "rho": 0.0392, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-05T15:42:39", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "REGN261218P01200000", "bid": 405.5, "bid_size": 1.0, "ask": 414.5, "ask_size": 2.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 409.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 596.18, "last_trade_time": "2025-08-22T09:47:10", "percent_change": 0.0, "prev_day_close": 411.949996948242}, {"option": "REGN261218C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4863, "open_interest": 5.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0003, "vega": 0.1864, "theta": -0.0389, "rho": 0.0341, "theo": 0.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2025-12-05T10:42:30", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN261218P01220000", "bid": 425.5, "bid_size": 1.0, "ask": 434.5, "ask_size": 1.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 429.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "REGN261218C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5008, "open_interest": 6.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0003, "vega": 0.1662, "theta": -0.035, "rho": 0.0298, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-08T11:14:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218P01240000", "bid": 445.5, "bid_size": 1.0, "ask": 454.5, "ask_size": 1.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 449.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.949996948242}, {"option": "REGN261218C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5136, "open_interest": 9.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0002, "vega": 0.1487, "theta": -0.0316, "rho": 0.0261, "theo": 0.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-06-11T12:54:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218P01260000", "bid": 465.5, "bid_size": 1.0, "ask": 474.5, "ask_size": 1.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 469.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.949996948242}, {"option": "REGN261218C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5274, "open_interest": 16.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0002, "vega": 0.1333, "theta": -0.0286, "rho": 0.0229, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-23T09:51:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN261218P01280000", "bid": 485.5, "bid_size": 1.0, "ask": 494.5, "ask_size": 1.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 489.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.949996948242}, {"option": "REGN261218C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5409, "open_interest": 23.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.1195, "theta": -0.0259, "rho": 0.0202, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2025-11-21T14:52:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218P01300000", "bid": 505.5, "bid_size": 1.0, "ask": 514.5, "ask_size": 1.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 509.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 630.46, "last_trade_time": "2025-03-17T11:58:04", "percent_change": 0.0, "prev_day_close": 511.950012207031}, {"option": "REGN261218C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5541, "open_interest": 7.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0002, "vega": 0.1074, "theta": -0.0234, "rho": 0.0178, "theo": 0.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-03-31T09:30:14", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218P01320000", "bid": 525.5, "bid_size": 1.0, "ask": 534.5, "ask_size": 1.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 529.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 531.950012207031}, {"option": "REGN261218C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5671, "open_interest": 3.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0001, "vega": 0.0968, "theta": -0.0213, "rho": 0.0158, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-08T11:14:32", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218P01340000", "bid": 545.5, "bid_size": 1.0, "ask": 554.5, "ask_size": 1.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 549.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.950012207031}, {"option": "REGN261218C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.5783, "open_interest": 4.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0874, "theta": -0.0194, "rho": 0.014, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-03-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218P01360000", "bid": 565.5, "bid_size": 1.0, "ask": 574.5, "ask_size": 1.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 569.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 571.950012207031}, {"option": "REGN261218C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.5908, "open_interest": 3.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0001, "vega": 0.079, "theta": -0.0177, "rho": 0.0125, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-03-16T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN261218P01380000", "bid": 585.5, "bid_size": 1.0, "ask": 594.5, "ask_size": 1.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 589.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 591.950012207031}, {"option": "REGN261218C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6029, "open_interest": 24.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0001, "vega": 0.0715, "theta": -0.0161, "rho": 0.0112, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-23T10:10:12", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01400000", "bid": 605.5, "bid_size": 1.0, "ask": 614.5, "ask_size": 1.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 609.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.950012207031}, {"option": "REGN261218C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6149, "open_interest": 4.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.0649, "theta": -0.0148, "rho": 0.01, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-12-01T14:44:07", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01420000", "bid": 625.5, "bid_size": 1.0, "ask": 634.5, "ask_size": 1.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 629.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 631.950012207031}, {"option": "REGN261218C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6266, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0591, "theta": -0.0135, "rho": 0.009, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2024-09-17T13:31:16", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01440000", "bid": 645.5, "bid_size": 1.0, "ask": 654.5, "ask_size": 1.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 649.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 651.950012207031}, {"option": "REGN261218C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6382, "open_interest": 7.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0538, "theta": -0.0124, "rho": 0.008, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:39:46", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01460000", "bid": 665.5, "bid_size": 1.0, "ask": 674.5, "ask_size": 1.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 669.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 671.950012207031}, {"option": "REGN261218C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6495, "open_interest": 3.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.049, "theta": -0.0114, "rho": 0.0072, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-06T13:45:49", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01480000", "bid": 685.5, "bid_size": 1.0, "ask": 694.5, "ask_size": 1.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 689.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 691.950012207031}, {"option": "REGN261218C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6606, "open_interest": 7.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0448, "theta": -0.0105, "rho": 0.0066, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-02-04T14:49:43", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01500000", "bid": 705.5, "bid_size": 1.0, "ask": 714.5, "ask_size": 1.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 709.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 711.950012207031}, {"option": "REGN261218C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6715, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.041, "theta": -0.0096, "rho": 0.0059, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2025-06-13T13:49:55", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01520000", "bid": 725.5, "bid_size": 1.0, "ask": 734.5, "ask_size": 1.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 729.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 731.950012207031}, {"option": "REGN261218C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6823, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0376, "theta": -0.0089, "rho": 0.0054, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01540000", "bid": 745.5, "bid_size": 1.0, "ask": 754.5, "ask_size": 1.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 749.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 751.950012207031}, {"option": "REGN261218C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0345, "theta": -0.0082, "rho": 0.0049, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01560000", "bid": 765.5, "bid_size": 1.0, "ask": 774.5, "ask_size": 1.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 769.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 771.950012207031}, {"option": "REGN261218C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7032, "open_interest": 5.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0317, "theta": -0.0076, "rho": 0.0044, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-01-02T13:19:52", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01580000", "bid": 785.5, "bid_size": 1.0, "ask": 794.5, "ask_size": 1.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 789.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 791.950012207031}, {"option": "REGN261218C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7134, "open_interest": 135.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0291, "theta": -0.007, "rho": 0.004, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2025-12-23T09:52:12", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01600000", "bid": 805.5, "bid_size": 1.0, "ask": 814.5, "ask_size": 1.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 809.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 811.950012207031}, {"option": "REGN261218C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0268, "theta": -0.0065, "rho": 0.0037, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2025-07-10T10:54:13", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01620000", "bid": 825.5, "bid_size": 1.0, "ask": 834.5, "ask_size": 1.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 829.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 831.950012207031}, {"option": "REGN261218C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7334, "open_interest": 2.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0248, "theta": -0.0061, "rho": 0.0034, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2025-03-20T11:33:50", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01640000", "bid": 845.5, "bid_size": 1.0, "ask": 854.5, "ask_size": 1.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 849.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 851.950012207031}, {"option": "REGN261218C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7431, "open_interest": 30.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0229, "theta": -0.0056, "rho": 0.0031, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-23T09:53:48", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01660000", "bid": 865.5, "bid_size": 1.0, "ask": 874.5, "ask_size": 1.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 869.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 871.950012207031}, {"option": "REGN261218C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7527, "open_interest": 47.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0212, "theta": -0.0052, "rho": 0.0028, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2025-11-21T14:54:56", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01680000", "bid": 885.5, "bid_size": 1.0, "ask": 894.5, "ask_size": 1.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 889.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 891.950012207031}, {"option": "REGN261218C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7257, "open_interest": 66.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0196, "theta": -0.0049, "rho": 0.0026, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2025-12-18T14:07:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "REGN261218P01700000", "bid": 905.5, "bid_size": 1.0, "ask": 914.5, "ask_size": 1.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 909.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 911.950012207031}, {"option": "REGN261218C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.5894, "open_interest": 41.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0182, "theta": -0.0046, "rho": 0.0024, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "REGN261218P01720000", "bid": 925.5, "bid_size": 1.0, "ask": 934.5, "ask_size": 1.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 929.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 931.950012207031}, {"option": "REGN261218C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.6894, "open_interest": 66.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0169, "theta": -0.0042, "rho": 0.0022, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T14:14:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "REGN261218P01740000", "bid": 945.5, "bid_size": 1.0, "ask": 954.5, "ask_size": 1.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 949.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 951.950012207031}, {"option": "REGN261218C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7897, "open_interest": 108.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0157, "theta": -0.004, "rho": 0.002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2025-12-22T13:26:51", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN261218P01760000", "bid": 965.5, "bid_size": 1.0, "ask": 974.5, "ask_size": 1.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 969.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 971.950012207031}, {"option": "REGN261218C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.4847, "open_interest": 340.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0146, "theta": -0.0037, "rho": 0.0019, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T13:13:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REGN261218P01780000", "bid": 985.5, "bid_size": 1.0, "ask": 994.5, "ask_size": 2.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 989.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 799.99, "last_trade_time": "2024-10-21T10:46:56", "percent_change": 0.0, "prev_day_close": 991.950012207031}, {"option": "REGN270115C00290000", "bid": 500.0, "bid_size": 2.0, "ask": 508.8, "ask_size": 1.0, "iv": 0.7786, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 0.9348, "theo": 503.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.7, "last_trade_time": "2026-06-11T09:30:05", "percent_change": 0.0, "prev_day_close": 502.449996948242}, {"option": "REGN270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9863, "open_interest": 7.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0264, "theta": -0.0069, "rho": -0.0049, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-06-03T13:28:25", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00300000", "bid": 490.0, "bid_size": 2.0, "ask": 499.0, "ask_size": 2.0, "iv": 0.747, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0297, "theta": 0.0, "rho": 0.9664, "theo": 494.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.5, "last_trade_time": "2026-08-27T15:03:33", "percent_change": 0.0, "prev_day_close": 492.550003051758}, {"option": "REGN270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.8146, "open_interest": 24.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0299, "theta": -0.0077, "rho": -0.0056, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-05-06T09:39:44", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "REGN270115C00310000", "bid": 480.1, "bid_size": 1.0, "ask": 489.1, "ask_size": 1.0, "iv": 0.7162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0335, "theta": 0.0, "rho": 0.9979, "theo": 484.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.6, "last_trade_time": "2026-06-11T09:30:05", "percent_change": 0.0, "prev_day_close": 482.75}, {"option": "REGN270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9266, "open_interest": 69.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0336, "theta": -0.0085, "rho": -0.0064, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-04-13T14:52:40", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00320000", "bid": 470.2, "bid_size": 1.0, "ask": 479.3, "ask_size": 2.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0378, "theta": 0.0, "rho": 1.0294, "theo": 474.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.9, "last_trade_time": "2026-05-20T10:03:17", "percent_change": 0.0, "prev_day_close": 472.849990844727}, {"option": "REGN270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8983, "open_interest": 27.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0378, "theta": -0.0095, "rho": -0.0072, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-04-15T11:11:10", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00330000", "bid": 460.4, "bid_size": 1.0, "ask": 469.4, "ask_size": 2.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0425, "theta": 0.0, "rho": 1.0607, "theo": 464.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.050003051758}, {"option": "REGN270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8708, "open_interest": 179.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0427, "theta": -0.0105, "rho": -0.0083, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-07-30T10:01:00", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00340000", "bid": 450.5, "bid_size": 1.0, "ask": 459.6, "ask_size": 2.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0479, "theta": 0.0, "rho": 1.0918, "theo": 454.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.25}, {"option": "REGN270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8442, "open_interest": 9.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0483, "theta": -0.0116, "rho": -0.0094, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-04-27T14:09:16", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00350000", "bid": 441.0, "bid_size": 2.0, "ask": 449.7, "ask_size": 1.0, "iv": 0.6482, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0538, "theta": 0.0, "rho": 1.1228, "theo": 444.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.0, "last_trade_time": "2025-11-24T09:32:56", "percent_change": 0.0, "prev_day_close": 443.349990844727}, {"option": "REGN270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8184, "open_interest": 37.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.054, "theta": -0.0128, "rho": -0.0107, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-20T10:03:35", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00360000", "bid": 431.0, "bid_size": 2.0, "ask": 439.9, "ask_size": 1.0, "iv": 0.622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0602, "theta": 0.0, "rho": 1.1536, "theo": 435.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.37, "last_trade_time": "2026-07-28T11:08:12", "percent_change": 0.0, "prev_day_close": 433.550003051758}, {"option": "REGN270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7933, "open_interest": 26.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0603, "theta": -0.0141, "rho": -0.0121, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-20T10:06:41", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270115C00370000", "bid": 421.0, "bid_size": 2.0, "ask": 430.0, "ask_size": 2.0, "iv": 0.5903, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0674, "theta": 0.0, "rho": 1.1843, "theo": 425.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.2, "last_trade_time": "2025-10-30T11:27:45", "percent_change": 0.0, "prev_day_close": 423.75}, {"option": "REGN270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7689, "open_interest": 33.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0676, "theta": -0.0155, "rho": -0.0138, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-20T10:48:43", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270115C00380000", "bid": 411.2, "bid_size": 1.0, "ask": 420.2, "ask_size": 2.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0754, "theta": 0.0, "rho": 1.2147, "theo": 415.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.949996948242}, {"option": "REGN270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7452, "open_interest": 50.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.076, "theta": -0.017, "rho": -0.0156, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-08-20T10:49:11", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270115C00390000", "bid": 401.4, "bid_size": 1.0, "ask": 410.4, "ask_size": 2.0, "iv": 0.5641, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0842, "theta": 0.0, "rho": 1.2449, "theo": 405.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.6, "last_trade_time": "2025-11-26T12:19:43", "percent_change": 0.0, "prev_day_close": 404.050003051758}, {"option": "REGN270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.722, "open_interest": 70.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0847, "theta": -0.0187, "rho": -0.0176, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-09T12:01:07", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270115C00400000", "bid": 391.5, "bid_size": 2.0, "ask": 400.6, "ask_size": 2.0, "iv": 0.5458, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0939, "theta": 0.0, "rho": 1.2748, "theo": 395.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.0, "last_trade_time": "2025-11-21T12:50:29", "percent_change": 0.0, "prev_day_close": 394.25}, {"option": "REGN270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.7014, "open_interest": 31.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0941, "theta": -0.0205, "rho": -0.0199, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-09-09T12:00:15", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270115C00410000", "bid": 382.0, "bid_size": 2.0, "ask": 390.8, "ask_size": 1.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.1045, "theta": 0.0, "rho": 1.3045, "theo": 386.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.0, "last_trade_time": "2026-02-25T11:16:03", "percent_change": 0.0, "prev_day_close": 384.449996948242}, {"option": "REGN270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.679, "open_interest": 6.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1049, "theta": -0.0225, "rho": -0.0226, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T11:25:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270115C00420000", "bid": 372.0, "bid_size": 2.0, "ask": 381.0, "ask_size": 2.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.1162, "theta": 0.0, "rho": 1.3338, "theo": 376.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.45, "last_trade_time": "2025-10-29T12:33:58", "percent_change": 0.0, "prev_day_close": 374.75}, {"option": "REGN270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6575, "open_interest": 60.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1173, "theta": -0.0246, "rho": -0.0255, "theo": 0.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-04-27T14:33:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270115C00430000", "bid": 362.1, "bid_size": 2.0, "ask": 371.2, "ask_size": 2.0, "iv": 0.5068, "open_interest": 2.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1293, "theta": 0.0, "rho": 1.3627, "theo": 366.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.0, "last_trade_time": "2026-02-20T14:28:41", "percent_change": 0.0, "prev_day_close": 364.949996948242}, {"option": "REGN270115P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6364, "open_interest": 13.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.1304, "theta": -0.027, "rho": -0.0288, "theo": 0.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-20T13:11:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270115C00440000", "bid": 352.4, "bid_size": 1.0, "ask": 361.4, "ask_size": 2.0, "iv": 0.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.1436, "theta": 0.0, "rho": 1.3911, "theo": 356.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2025-10-31T09:57:57", "percent_change": 0.0, "prev_day_close": 355.150009155273}, {"option": "REGN270115P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6158, "open_interest": 10.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1442, "theta": -0.0294, "rho": -0.0323, "theo": 1.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-28T11:22:51", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN270115C00450000", "bid": 342.6, "bid_size": 1.0, "ask": 351.6, "ask_size": 2.0, "iv": 0.4843, "open_interest": 4.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.159, "theta": 0.0, "rho": 1.4192, "theo": 347.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.0, "last_trade_time": "2025-12-19T12:11:36", "percent_change": 0.0, "prev_day_close": 345.449996948242}, {"option": "REGN270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5974, "open_interest": 43.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1597, "theta": -0.0322, "rho": -0.0365, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-20T12:44:57", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN270115C00460000", "bid": 332.9, "bid_size": 1.0, "ask": 341.9, "ask_size": 2.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.1761, "theta": 0.0, "rho": 1.4467, "theo": 337.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.3, "last_trade_time": "2025-10-29T09:45:04", "percent_change": 0.0, "prev_day_close": 335.600006103516}, {"option": "REGN270115P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5776, "open_interest": 39.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.1778, "theta": -0.035, "rho": -0.0411, "theo": 1.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-06-10T14:39:39", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN270115C00470000", "bid": 323.1, "bid_size": 1.0, "ask": 332.2, "ask_size": 2.0, "iv": 0.4668, "open_interest": 1.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0002, "vega": 0.195, "theta": 0.0, "rho": 1.4736, "theo": 327.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.2, "last_trade_time": "2026-07-29T09:48:21", "percent_change": 0.0, "prev_day_close": 325.949996948242}, {"option": "REGN270115P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5598, "open_interest": 11.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0002, "vega": 0.1967, "theta": -0.0382, "rho": -0.0462, "theo": 1.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-06-02T11:43:45", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN270115C00480000", "bid": 313.4, "bid_size": 1.0, "ask": 322.5, "ask_size": 1.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0002, "vega": 0.2155, "theta": 0.0, "rho": 1.4998, "theo": 318.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.149993896484}, {"option": "REGN270115P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.5407, "open_interest": 32.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.2166, "theta": -0.0416, "rho": -0.0518, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:37:43", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN270115C00490000", "bid": 303.8, "bid_size": 1.0, "ask": 312.8, "ask_size": 2.0, "iv": 0.4519, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0002, "vega": 0.2376, "theta": -0.0045, "rho": 1.5254, "theo": 308.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.9, "last_trade_time": "2026-07-30T09:32:13", "percent_change": 0.0, "prev_day_close": 306.600006103516}, {"option": "REGN270115P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.5235, "open_interest": 10.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0003, "vega": 0.2389, "theta": -0.0452, "rho": -0.0582, "theo": 1.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-28T15:43:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "REGN270115C00500000", "bid": 294.1, "bid_size": 2.0, "ask": 303.0, "ask_size": 4.0, "iv": 0.4422, "open_interest": 6.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0003, "vega": 0.262, "theta": -0.0096, "rho": 1.5501, "theo": 298.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.8, "last_trade_time": "2026-09-03T14:03:19", "percent_change": 0.0, "prev_day_close": 296.75}, {"option": "REGN270115P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5065, "open_interest": 67.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0003, "vega": 0.2649, "theta": -0.0491, "rho": -0.0654, "theo": 2.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-09T10:59:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "REGN270115C00510000", "bid": 284.5, "bid_size": 2.0, "ask": 293.5, "ask_size": 3.0, "iv": 0.436, "open_interest": 12.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0003, "vega": 0.2889, "theta": -0.0151, "rho": 1.5738, "theo": 289.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.1, "last_trade_time": "2026-07-29T09:48:04", "percent_change": 0.0, "prev_day_close": 286.949996948242}, {"option": "REGN270115P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4989, "open_interest": 29.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0003, "vega": 0.2912, "theta": -0.0533, "rho": -0.0733, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-09T10:59:55", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN270115C00520000", "bid": 275.0, "bid_size": 2.0, "ask": 284.0, "ask_size": 4.0, "iv": 0.4322, "open_interest": 4.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0004, "vega": 0.3177, "theta": -0.0208, "rho": 1.5966, "theo": 279.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.23, "last_trade_time": "2026-08-10T11:31:41", "percent_change": 0.0, "prev_day_close": 277.599990844727}, {"option": "REGN270115P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.482, "open_interest": 16.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0004, "vega": 0.3191, "theta": -0.0578, "rho": -0.0821, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T10:59:53", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN270115C00530000", "bid": 265.4, "bid_size": 2.0, "ask": 274.0, "ask_size": 4.0, "iv": 0.4174, "open_interest": 12.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.3486, "theta": -0.0268, "rho": 1.6184, "theo": 270.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.73, "last_trade_time": "2026-08-10T11:31:41", "percent_change": 0.0, "prev_day_close": 267.899993896484}, {"option": "REGN270115P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4666, "open_interest": 7.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0004, "vega": 0.3511, "theta": -0.0626, "rho": -0.0922, "theo": 2.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-11T11:22:44", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "REGN270115C00540000", "bid": 255.9, "bid_size": 2.0, "ask": 264.9, "ask_size": 3.0, "iv": 0.4176, "open_interest": 9.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0004, "vega": 0.3827, "theta": -0.0331, "rho": 1.6388, "theo": 260.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.5, "last_trade_time": "2026-08-10T13:32:05", "percent_change": 0.0, "prev_day_close": 258.150001525879}, {"option": "REGN270115P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4501, "open_interest": 79.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0004, "vega": 0.3874, "theta": -0.0677, "rho": -0.1032, "theo": 3.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T11:25:58", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN270115C00550000", "bid": 246.5, "bid_size": 2.0, "ask": 255.0, "ask_size": 4.0, "iv": 0.4065, "open_interest": 24.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0005, "vega": 0.4196, "theta": -0.0397, "rho": 1.6577, "theo": 251.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-07-31T15:36:28", "percent_change": 0.0, "prev_day_close": 248.949996948242}, {"option": "REGN270115P00550000", "bid": 0.1, "bid_size": 3.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4371, "open_interest": 95.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0005, "vega": 0.4225, "theta": -0.0732, "rho": -0.1151, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5750000923872}, {"option": "REGN270115C00560000", "bid": 237.2, "bid_size": 1.0, "ask": 246.0, "ask_size": 4.0, "iv": 0.4071, "open_interest": 10.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0006, "vega": 0.4587, "theta": -0.0467, "rho": 1.6752, "theo": 241.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-08-31T11:32:38", "percent_change": 0.0, "prev_day_close": 239.449996948242}, {"option": "REGN270115P00560000", "bid": 0.55, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4266, "open_interest": 34.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0006, "vega": 0.4615, "theta": -0.0789, "rho": -0.1288, "theo": 4.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-15T15:34:37", "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "REGN270115C00570000", "bid": 227.8, "bid_size": 1.0, "ask": 236.0, "ask_size": 4.0, "iv": 0.3937, "open_interest": 8.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0006, "vega": 0.5008, "theta": -0.054, "rho": 1.6913, "theo": 232.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.47, "last_trade_time": "2026-09-11T10:54:56", "percent_change": 0.0, "prev_day_close": 230.099998474121}, {"option": "REGN270115P00570000", "bid": 1.05, "bid_size": 1.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.417, "open_interest": 37.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0006, "vega": 0.5067, "theta": -0.085, "rho": -0.1438, "theo": 4.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-14T10:05:40", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "REGN270115C00580000", "bid": 218.6, "bid_size": 2.0, "ask": 227.0, "ask_size": 6.0, "iv": 0.3923, "open_interest": 14.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0007, "vega": 0.5467, "theta": -0.0616, "rho": 1.7051, "theo": 223.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.9, "last_trade_time": "2026-07-28T10:37:39", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "REGN270115P00580000", "bid": 1.6, "bid_size": 1.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.4074, "open_interest": 92.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0007, "vega": 0.5517, "theta": -0.0915, "rho": -0.1605, "theo": 5.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-09-14T10:05:40", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "REGN270115C00590000", "bid": 209.4, "bid_size": 1.0, "ask": 217.8, "ask_size": 2.0, "iv": 0.3873, "open_interest": 2.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0008, "vega": 0.5951, "theta": -0.0696, "rho": 1.7169, "theo": 213.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-06-23T10:22:59", "percent_change": 0.0, "prev_day_close": 211.849998474121}, {"option": "REGN270115P00590000", "bid": 2.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3986, "open_interest": 41.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0008, "vega": 0.5988, "theta": -0.0983, "rho": -0.1789, "theo": 5.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-14T10:05:40", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "REGN270115C00600000", "bid": 200.3, "bid_size": 2.0, "ask": 208.8, "ask_size": 4.0, "iv": 0.3836, "open_interest": 18.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0008, "vega": 0.6462, "theta": -0.0779, "rho": 1.7269, "theo": 204.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.7, "last_trade_time": "2026-08-25T10:32:01", "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "REGN270115P00600000", "bid": 2.95, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3872, "open_interest": 169.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0008, "vega": 0.6527, "theta": -0.1055, "rho": -0.1993, "theo": 6.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-08T15:07:53", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "REGN270115C00610000", "bid": 191.3, "bid_size": 2.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.3806, "open_interest": 14.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0009, "vega": 0.7013, "theta": -0.0864, "rho": 1.7341, "theo": 195.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.35, "last_trade_time": "2026-09-03T11:21:15", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "REGN270115P00610000", "bid": 3.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3754, "open_interest": 34.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0009, "vega": 0.7086, "theta": -0.113, "rho": -0.2218, "theo": 7.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 7.39999997615814}, {"option": "REGN270115C00620000", "bid": 182.3, "bid_size": 1.0, "ask": 191.0, "ask_size": 2.0, "iv": 0.3748, "open_interest": 14.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.001, "vega": 0.7592, "theta": -0.0953, "rho": 1.7385, "theo": 186.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-08-13T11:44:41", "percent_change": 0.0, "prev_day_close": 184.800003051758}, {"option": "REGN270115P00620000", "bid": 4.6, "bid_size": 3.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3712, "open_interest": 153.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.001, "vega": 0.764, "theta": -0.1208, "rho": -0.2461, "theo": 8.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-09-15T15:26:53", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "REGN270115C00630000", "bid": 173.5, "bid_size": 2.0, "ask": 182.0, "ask_size": 4.0, "iv": 0.3692, "open_interest": 24.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0011, "vega": 0.8191, "theta": -0.1044, "rho": 1.7406, "theo": 177.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-08-17T15:59:13", "percent_change": 0.0, "prev_day_close": 175.849998474121}, {"option": "REGN270115P00630000", "bid": 5.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3669, "open_interest": 53.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0011, "vega": 0.8274, "theta": -0.1288, "rho": -0.2729, "theo": 9.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-15T15:26:31", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "REGN270115C00640000", "bid": 166.0, "bid_size": 4.0, "ask": 173.0, "ask_size": 4.0, "iv": 0.3699, "open_interest": 32.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0012, "vega": 0.8827, "theta": -0.1138, "rho": 1.7392, "theo": 168.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.18, "last_trade_time": "2026-08-04T09:37:25", "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "REGN270115P00640000", "bid": 6.8, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.367, "open_interest": 68.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0012, "vega": 0.8922, "theta": -0.1372, "rho": -0.3025, "theo": 10.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-09-15T15:37:08", "percent_change": 0.0, "prev_day_close": 10.4500000476837}, {"option": "REGN270115C00650000", "bid": 156.9, "bid_size": 1.0, "ask": 164.3, "ask_size": 7.0, "iv": 0.362, "open_interest": 29.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0013, "vega": 0.9487, "theta": -0.1234, "rho": 1.7342, "theo": 160.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.9, "last_trade_time": "2026-08-03T11:27:34", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "REGN270115P00650000", "bid": 7.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3599, "open_interest": 48.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0013, "vega": 0.9551, "theta": -0.1457, "rho": -0.3342, "theo": 11.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-11T12:03:24", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "REGN270115C00660000", "bid": 148.6, "bid_size": 2.0, "ask": 156.6, "ask_size": 6.0, "iv": 0.3618, "open_interest": 26.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0014, "vega": 1.0156, "theta": -0.133, "rho": 1.7266, "theo": 151.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.35, "last_trade_time": "2026-08-31T15:42:13", "percent_change": 0.0, "prev_day_close": 150.849998474121}, {"option": "REGN270115P00660000", "bid": 9.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.3593, "open_interest": 29.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0014, "vega": 1.0261, "theta": -0.1543, "rho": -0.3693, "theo": 12.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-11T13:53:25", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "REGN270115C00680000", "bid": 132.3, "bid_size": 2.0, "ask": 140.4, "ask_size": 3.0, "iv": 0.3544, "open_interest": 28.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0017, "vega": 1.1556, "theta": -0.1525, "rho": 1.6986, "theo": 135.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.9, "last_trade_time": "2026-08-11T11:22:02", "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "REGN270115P00680000", "bid": 12.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3494, "open_interest": 91.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0017, "vega": 1.1645, "theta": -0.1719, "rho": -0.4468, "theo": 16.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-09-16T15:12:59", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "REGN270115C00700000", "bid": 116.7, "bid_size": 2.0, "ask": 124.8, "ask_size": 2.0, "iv": 0.3468, "open_interest": 209.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0019, "vega": 1.2959, "theta": -0.1715, "rho": 1.6552, "theo": 119.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.65, "last_trade_time": "2026-08-27T11:04:07", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "REGN270115P00700000", "bid": 17.1, "bid_size": 10.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.3297, "open_interest": 188.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.002, "vega": 1.3063, "theta": -0.1891, "rho": -0.536, "theo": 20.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T13:52:33", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "REGN270115C00720000", "bid": 102.2, "bid_size": 3.0, "ask": 108.8, "ask_size": 3.0, "iv": 0.3364, "open_interest": 205.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0022, "vega": 1.4304, "theta": -0.1894, "rho": 1.5957, "theo": 104.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-08-26T11:21:27", "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "REGN270115P00720000", "bid": 23.7, "bid_size": 8.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.3388, "open_interest": 169.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0022, "vega": 1.445, "theta": -0.2053, "rho": -0.6353, "theo": 24.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-09-18T11:52:44", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "REGN270115C00740000", "bid": 88.3, "bid_size": 6.0, "ask": 94.8, "ask_size": 6.0, "iv": 0.3295, "open_interest": 75.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0024, "vega": 1.5524, "theta": -0.2052, "rho": 1.5193, "theo": 90.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.6, "last_trade_time": "2026-09-14T13:38:15", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "REGN270115P00740000", "bid": 30.0, "bid_size": 16.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.3264, "open_interest": 76.0, "volume": 1.0, "delta": -0.3067, "gamma": 0.0025, "vega": 1.5629, "theta": -0.2196, "rho": -0.7416, "theo": 30.9748, "change": -1.8, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-21T10:16:37", "percent_change": -5.4878, "prev_day_close": 32.7999992370606}, {"option": "REGN270115C00760000", "bid": 75.6, "bid_size": 6.0, "ask": 82.0, "ask_size": 9.0, "iv": 0.3243, "open_interest": 30.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0026, "vega": 1.654, "theta": -0.2181, "rho": 1.428, "theo": 78.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-09-17T11:23:42", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "REGN270115P00760000", "bid": 36.6, "bid_size": 2.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.3198, "open_interest": 185.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0027, "vega": 1.6612, "theta": -0.231, "rho": -0.853, "theo": 38.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-09-18T13:48:34", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "REGN270115C00780000", "bid": 65.5, "bid_size": 7.0, "ask": 70.3, "ask_size": 11.0, "iv": 0.3239, "open_interest": 419.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0027, "vega": 1.7276, "theta": -0.2274, "rho": 1.3251, "theo": 66.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.53, "last_trade_time": "2026-09-11T10:54:56", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "REGN270115P00780000", "bid": 44.8, "bid_size": 1.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.3155, "open_interest": 409.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0028, "vega": 1.7296, "theta": -0.2389, "rho": -0.963, "theo": 46.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.6, "last_trade_time": "2026-09-18T10:20:47", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "REGN270115C00800000", "bid": 55.6, "bid_size": 12.0, "ask": 58.4, "ask_size": 4.0, "iv": 0.3174, "open_interest": 261.0, "volume": 11.0, "delta": 0.5399, "gamma": 0.0028, "vega": 1.769, "theta": -0.2327, "rho": 1.2147, "theo": 56.5318, "change": 1.25, "open": 57.9, "high": 57.9, "low": 57.9, "tick": "no_change", "last_trade_price": 57.9, "last_trade_time": "2026-09-21T10:23:43", "percent_change": 2.20653, "prev_day_close": 56.6499996185303}, {"option": "REGN270115P00800000", "bid": 54.3, "bid_size": 1.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.3131, "open_interest": 130.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0029, "vega": 1.7639, "theta": -0.2429, "rho": -1.0727, "theo": 56.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-09-17T13:23:48", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "REGN270115C00820000", "bid": 45.8, "bid_size": 2.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.3128, "open_interest": 235.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0028, "vega": 1.7768, "theta": -0.2339, "rho": 1.0999, "theo": 47.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-09-15T09:51:38", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "REGN270115P00820000", "bid": 65.2, "bid_size": 3.0, "ask": 68.7, "ask_size": 6.0, "iv": 0.3107, "open_interest": 21.0, "volume": 0.0, "delta": -0.531, "gamma": 0.003, "vega": 1.7592, "theta": -0.243, "rho": -1.1629, "theo": 67.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-09-18T12:28:23", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "REGN270115C00840000", "bid": 38.4, "bid_size": 3.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.3132, "open_interest": 278.0, "volume": 48.0, "delta": 0.4308, "gamma": 0.0028, "vega": 1.7519, "theta": -0.2311, "rho": 0.9845, "theo": 39.949, "change": 0.95, "open": 38.0, "high": 40.6, "low": 38.0, "tick": "no_change", "last_trade_price": 40.6, "last_trade_time": "2026-09-21T10:23:43", "percent_change": 2.39597, "prev_day_close": 39.6499996185303}, {"option": "REGN270115P00840000", "bid": 77.1, "bid_size": 10.0, "ask": 83.0, "ask_size": 10.0, "iv": 0.3145, "open_interest": 46.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.003, "vega": 1.7202, "theta": -0.2393, "rho": -1.2384, "theo": 79.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-09-04T13:15:12", "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "REGN270115C00860000", "bid": 30.5, "bid_size": 6.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.3138, "open_interest": 164.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0027, "vega": 1.6985, "theta": -0.225, "rho": 0.8731, "theo": 33.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-09-03T09:30:06", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "REGN270115P00860000", "bid": 90.4, "bid_size": 6.0, "ask": 96.8, "ask_size": 10.0, "iv": 0.315, "open_interest": 8.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0029, "vega": 1.649, "theta": -0.2325, "rho": -1.2918, "theo": 93.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-09-02T11:53:54", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "REGN270115C00880000", "bid": 25.0, "bid_size": 1.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.318, "open_interest": 317.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.0026, "vega": 1.6237, "theta": -0.2161, "rho": 0.7695, "theo": 27.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-09-04T13:56:59", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "REGN270115P00880000", "bid": 104.7, "bid_size": 1.0, "ask": 112.5, "ask_size": 4.0, "iv": 0.3185, "open_interest": 2.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0028, "vega": 1.5482, "theta": -0.2231, "rho": -1.3193, "theo": 108.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-08-26T12:53:45", "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "REGN270115C00900000", "bid": 20.4, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.3199, "open_interest": 343.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0024, "vega": 1.5322, "theta": -0.2053, "rho": 0.6739, "theo": 23.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-09-15T15:32:39", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "REGN270115P00900000", "bid": 121.0, "bid_size": 2.0, "ask": 127.7, "ask_size": 2.0, "iv": 0.3218, "open_interest": 2.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0026, "vega": 1.4293, "theta": -0.2122, "rho": -1.311, "theo": 123.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.1, "last_trade_time": "2026-09-08T09:30:33", "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "REGN270115C00920000", "bid": 16.4, "bid_size": 2.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.3214, "open_interest": 148.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0022, "vega": 1.4308, "theta": -0.1933, "rho": 0.5873, "theo": 19.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-15T13:34:13", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "REGN270115P00920000", "bid": 137.3, "bid_size": 2.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0025, "vega": 1.3002, "theta": -0.2003, "rho": -1.2848, "theo": 140.2601, "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": 142.550003051758}, {"option": "REGN270115C00940000", "bid": 13.1, "bid_size": 2.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.325, "open_interest": 78.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.002, "vega": 1.3264, "theta": -0.1806, "rho": 0.5117, "theo": 16.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-28T14:37:47", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "REGN270115P00940000", "bid": 153.4, "bid_size": 2.0, "ask": 161.0, "ask_size": 5.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0023, "vega": 1.1499, "theta": -0.1882, "rho": -1.2321, "theo": 157.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.599998474121}, {"option": "REGN270115C00960000", "bid": 10.3, "bid_size": 3.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3299, "open_interest": 194.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0018, "vega": 1.2202, "theta": -0.1678, "rho": 0.4444, "theo": 13.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T12:35:50", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "REGN270115P00960000", "bid": 170.9, "bid_size": 2.0, "ask": 179.0, "ask_size": 4.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0022, "vega": 1.0126, "theta": -0.1756, "rho": -1.1534, "theo": 175.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "REGN270115C00980000", "bid": 8.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3341, "open_interest": 55.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0017, "vega": 1.1184, "theta": -0.1553, "rho": 0.3865, "theo": 11.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-15T11:56:38", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "REGN270115P00980000", "bid": 189.0, "bid_size": 2.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.002, "vega": 0.8654, "theta": -0.1624, "rho": -1.0512, "theo": 193.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "REGN270115C01000000", "bid": 6.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.3367, "open_interest": 249.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0015, "vega": 1.0202, "theta": -0.1432, "rho": 0.336, "theo": 9.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-15T15:16:26", "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "REGN270115P01000000", "bid": 207.3, "bid_size": 2.0, "ask": 215.9, "ask_size": 5.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0018, "vega": 0.73, "theta": -0.1468, "rho": -0.9307, "theo": 212.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.599998474121}, {"option": "REGN270115C01010000", "bid": 5.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.337, "open_interest": 22.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0014, "vega": 0.9744, "theta": -0.1374, "rho": 0.3138, "theo": 9.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T10:47:57", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "REGN270115P01010000", "bid": 216.8, "bid_size": 2.0, "ask": 225.0, "ask_size": 4.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0018, "vega": 0.6531, "theta": -0.1395, "rho": -0.8054, "theo": 221.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.150001525879}, {"option": "REGN270115C01020000", "bid": 4.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3392, "open_interest": 67.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0014, "vega": 0.9296, "theta": -0.1318, "rho": 0.2928, "theo": 8.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-01T13:57:06", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "REGN270115P01020000", "bid": 226.4, "bid_size": 2.0, "ask": 235.0, "ask_size": 4.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0017, "vega": 0.5714, "theta": -0.1373, "rho": -0.7802, "theo": 231.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "REGN270115C01030000", "bid": 4.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0013, "vega": 0.886, "theta": -0.1264, "rho": 0.2732, "theo": 7.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-01T13:56:11", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "REGN270115P01030000", "bid": 236.1, "bid_size": 2.0, "ask": 245.0, "ask_size": 6.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0017, "vega": 0.5246, "theta": -0.1332, "rho": -0.7058, "theo": 240.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.449996948242}, {"option": "REGN270115C01040000", "bid": 3.6, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.3451, "open_interest": 40.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0012, "vega": 0.8444, "theta": -0.1211, "rho": 0.2554, "theo": 7.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T12:46:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "REGN270115P01040000", "bid": 245.8, "bid_size": 2.0, "ask": 254.8, "ask_size": 2.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0016, "vega": 0.4609, "theta": -0.1293, "rho": -0.6206, "theo": 250.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.150001525879}, {"option": "REGN270115C01050000", "bid": 3.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0011, "vega": 0.8054, "theta": -0.116, "rho": 0.239, "theo": 6.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-10T10:44:40", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "REGN270115P01050000", "bid": 255.6, "bid_size": 2.0, "ask": 264.7, "ask_size": 2.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0016, "vega": 0.3943, "theta": -0.133, "rho": -0.5646, "theo": 260.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.050003051758}, {"option": "REGN270115C01060000", "bid": 2.6, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.35, "open_interest": 36.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0011, "vega": 0.7679, "theta": -0.1112, "rho": 0.2236, "theo": 6.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-09-04T15:56:18", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "REGN270115P01060000", "bid": 265.6, "bid_size": 2.0, "ask": 274.6, "ask_size": 1.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0015, "vega": 0.3224, "theta": -0.1228, "rho": -0.4278, "theo": 270.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.050003051758}, {"option": "REGN270115C01070000", "bid": 2.15, "bid_size": 1.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.001, "vega": 0.7315, "theta": -0.1065, "rho": 0.2091, "theo": 5.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "REGN270115P01070000", "bid": 275.6, "bid_size": 2.0, "ask": 284.6, "ask_size": 1.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0014, "vega": 0.241, "theta": -0.1162, "rho": -0.3176, "theo": 279.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.949996948242}, {"option": "REGN270115C01080000", "bid": 1.8, "bid_size": 3.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.3591, "open_interest": 14.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.001, "vega": 0.6966, "theta": -0.1021, "rho": 0.1958, "theo": 5.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T12:34:57", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "REGN270115P01080000", "bid": 285.5, "bid_size": 2.0, "ask": 294.6, "ask_size": 1.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0012, "vega": 0.1896, "theta": -0.1158, "rho": -0.2833, "theo": 289.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.949996948242}, {"option": "REGN270115C01090000", "bid": 1.4, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0009, "vega": 0.6638, "theta": -0.0978, "rho": 0.1836, "theo": 5.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000017881393}, {"option": "REGN270115P01090000", "bid": 295.5, "bid_size": 2.0, "ask": 304.6, "ask_size": 1.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0011, "vega": 0.1643, "theta": -0.1103, "rho": -0.0484, "theo": 299.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.949996948242}, {"option": "REGN270115C01100000", "bid": 1.05, "bid_size": 1.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.3665, "open_interest": 138.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0009, "vega": 0.6331, "theta": -0.0937, "rho": 0.1724, "theo": 4.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-08T09:50:44", "percent_change": 0.0, "prev_day_close": 5.49999982118607}, {"option": "REGN270115P01100000", "bid": 305.5, "bid_size": 2.0, "ask": 314.5, "ask_size": 1.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0008, "vega": 0.0692, "theta": -0.1078, "rho": 0.0, "theo": 309.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "REGN270115C01110000", "bid": 0.7, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0008, "vega": 0.6037, "theta": -0.0898, "rho": 0.1618, "theo": 4.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "REGN270115P01110000", "bid": 315.5, "bid_size": 2.0, "ask": 324.5, "ask_size": 1.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0005, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 319.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.949996948242}, {"option": "REGN270115C01120000", "bid": 0.4, "bid_size": 1.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3734, "open_interest": 2.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0008, "vega": 0.5754, "theta": -0.0861, "rho": 0.1518, "theo": 4.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2025-12-03T13:50:57", "percent_change": 0.0, "prev_day_close": 5.0250001847744}, {"option": "REGN270115P01120000", "bid": 325.5, "bid_size": 2.0, "ask": 334.5, "ask_size": 1.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0003, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 329.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "REGN270115C01130000", "bid": 0.15, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0007, "vega": 0.5483, "theta": -0.0825, "rho": 0.1426, "theo": 3.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499979734421}, {"option": "REGN270115P01130000", "bid": 335.5, "bid_size": 2.0, "ask": 344.5, "ask_size": 2.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 339.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.949996948242}, {"option": "REGN270115C01140000", "bid": 0.05, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.3834, "open_interest": 16.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0007, "vega": 0.5228, "theta": -0.0791, "rho": 0.1341, "theo": 3.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-02-13T13:06:35", "percent_change": 0.0, "prev_day_close": 4.60000009834766}, {"option": "REGN270115P01140000", "bid": 345.5, "bid_size": 2.0, "ask": 354.5, "ask_size": 1.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 349.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.0, "last_trade_time": "2026-04-24T09:35:30", "percent_change": 0.0, "prev_day_close": 351.949996948242}, {"option": "REGN270115C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0007, "vega": 0.4989, "theta": -0.0759, "rho": 0.1263, "theo": 3.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4249999076128}, {"option": "REGN270115P01150000", "bid": 355.5, "bid_size": 2.0, "ask": 364.5, "ask_size": 1.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 359.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.949996948242}, {"option": "REGN270115C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3945, "open_interest": 2.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0006, "vega": 0.4764, "theta": -0.0728, "rho": 0.1191, "theo": 3.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-01-13T13:41:05", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN270115P01160000", "bid": 365.5, "bid_size": 2.0, "ask": 374.5, "ask_size": 1.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 369.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.949996948242}, {"option": "REGN270115C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4065, "open_interest": 3.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0006, "vega": 0.4342, "theta": -0.067, "rho": 0.1057, "theo": 2.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-01-15T12:30:46", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "REGN270115P01180000", "bid": 385.5, "bid_size": 2.0, "ask": 394.5, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 389.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.949996948242}, {"option": "REGN270115C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.419, "open_interest": 7.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0005, "vega": 0.3957, "theta": -0.0618, "rho": 0.0942, "theo": 2.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-19T14:51:52", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN270115P01200000", "bid": 405.5, "bid_size": 2.0, "ask": 414.5, "ask_size": 1.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 409.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.949996948242}, {"option": "REGN270115C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0004, "vega": 0.3618, "theta": -0.057, "rho": 0.0843, "theo": 2.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN270115P01220000", "bid": 425.5, "bid_size": 2.0, "ask": 434.5, "ask_size": 2.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 429.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "REGN270219C00350000", "bid": 442.6, "bid_size": 1.0, "ask": 451.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0308, "theta": 0.0, "rho": 1.4144, "theo": 447.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.349990844727}, {"option": "REGN270219P00350000", "bid": 0.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.7243, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0311, "theta": -0.0044, "rho": -0.0064, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T10:03:35", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "REGN270219C00360000", "bid": 433.0, "bid_size": 2.0, "ask": 441.9, "ask_size": 1.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0362, "theta": 0.0, "rho": 1.4536, "theo": 437.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.550003051758}, {"option": "REGN270219P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.7013, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0372, "theta": -0.0052, "rho": -0.0078, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T10:06:41", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270219C00370000", "bid": 423.1, "bid_size": 2.0, "ask": 432.1, "ask_size": 2.0, "iv": 0.4209, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0417, "theta": 0.0, "rho": 1.4928, "theo": 427.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.7, "last_trade_time": "2026-07-30T10:13:55", "percent_change": 0.0, "prev_day_close": 425.75}, {"option": "REGN270219P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6798, "open_interest": 3.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0442, "theta": -0.0061, "rho": -0.0095, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T10:48:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270219C00380000", "bid": 413.3, "bid_size": 1.0, "ask": 422.3, "ask_size": 1.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.052, "theta": 0.0, "rho": 1.531, "theo": 417.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.050003051758}, {"option": "REGN270219P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6607, "open_interest": 4.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0523, "theta": -0.0072, "rho": -0.0114, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-20T10:49:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270219C00390000", "bid": 403.5, "bid_size": 2.0, "ask": 412.6, "ask_size": 2.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0603, "theta": 0.0, "rho": 1.5693, "theo": 408.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.25}, {"option": "REGN270219P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6404, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0618, "theta": -0.0084, "rho": -0.0138, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-09T12:01:07", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270219C00400000", "bid": 393.8, "bid_size": 1.0, "ask": 402.8, "ask_size": 2.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0691, "theta": 0.0, "rho": 1.6076, "theo": 398.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.550003051758}, {"option": "REGN270219P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6205, "open_interest": 2.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0726, "theta": -0.0098, "rho": -0.0166, "theo": 0.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-09T12:00:15", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN270219C00410000", "bid": 384.1, "bid_size": 1.0, "ask": 393.1, "ask_size": 1.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0844, "theta": 0.0, "rho": 1.6445, "theo": 388.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.649993896484}, {"option": "REGN270219P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6011, "open_interest": 4.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.085, "theta": -0.0113, "rho": -0.0198, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T11:25:28", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN270219C00420000", "bid": 374.3, "bid_size": 1.0, "ask": 383.3, "ask_size": 1.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0969, "theta": 0.0, "rho": 1.6814, "theo": 378.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.050003051758}, {"option": "REGN270219P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0992, "theta": -0.0131, "rho": -0.0236, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN270219C00430000", "bid": 364.6, "bid_size": 1.0, "ask": 373.6, "ask_size": 2.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.1102, "theta": 0.0, "rho": 1.7183, "theo": 369.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.349990844727}, {"option": "REGN270219P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.5652, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.1151, "theta": -0.0151, "rho": -0.028, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN270219C00440000", "bid": 354.9, "bid_size": 1.0, "ask": 363.9, "ask_size": 2.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.1322, "theta": 0.0, "rho": 1.7529, "theo": 359.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.600006103516}, {"option": "REGN270219P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1331, "theta": -0.0174, "rho": -0.0331, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN270219C00450000", "bid": 345.2, "bid_size": 2.0, "ask": 354.3, "ask_size": 2.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.1504, "theta": 0.0, "rho": 1.7877, "theo": 349.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.949996948242}, {"option": "REGN270219P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.1536, "theta": -0.0199, "rho": -0.039, "theo": 0.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN270219C00460000", "bid": 335.6, "bid_size": 1.0, "ask": 344.6, "ask_size": 1.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1699, "theta": 0.0, "rho": 1.8226, "theo": 340.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.25}, {"option": "REGN270219P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5134, "open_interest": 1.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0002, "vega": 0.1763, "theta": -0.0226, "rho": -0.0458, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "REGN270219C00470000", "bid": 325.9, "bid_size": 1.0, "ask": 334.9, "ask_size": 2.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.2002, "theta": 0.0, "rho": 1.854, "theo": 330.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.600006103516}, {"option": "REGN270219P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.2016, "theta": -0.0257, "rho": -0.0536, "theo": 1.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN270219C00480000", "bid": 316.3, "bid_size": 2.0, "ask": 325.3, "ask_size": 2.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.2255, "theta": 0.0, "rho": 1.8858, "theo": 321.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.900009155273}, {"option": "REGN270219P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.4644, "open_interest": 2.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.23, "theta": -0.0291, "rho": -0.0626, "theo": 1.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN270219C00490000", "bid": 306.8, "bid_size": 1.0, "ask": 315.8, "ask_size": 2.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0002, "vega": 0.253, "theta": -0.001, "rho": 1.9179, "theo": 311.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.449996948242}, {"option": "REGN270219P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0002, "vega": 0.261, "theta": -0.0329, "rho": -0.0728, "theo": 1.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN270219C00500000", "bid": 297.2, "bid_size": 2.0, "ask": 306.0, "ask_size": 3.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0003, "vega": 0.2931, "theta": -0.006, "rho": 1.9447, "theo": 301.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.75}, {"option": "REGN270219P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0003, "vega": 0.2952, "theta": -0.037, "rho": -0.0842, "theo": 1.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN270219C00515000", "bid": 283.0, "bid_size": 1.0, "ask": 292.0, "ask_size": 3.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0003, "vega": 0.3417, "theta": -0.0142, "rho": 1.9862, "theo": 287.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "REGN270219P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.4161, "open_interest": 4.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0003, "vega": 0.3529, "theta": -0.0438, "rho": -0.1046, "theo": 2.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T11:36:09", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN270219C00520000", "bid": 278.3, "bid_size": 2.0, "ask": 287.3, "ask_size": 2.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0004, "vega": 0.3641, "theta": -0.0171, "rho": 2.0007, "theo": 282.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.199996948242}, {"option": "REGN270219P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0004, "vega": 0.3736, "theta": -0.0462, "rho": -0.1121, "theo": 2.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "REGN270219C00525000", "bid": 273.6, "bid_size": 1.0, "ask": 282.6, "ask_size": 1.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0004, "vega": 0.393, "theta": -0.02, "rho": 2.0096, "theo": 278.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.399993896484}, {"option": "REGN270219P00525000", "bid": 0.2, "bid_size": 5.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.4068, "open_interest": 4.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0004, "vega": 0.3953, "theta": -0.0488, "rho": -0.1198, "theo": 2.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T09:56:41", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "REGN270219C00530000", "bid": 268.9, "bid_size": 1.0, "ask": 277.9, "ask_size": 1.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0004, "vega": 0.4147, "theta": -0.0231, "rho": 2.0212, "theo": 273.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.800003051758}, {"option": "REGN270219P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0004, "vega": 0.4178, "theta": -0.0514, "rho": -0.128, "theo": 3.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "REGN270219C00535000", "bid": 264.3, "bid_size": 2.0, "ask": 273.0, "ask_size": 1.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.4366, "theta": -0.0263, "rho": 2.0324, "theo": 268.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.75}, {"option": "REGN270219P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0004, "vega": 0.4414, "theta": -0.0541, "rho": -0.1371, "theo": 3.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN270219C00540000", "bid": 259.6, "bid_size": 1.0, "ask": 268.6, "ask_size": 2.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0004, "vega": 0.4575, "theta": -0.0296, "rho": 2.0434, "theo": 264.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.899993896484}, {"option": "REGN270219P00540000", "bid": 0.5, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0005, "vega": 0.466, "theta": -0.057, "rho": -0.1466, "theo": 3.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-09-16T11:20:41", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "REGN270219C00545000", "bid": 255.0, "bid_size": 1.0, "ask": 264.0, "ask_size": 3.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0005, "vega": 0.4763, "theta": -0.033, "rho": 2.0547, "theo": 259.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.599998474121}, {"option": "REGN270219P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0005, "vega": 0.4912, "theta": -0.0599, "rho": -0.157, "theo": 3.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-16T11:20:41", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "REGN270219C00550000", "bid": 250.4, "bid_size": 1.0, "ask": 259.3, "ask_size": 1.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0005, "vega": 0.5067, "theta": -0.0364, "rho": 2.067, "theo": 255.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.900009155273}, {"option": "REGN270219P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0005, "vega": 0.5172, "theta": -0.0629, "rho": -0.1668, "theo": 4.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-09-16T11:20:41", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "REGN270219C00555000", "bid": 245.8, "bid_size": 1.0, "ask": 254.7, "ask_size": 1.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0005, "vega": 0.5405, "theta": -0.0399, "rho": 2.0709, "theo": 250.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.449996948242}, {"option": "REGN270219P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.3682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0006, "vega": 0.544, "theta": -0.066, "rho": -0.1776, "theo": 4.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-07-29T10:58:13", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "REGN270219C00560000", "bid": 241.2, "bid_size": 2.0, "ask": 250.0, "ask_size": 3.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0006, "vega": 0.5672, "theta": -0.0436, "rho": 2.0791, "theo": 245.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "REGN270219P00560000", "bid": 0.05, "bid_size": 2.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0006, "vega": 0.5716, "theta": -0.0692, "rho": -0.1891, "theo": 4.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8749999050051}, {"option": "REGN270219C00565000", "bid": 236.6, "bid_size": 2.0, "ask": 245.6, "ask_size": 1.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0006, "vega": 0.5938, "theta": -0.0473, "rho": 2.0868, "theo": 241.2925, "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": 239.25}, {"option": "REGN270219P00565000", "bid": 3.6, "bid_size": 3.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0006, "vega": 0.6006, "theta": -0.0725, "rho": -0.2017, "theo": 5.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-09-14T09:43:02", "percent_change": 0.0, "prev_day_close": 5.22499999403954}, {"option": "REGN270219C00570000", "bid": 232.1, "bid_size": 2.0, "ask": 241.0, "ask_size": 3.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0006, "vega": 0.6192, "theta": -0.0511, "rho": 2.0945, "theo": 236.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.650001525879}, {"option": "REGN270219P00570000", "bid": 0.8, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.3594, "open_interest": 1.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0006, "vega": 0.6304, "theta": -0.0759, "rho": -0.2143, "theo": 5.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-09-14T09:43:02", "percent_change": 0.0, "prev_day_close": 5.40000000596046}, {"option": "REGN270219C00575000", "bid": 227.6, "bid_size": 1.0, "ask": 236.6, "ask_size": 1.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0007, "vega": 0.6416, "theta": -0.055, "rho": 2.1027, "theo": 232.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "REGN270219P00575000", "bid": 1.3, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0007, "vega": 0.6609, "theta": -0.0793, "rho": -0.2274, "theo": 5.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-09-14T09:43:02", "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "REGN270219C00580000", "bid": 223.1, "bid_size": 1.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.3702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0007, "vega": 0.6817, "theta": -0.0589, "rho": 2.1124, "theo": 227.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.4, "last_trade_time": "2026-07-08T11:19:33", "percent_change": 0.0, "prev_day_close": 225.650001525879}, {"option": "REGN270219P00580000", "bid": 1.7, "bid_size": 1.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3595, "open_interest": 24.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0007, "vega": 0.6919, "theta": -0.0829, "rho": -0.2416, "theo": 6.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-09T12:15:37", "percent_change": 0.0, "prev_day_close": 6.32499998807907}, {"option": "REGN270219C00585000", "bid": 218.7, "bid_size": 1.0, "ask": 227.6, "ask_size": 1.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0007, "vega": 0.7184, "theta": -0.063, "rho": 2.1098, "theo": 223.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.299995422363}, {"option": "REGN270219P00585000", "bid": 2.25, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0008, "vega": 0.7234, "theta": -0.0865, "rho": -0.2556, "theo": 6.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "REGN270219C00590000", "bid": 214.2, "bid_size": 2.0, "ask": 223.0, "ask_size": 1.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0008, "vega": 0.7497, "theta": -0.0671, "rho": 2.1139, "theo": 218.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.849998474121}, {"option": "REGN270219P00590000", "bid": 2.75, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.3596, "open_interest": 41.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0008, "vega": 0.7558, "theta": -0.0902, "rho": -0.2706, "theo": 7.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "REGN270219C00595000", "bid": 209.8, "bid_size": 2.0, "ask": 218.8, "ask_size": 2.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0008, "vega": 0.7806, "theta": -0.0712, "rho": 2.1175, "theo": 214.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "REGN270219P00595000", "bid": 3.3, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0008, "vega": 0.7897, "theta": -0.094, "rho": -0.2866, "theo": 7.7393, "change": 0.0, "open": 0.0, "high": 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": "REGN270219C00600000", "bid": 205.5, "bid_size": 1.0, "ask": 214.4, "ask_size": 1.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0008, "vega": 0.8095, "theta": -0.0755, "rho": 2.1211, "theo": 210.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.050003051758}, {"option": "REGN270219P00600000", "bid": 3.8, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.3592, "open_interest": 45.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0009, "vega": 0.8241, "theta": -0.0978, "rho": -0.3033, "theo": 8.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-15T13:34:28", "percent_change": 0.0, "prev_day_close": 8.35000002384186}, {"option": "REGN270219C00605000", "bid": 201.2, "bid_size": 1.0, "ask": 210.0, "ask_size": 3.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0009, "vega": 0.8349, "theta": -0.0798, "rho": 2.1258, "theo": 205.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "REGN270219P00605000", "bid": 4.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0009, "vega": 0.8588, "theta": -0.1017, "rho": -0.3205, "theo": 8.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T12:14:11", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "REGN270219C00610000", "bid": 196.9, "bid_size": 2.0, "ask": 206.0, "ask_size": 3.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0009, "vega": 0.886, "theta": -0.0841, "rho": 2.1325, "theo": 201.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "REGN270219P00610000", "bid": 4.9, "bid_size": 1.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0009, "vega": 0.8942, "theta": -0.1057, "rho": -0.3387, "theo": 9.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-15T12:09:43", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "REGN270219C00615000", "bid": 192.9, "bid_size": 2.0, "ask": 201.8, "ask_size": 1.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.001, "vega": 0.9224, "theta": -0.0885, "rho": 2.1219, "theo": 197.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.150001525879}, {"option": "REGN270219P00615000", "bid": 5.7, "bid_size": 2.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.001, "vega": 0.9292, "theta": -0.1097, "rho": -0.3561, "theo": 10.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-15T12:14:11", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "REGN270219C00620000", "bid": 188.2, "bid_size": 1.0, "ask": 197.6, "ask_size": 2.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.001, "vega": 0.9571, "theta": -0.0929, "rho": 2.1212, "theo": 192.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.900001525879}, {"option": "REGN270219P00620000", "bid": 6.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.001, "vega": 0.9655, "theta": -0.1137, "rho": -0.3763, "theo": 10.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-08T14:33:04", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "REGN270219C00625000", "bid": 184.2, "bid_size": 2.0, "ask": 193.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.001, "vega": 0.9911, "theta": -0.0974, "rho": 2.1199, "theo": 188.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.850006103516}, {"option": "REGN270219P00625000", "bid": 7.1, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.3597, "open_interest": 1.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0011, "vega": 1.0029, "theta": -0.1178, "rho": -0.3962, "theo": 11.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-15T13:26:37", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "REGN270219C00630000", "bid": 180.0, "bid_size": 1.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0011, "vega": 1.0225, "theta": -0.1019, "rho": 2.1191, "theo": 184.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.599998474121}, {"option": "REGN270219P00630000", "bid": 7.9, "bid_size": 2.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.3599, "open_interest": 26.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0011, "vega": 1.0405, "theta": -0.1219, "rho": -0.4171, "theo": 12.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-15T13:23:21", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "REGN270219C00635000", "bid": 175.9, "bid_size": 1.0, "ask": 185.0, "ask_size": 3.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0011, "vega": 1.0528, "theta": -0.1064, "rho": 2.12, "theo": 180.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.599998474121}, {"option": "REGN270219P00635000", "bid": 8.5, "bid_size": 1.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.3587, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0012, "vega": 1.078, "theta": -0.1261, "rho": -0.4385, "theo": 12.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-04T15:28:53", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "REGN270219C00640000", "bid": 171.8, "bid_size": 2.0, "ask": 181.0, "ask_size": 3.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0012, "vega": 1.1071, "theta": -0.1109, "rho": 2.1088, "theo": 176.0405, "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": 174.599998474121}, {"option": "REGN270219P00640000", "bid": 9.4, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0012, "vega": 1.1157, "theta": -0.1303, "rho": -0.4584, "theo": 13.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "REGN270219C00645000", "bid": 167.8, "bid_size": 5.0, "ask": 177.0, "ask_size": 4.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0012, "vega": 1.1438, "theta": -0.1155, "rho": 2.1035, "theo": 171.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.449996948242}, {"option": "REGN270219P00645000", "bid": 10.2, "bid_size": 2.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0012, "vega": 1.1524, "theta": -0.1345, "rho": -0.482, "theo": 14.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-04T14:59:09", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "REGN270219C00650000", "bid": 164.2, "bid_size": 2.0, "ask": 173.0, "ask_size": 4.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0013, "vega": 1.1801, "theta": -0.12, "rho": 2.0975, "theo": 167.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "REGN270219P00650000", "bid": 11.1, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.3566, "open_interest": 5.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0013, "vega": 1.1912, "theta": -0.1386, "rho": -0.5053, "theo": 15.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-09-08T14:24:46", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "REGN270219C00655000", "bid": 159.6, "bid_size": 2.0, "ask": 169.0, "ask_size": 4.0, "iv": 0.3579, "open_interest": 1.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0013, "vega": 1.2152, "theta": -0.1245, "rho": 2.0912, "theo": 163.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.58, "last_trade_time": "2026-07-09T10:59:55", "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "REGN270219P00655000", "bid": 12.0, "bid_size": 3.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.3553, "open_interest": 2.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0014, "vega": 1.2294, "theta": -0.1428, "rho": -0.5294, "theo": 16.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-09-04T15:07:43", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "REGN270219C00660000", "bid": 155.8, "bid_size": 2.0, "ask": 165.0, "ask_size": 4.0, "iv": 0.358, "open_interest": 3.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0014, "vega": 1.2472, "theta": -0.129, "rho": 2.0857, "theo": 159.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.3, "last_trade_time": "2026-08-14T14:03:24", "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "REGN270219P00660000", "bid": 13.0, "bid_size": 1.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0014, "vega": 1.2684, "theta": -0.147, "rho": -0.5544, "theo": 17.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-09-04T15:15:44", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "REGN270219C00665000", "bid": 152.0, "bid_size": 2.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0014, "vega": 1.2817, "theta": -0.1335, "rho": 2.0825, "theo": 156.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "REGN270219P00665000", "bid": 14.2, "bid_size": 3.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0014, "vega": 1.3065, "theta": -0.1512, "rho": -0.579, "theo": 18.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999997138977}, {"option": "REGN270219C00670000", "bid": 148.1, "bid_size": 2.0, "ask": 157.3, "ask_size": 2.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0014, "vega": 1.3332, "theta": -0.1379, "rho": 2.0631, "theo": 152.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "REGN270219P00670000", "bid": 15.2, "bid_size": 1.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.3543, "open_interest": 11.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0015, "vega": 1.3434, "theta": -0.1553, "rho": -0.6042, "theo": 19.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-04T15:44:33", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "REGN270219C00675000", "bid": 144.2, "bid_size": 2.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0015, "vega": 1.3695, "theta": -0.1423, "rho": 2.0524, "theo": 148.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.45, "last_trade_time": "2026-07-31T15:38:17", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "REGN270219P00675000", "bid": 16.3, "bid_size": 1.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0015, "vega": 1.3796, "theta": -0.1594, "rho": -0.6322, "theo": 20.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "REGN270219C00680000", "bid": 140.4, "bid_size": 2.0, "ask": 149.7, "ask_size": 2.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0015, "vega": 1.4051, "theta": -0.1466, "rho": 2.041, "theo": 144.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-08-04T12:36:02", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "REGN270219P00680000", "bid": 17.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0016, "vega": 1.4182, "theta": -0.1635, "rho": -0.6566, "theo": 21.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "REGN270219C00685000", "bid": 137.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0016, "vega": 1.439, "theta": -0.1509, "rho": 2.0296, "theo": 140.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "REGN270219P00685000", "bid": 18.8, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0016, "vega": 1.4546, "theta": -0.1675, "rho": -0.6864, "theo": 22.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-09-04T15:47:37", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "REGN270219C00690000", "bid": 133.0, "bid_size": 3.0, "ask": 142.3, "ask_size": 3.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0016, "vega": 1.4695, "theta": -0.1551, "rho": 2.0194, "theo": 137.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.950004577637}, {"option": "REGN270219P00690000", "bid": 19.9, "bid_size": 1.0, "ask": 28.9, "ask_size": 2.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0017, "vega": 1.492, "theta": -0.1714, "rho": -0.7113, "theo": 23.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "REGN270219C00695000", "bid": 129.6, "bid_size": 4.0, "ask": 138.7, "ask_size": 3.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0017, "vega": 1.506, "theta": -0.1593, "rho": 2.0124, "theo": 133.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "REGN270219P00695000", "bid": 21.3, "bid_size": 1.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.3501, "open_interest": 1.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0017, "vega": 1.5279, "theta": -0.1753, "rho": -0.7405, "theo": 25.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-02T11:00:39", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "REGN270219C00700000", "bid": 126.0, "bid_size": 3.0, "ask": 135.1, "ask_size": 1.0, "iv": 0.3503, "open_interest": 21.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0017, "vega": 1.5503, "theta": -0.1633, "rho": 1.9847, "theo": 129.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.65, "last_trade_time": "2026-09-15T10:36:42", "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "REGN270219P00700000", "bid": 22.7, "bid_size": 1.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.3495, "open_interest": 8.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0018, "vega": 1.5614, "theta": -0.1791, "rho": -0.7708, "theo": 26.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.86, "last_trade_time": "2026-09-08T14:11:40", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "REGN270219C00705000", "bid": 122.5, "bid_size": 2.0, "ask": 131.6, "ask_size": 3.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0018, "vega": 1.5836, "theta": -0.1672, "rho": 1.9687, "theo": 126.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "REGN270219P00705000", "bid": 24.1, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0018, "vega": 1.5944, "theta": -0.1828, "rho": -0.8028, "theo": 28.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "REGN270219C00710000", "bid": 119.0, "bid_size": 2.0, "ask": 128.1, "ask_size": 2.0, "iv": 0.3488, "open_interest": 1.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0018, "vega": 1.6157, "theta": -0.1711, "rho": 1.9521, "theo": 122.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.7, "last_trade_time": "2026-08-10T12:24:29", "percent_change": 0.0, "prev_day_close": 121.899997711182}, {"option": "REGN270219P00710000", "bid": 25.5, "bid_size": 2.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0019, "vega": 1.6291, "theta": -0.1864, "rho": -0.8277, "theo": 29.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "REGN270219C00715000", "bid": 115.8, "bid_size": 2.0, "ask": 124.7, "ask_size": 1.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0018, "vega": 1.6458, "theta": -0.1748, "rho": 1.9358, "theo": 119.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "REGN270219P00715000", "bid": 27.1, "bid_size": 1.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.3466, "open_interest": 2.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0019, "vega": 1.6617, "theta": -0.1899, "rho": -0.8582, "theo": 31.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-11T12:04:06", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "REGN270219C00720000", "bid": 112.2, "bid_size": 2.0, "ask": 121.3, "ask_size": 2.0, "iv": 0.3468, "open_interest": 2.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0019, "vega": 1.6727, "theta": -0.1784, "rho": 1.9214, "theo": 116.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-09-01T13:00:52", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "REGN270219P00720000", "bid": 28.7, "bid_size": 1.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.3456, "open_interest": 12.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.002, "vega": 1.6935, "theta": -0.1933, "rho": -0.8883, "theo": 32.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.83, "last_trade_time": "2026-08-21T15:22:30", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "REGN270219C00740000", "bid": 99.2, "bid_size": 2.0, "ask": 108.3, "ask_size": 2.0, "iv": 0.3431, "open_interest": 9.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.002, "vega": 1.7953, "theta": -0.1915, "rho": 1.8336, "theo": 103.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.7, "last_trade_time": "2026-09-01T12:57:24", "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "REGN270219P00740000", "bid": 35.5, "bid_size": 1.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0021, "vega": 1.8065, "theta": -0.2056, "rho": -1.0107, "theo": 39.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "REGN270219C00760000", "bid": 87.3, "bid_size": 2.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.3402, "open_interest": 3.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0022, "vega": 1.8916, "theta": -0.2022, "rho": 1.7398, "theo": 91.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.91, "last_trade_time": "2026-09-01T12:54:27", "percent_change": 0.0, "prev_day_close": 89.9499969482422}, {"option": "REGN270219P00760000", "bid": 43.3, "bid_size": 1.0, "ask": 51.2, "ask_size": 1.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0023, "vega": 1.8981, "theta": -0.2156, "rho": -1.1374, "theo": 47.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.75, "last_trade_time": "2026-09-15T14:47:21", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "REGN270219C00780000", "bid": 76.2, "bid_size": 6.0, "ask": 84.2, "ask_size": 1.0, "iv": 0.3359, "open_interest": 15.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0023, "vega": 1.9594, "theta": -0.21, "rho": 1.6454, "theo": 80.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-21T10:06:21", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "REGN270219P00780000", "bid": 52.5, "bid_size": 8.0, "ask": 58.8, "ask_size": 7.0, "iv": 0.3327, "open_interest": 4.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0024, "vega": 1.9639, "theta": -0.2229, "rho": -1.2538, "theo": 56.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-09-18T12:25:00", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "REGN270219C00800000", "bid": 66.0, "bid_size": 2.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.3353, "open_interest": 80.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0023, "vega": 2.0078, "theta": -0.215, "rho": 1.5301, "theo": 70.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-09-10T11:25:02", "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "REGN270219P00800000", "bid": 61.6, "bid_size": 2.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0025, "vega": 2.0009, "theta": -0.2273, "rho": -1.3692, "theo": 65.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499988555908}, {"option": "REGN270219C00820000", "bid": 56.8, "bid_size": 4.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.3321, "open_interest": 3.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0024, "vega": 2.0269, "theta": -0.2169, "rho": 1.4165, "theo": 60.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.9, "last_trade_time": "2026-08-10T12:38:51", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "REGN270219P00820000", "bid": 72.2, "bid_size": 1.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.3307, "open_interest": 2.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0025, "vega": 2.0093, "theta": -0.2289, "rho": -1.4745, "theo": 76.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-08-26T15:28:49", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "REGN270219C00840000", "bid": 48.2, "bid_size": 1.0, "ask": 57.2, "ask_size": 2.0, "iv": 0.3296, "open_interest": 14.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0024, "vega": 2.0216, "theta": -0.216, "rho": 1.3071, "theo": 52.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-08-13T10:10:17", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "REGN270219P00840000", "bid": 83.9, "bid_size": 1.0, "ask": 93.0, "ask_size": 5.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0025, "vega": 1.9836, "theta": -0.2277, "rho": -1.5532, "theo": 88.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "REGN270219C00860000", "bid": 41.1, "bid_size": 11.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.3242, "open_interest": 5.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0023, "vega": 1.9888, "theta": -0.2124, "rho": 1.1881, "theo": 45.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-09-18T11:14:52", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "REGN270219P00860000", "bid": 96.6, "bid_size": 1.0, "ask": 105.6, "ask_size": 2.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0025, "vega": 1.9316, "theta": -0.224, "rho": -1.62, "theo": 101.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "REGN270219C00880000", "bid": 34.2, "bid_size": 1.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0023, "vega": 1.9373, "theta": -0.2064, "rho": 1.0759, "theo": 39.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "REGN270219P00880000", "bid": 110.4, "bid_size": 1.0, "ask": 119.4, "ask_size": 1.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0025, "vega": 1.8541, "theta": -0.218, "rho": -1.6602, "theo": 115.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "REGN270219C00900000", "bid": 29.0, "bid_size": 6.0, "ask": 35.8, "ask_size": 14.0, "iv": 0.3223, "open_interest": 24.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0022, "vega": 1.8646, "theta": -0.1983, "rho": 0.9696, "theo": 33.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-09-18T11:37:23", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "REGN270219P00900000", "bid": 125.0, "bid_size": 4.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0024, "vega": 1.749, "theta": -0.2103, "rho": -1.6582, "theo": 129.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "REGN270219C00920000", "bid": 24.0, "bid_size": 2.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.323, "open_interest": 8.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0021, "vega": 1.775, "theta": -0.1887, "rho": 0.8656, "theo": 28.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-02T10:16:47", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "REGN270219P00920000", "bid": 140.2, "bid_size": 1.0, "ask": 149.5, "ask_size": 2.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0024, "vega": 1.6281, "theta": -0.2012, "rho": -1.6563, "theo": 145.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.200004577637}, {"option": "REGN270219C00940000", "bid": 20.0, "bid_size": 5.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.3248, "open_interest": 2.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.002, "vega": 1.681, "theta": -0.1779, "rho": 0.7735, "theo": 24.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-09-03T09:30:00", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "REGN270219P00940000", "bid": 156.5, "bid_size": 2.0, "ask": 165.7, "ask_size": 2.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0023, "vega": 1.4807, "theta": -0.1913, "rho": -1.5933, "theo": 161.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.300003051758}, {"option": "REGN270219C00960000", "bid": 16.0, "bid_size": 6.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.3212, "open_interest": 16.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0018, "vega": 1.5698, "theta": -0.1663, "rho": 0.681, "theo": 20.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-15T12:02:56", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "REGN270219P00960000", "bid": 173.8, "bid_size": 2.0, "ask": 182.4, "ask_size": 2.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0022, "vega": 1.3242, "theta": -0.1808, "rho": -1.5107, "theo": 178.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "REGN270219C00980000", "bid": 13.1, "bid_size": 1.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.3242, "open_interest": 3.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0017, "vega": 1.4659, "theta": -0.1542, "rho": 0.6053, "theo": 17.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-09-15T11:58:54", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "REGN270219P00980000", "bid": 191.0, "bid_size": 3.0, "ask": 199.9, "ask_size": 1.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0021, "vega": 1.1501, "theta": -0.1703, "rho": -1.3723, "theo": 195.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "REGN270219C01000000", "bid": 11.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.3245, "open_interest": 6.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0016, "vega": 1.3456, "theta": -0.142, "rho": 0.5257, "theo": 14.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-10T15:53:52", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "REGN270219P01000000", "bid": 210.0, "bid_size": 6.0, "ask": 216.9, "ask_size": 6.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.002, "vega": 0.969, "theta": -0.1588, "rho": -1.2349, "theo": 213.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "REGN270219C01020000", "bid": 9.0, "bid_size": 8.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.3255, "open_interest": 3.0, "volume": 1.0, "delta": 0.1574, "gamma": 0.0014, "vega": 1.2404, "theta": -0.13, "rho": 0.459, "theo": 12.2757, "change": 0.6, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 4.8, "prev_day_close": 12.5}, {"option": "REGN270219P01020000", "bid": 227.7, "bid_size": 6.0, "ask": 235.6, "ask_size": 6.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0019, "vega": 0.7825, "theta": -0.1427, "rho": -1.0257, "theo": 231.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "REGN270219C01040000", "bid": 7.0, "bid_size": 2.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0013, "vega": 1.1241, "theta": -0.1183, "rho": 0.3998, "theo": 10.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-15T11:56:12", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "REGN270219P01040000", "bid": 247.4, "bid_size": 7.0, "ask": 254.5, "ask_size": 6.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0018, "vega": 0.5536, "theta": -0.1449, "rho": -0.7517, "theo": 250.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.6, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 252.999992370605}, {"option": "REGN270219C01060000", "bid": 5.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3266, "open_interest": 3.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0012, "vega": 1.0248, "theta": -0.1071, "rho": 0.3469, "theo": 8.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T14:10:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "REGN270219P01060000", "bid": 265.9, "bid_size": 2.0, "ask": 274.9, "ask_size": 2.0, "iv": 0.3363, "open_interest": 1.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0016, "vega": 0.3921, "theta": -0.1494, "rho": -0.4291, "theo": 270.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.8, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 272.25}, {"option": "REGN270219C01080000", "bid": 4.0, "bid_size": 3.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.3292, "open_interest": 27.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0011, "vega": 0.9198, "theta": -0.0965, "rho": 0.3006, "theo": 7.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T12:01:36", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "REGN270219P01080000", "bid": 285.5, "bid_size": 1.0, "ask": 294.5, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0012, "vega": 0.1748, "theta": -0.1036, "rho": -0.2489, "theo": 289.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.949996948242}, {"option": "REGN270219C01100000", "bid": 2.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3251, "open_interest": 3.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.001, "vega": 0.8321, "theta": -0.0866, "rho": 0.2626, "theo": 6.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "REGN270219P01100000", "bid": 305.5, "bid_size": 2.0, "ask": 314.5, "ask_size": 1.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 309.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "REGN270219C01120000", "bid": 1.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3251, "open_interest": 9.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0008, "vega": 0.7404, "theta": -0.0775, "rho": 0.2241, "theo": 5.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-01T14:58:01", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "REGN270219P01120000", "bid": 325.5, "bid_size": 2.0, "ask": 334.5, "ask_size": 1.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 329.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "REGN270219C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0008, "vega": 0.6643, "theta": -0.0692, "rho": 0.1944, "theo": 4.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000009685755}, {"option": "REGN270219P01140000", "bid": 345.5, "bid_size": 2.0, "ask": 354.5, "ask_size": 1.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 349.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.949996948242}, {"option": "REGN270219C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3356, "open_interest": 2.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0007, "vega": 0.5888, "theta": -0.0616, "rho": 0.1662, "theo": 3.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "REGN270219P01160000", "bid": 365.5, "bid_size": 2.0, "ask": 374.5, "ask_size": 2.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 369.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.949996948242}, {"option": "REGN270219C01180000", "bid": 2.0, "bid_size": 5.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.361, "open_interest": 5.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0006, "vega": 0.5249, "theta": -0.0547, "rho": 0.1435, "theo": 3.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T09:46:55", "percent_change": 0.0, "prev_day_close": 3.02499990165234}, {"option": "REGN270219P01180000", "bid": 385.5, "bid_size": 2.0, "ask": 394.5, "ask_size": 1.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 389.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.949996948242}, {"option": "REGN270219C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.3548, "open_interest": 3.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0005, "vega": 0.4663, "theta": -0.0484, "rho": 0.123, "theo": 2.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-02T15:01:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "REGN270219P01200000", "bid": 405.5, "bid_size": 2.0, "ask": 414.5, "ask_size": 1.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 409.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.949996948242}, {"option": "REGN270219C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3643, "open_interest": 4.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0005, "vega": 0.4118, "theta": -0.0429, "rho": 0.1059, "theo": 2.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-02T15:25:01", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN270219P01220000", "bid": 425.5, "bid_size": 2.0, "ask": 434.5, "ask_size": 1.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 429.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "REGN270219C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.3724, "open_interest": 8.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0004, "vega": 0.3661, "theta": -0.0379, "rho": 0.0917, "theo": 1.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T09:40:56", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN270219P01240000", "bid": 445.5, "bid_size": 2.0, "ask": 454.5, "ask_size": 1.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 449.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.449996948242}, {"option": "REGN270319C00330000", "bid": 463.0, "bid_size": 2.0, "ask": 471.4, "ask_size": 1.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0718, "theta": 0.0, "rho": 1.5844, "theo": 466.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.949996948242}, {"option": "REGN270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.072, "theta": -0.0097, "rho": -0.0178, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270319C00340000", "bid": 453.0, "bid_size": 2.0, "ask": 461.6, "ask_size": 1.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.0817, "theta": 0.0, "rho": 1.6299, "theo": 456.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.350006103516}, {"option": "REGN270319P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0, "vega": 0.0821, "theta": -0.0109, "rho": -0.0206, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "REGN270319C00350000", "bid": 443.0, "bid_size": 1.0, "ask": 451.9, "ask_size": 2.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0929, "theta": 0.0, "rho": 1.675, "theo": 447.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.449996948242}, {"option": "REGN270319P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6295, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0935, "theta": -0.0123, "rho": -0.0238, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-17T09:30:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "REGN270319C00360000", "bid": 433.1, "bid_size": 1.0, "ask": 442.2, "ask_size": 2.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.1053, "theta": 0.0, "rho": 1.7196, "theo": 437.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.75}, {"option": "REGN270319P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.1058, "theta": -0.0138, "rho": -0.0274, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 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": "REGN270319C00370000", "bid": 424.0, "bid_size": 2.0, "ask": 432.4, "ask_size": 1.0, "iv": 0.5201, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.1188, "theta": 0.0, "rho": 1.7638, "theo": 427.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.6, "last_trade_time": "2026-07-31T09:47:08", "percent_change": 0.0, "prev_day_close": 426.050003051758}, {"option": "REGN270319P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6261, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.1192, "theta": -0.0154, "rho": -0.0315, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-08-19T10:39:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270319C00380000", "bid": 414.0, "bid_size": 2.0, "ask": 422.7, "ask_size": 1.0, "iv": 0.4984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.1339, "theta": 0.0, "rho": 1.8074, "theo": 418.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.87, "last_trade_time": "2026-07-31T10:53:10", "percent_change": 0.0, "prev_day_close": 416.350006103516}, {"option": "REGN270319P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1348, "theta": -0.0171, "rho": -0.0361, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-06-10T13:28:43", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "REGN270319C00390000", "bid": 404.0, "bid_size": 2.0, "ask": 413.0, "ask_size": 2.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.1508, "theta": 0.0, "rho": 1.8503, "theo": 408.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.550003051758}, {"option": "REGN270319P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5882, "open_interest": 6.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1519, "theta": -0.019, "rho": -0.0414, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T11:13:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270319C00400000", "bid": 395.0, "bid_size": 2.0, "ask": 403.4, "ask_size": 1.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.1692, "theta": 0.0, "rho": 1.8926, "theo": 398.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.949996948242}, {"option": "REGN270319P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5716, "open_interest": 12.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0001, "vega": 0.1698, "theta": -0.0211, "rho": -0.0472, "theo": 1.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-06-15T15:07:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270319C00410000", "bid": 385.0, "bid_size": 2.0, "ask": 393.7, "ask_size": 1.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0001, "vega": 0.1891, "theta": 0.0, "rho": 1.9341, "theo": 389.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.350006103516}, {"option": "REGN270319P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5538, "open_interest": 7.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.19, "theta": -0.0234, "rho": -0.0537, "theo": 1.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-06-15T15:00:33", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN270319C00420000", "bid": 375.0, "bid_size": 2.0, "ask": 384.1, "ask_size": 2.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0001, "vega": 0.2112, "theta": 0.0, "rho": 1.9748, "theo": 379.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.650009155273}, {"option": "REGN270319P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5378, "open_interest": 44.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.2127, "theta": -0.0258, "rho": -0.0611, "theo": 1.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-06-10T14:04:34", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REGN270319C00430000", "bid": 366.0, "bid_size": 2.0, "ask": 374.5, "ask_size": 1.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0002, "vega": 0.2355, "theta": 0.0, "rho": 2.0145, "theo": 370.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.949996948242}, {"option": "REGN270319P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.5222, "open_interest": 72.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0002, "vega": 0.2371, "theta": -0.0285, "rho": -0.0695, "theo": 1.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-06-10T13:36:59", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN270319C00440000", "bid": 356.0, "bid_size": 2.0, "ask": 364.9, "ask_size": 2.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.2617, "theta": 0.0, "rho": 2.0531, "theo": 360.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.21, "last_trade_time": "2026-08-10T09:30:14", "percent_change": 0.0, "prev_day_close": 358.399993896484}, {"option": "REGN270319P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.5069, "open_interest": 11.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0002, "vega": 0.2626, "theta": -0.0314, "rho": -0.0785, "theo": 1.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-06-10T13:01:21", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN270319C00450000", "bid": 346.3, "bid_size": 1.0, "ask": 355.3, "ask_size": 2.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0002, "vega": 0.2899, "theta": 0.0, "rho": 2.0908, "theo": 351.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.3, "last_trade_time": "2026-06-15T11:43:46", "percent_change": 0.0, "prev_day_close": 348.849990844727}, {"option": "REGN270319P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4918, "open_interest": 10.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.2917, "theta": -0.0344, "rho": -0.0888, "theo": 2.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-07-28T15:45:16", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "REGN270319C00460000", "bid": 337.0, "bid_size": 2.0, "ask": 345.8, "ask_size": 1.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0002, "vega": 0.3209, "theta": 0.0, "rho": 2.1272, "theo": 341.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.399993896484}, {"option": "REGN270319P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4844, "open_interest": 3.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0002, "vega": 0.3234, "theta": -0.0377, "rho": -0.1004, "theo": 2.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-06-10T14:36:20", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "REGN270319C00470000", "bid": 327.4, "bid_size": 2.0, "ask": 336.4, "ask_size": 3.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0003, "vega": 0.3545, "theta": 0.0, "rho": 2.162, "theo": 332.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.849990844727}, {"option": "REGN270319P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4707, "open_interest": 7.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0003, "vega": 0.3567, "theta": -0.0412, "rho": -0.1129, "theo": 2.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-08-24T14:54:12", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "REGN270319C00480000", "bid": 318.0, "bid_size": 4.0, "ask": 327.0, "ask_size": 2.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.3901, "theta": -0.0037, "rho": 2.1956, "theo": 322.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.399993896484}, {"option": "REGN270319P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4558, "open_interest": 23.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0003, "vega": 0.3925, "theta": -0.0451, "rho": -0.1269, "theo": 3.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-28T12:45:38", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REGN270319C00490000", "bid": 308.6, "bid_size": 1.0, "ask": 317.6, "ask_size": 2.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0003, "vega": 0.4284, "theta": -0.0089, "rho": 2.2278, "theo": 313.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "REGN270319P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4425, "open_interest": 25.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0003, "vega": 0.4324, "theta": -0.0491, "rho": -0.1425, "theo": 3.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T12:18:27", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "REGN270319C00500000", "bid": 299.3, "bid_size": 1.0, "ask": 308.3, "ask_size": 1.0, "iv": 0.4148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0004, "vega": 0.4701, "theta": -0.0143, "rho": 2.2579, "theo": 304.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.9, "last_trade_time": "2026-07-01T10:13:54", "percent_change": 0.0, "prev_day_close": 301.650009155273}, {"option": "REGN270319P00500000", "bid": 0.4, "bid_size": 1.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.4344, "open_interest": 16.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0004, "vega": 0.4748, "theta": -0.0533, "rho": -0.16, "theo": 3.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T12:05:23", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "REGN270319C00510000", "bid": 290.1, "bid_size": 2.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.4113, "open_interest": 2.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0004, "vega": 0.5142, "theta": -0.02, "rho": 2.286, "theo": 294.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.8, "last_trade_time": "2026-08-28T12:46:43", "percent_change": 0.0, "prev_day_close": 292.300003051758}, {"option": "REGN270319P00510000", "bid": 0.9, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.4259, "open_interest": 9.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0004, "vega": 0.5176, "theta": -0.0578, "rho": -0.178, "theo": 4.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T11:28:50", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "REGN270319C00520000", "bid": 280.9, "bid_size": 1.0, "ask": 289.9, "ask_size": 2.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0004, "vega": 0.5606, "theta": -0.0259, "rho": 2.3126, "theo": 285.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-06-22T12:07:56", "percent_change": 0.0, "prev_day_close": 283.25}, {"option": "REGN270319P00520000", "bid": 1.45, "bid_size": 1.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.4184, "open_interest": 11.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0004, "vega": 0.5652, "theta": -0.0625, "rho": -0.1985, "theo": 5.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T11:50:16", "percent_change": 0.0, "prev_day_close": 5.32500010728836}, {"option": "REGN270319C00530000", "bid": 271.8, "bid_size": 2.0, "ask": 280.7, "ask_size": 3.0, "iv": 0.4046, "open_interest": 3.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0005, "vega": 0.6103, "theta": -0.032, "rho": 2.3369, "theo": 276.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.6, "last_trade_time": "2026-09-09T11:07:32", "percent_change": 0.0, "prev_day_close": 274.150009155273}, {"option": "REGN270319P00530000", "bid": 2.0, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.4113, "open_interest": 23.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0005, "vega": 0.6163, "theta": -0.0675, "rho": -0.2215, "theo": 5.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T12:18:46", "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "REGN270319C00540000", "bid": 262.7, "bid_size": 1.0, "ask": 271.7, "ask_size": 1.0, "iv": 0.4014, "open_interest": 4.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0005, "vega": 0.6633, "theta": -0.0383, "rho": 2.3585, "theo": 267.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.7, "last_trade_time": "2026-09-04T11:25:45", "percent_change": 0.0, "prev_day_close": 265.050003051758}, {"option": "REGN270319P00540000", "bid": 2.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4032, "open_interest": 18.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0005, "vega": 0.6692, "theta": -0.0727, "rho": -0.2456, "theo": 6.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-13T11:41:22", "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "REGN270319C00550000", "bid": 253.7, "bid_size": 1.0, "ask": 262.7, "ask_size": 1.0, "iv": 0.3978, "open_interest": 5.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0006, "vega": 0.7182, "theta": -0.0449, "rho": 2.3779, "theo": 258.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.6, "last_trade_time": "2026-09-02T10:51:28", "percent_change": 0.0, "prev_day_close": 256.050003051758}, {"option": "REGN270319P00550000", "bid": 3.4, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3933, "open_interest": 12.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0006, "vega": 0.7235, "theta": -0.0781, "rho": -0.2716, "theo": 7.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-07-29T13:58:02", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "REGN270319C00560000", "bid": 244.9, "bid_size": 2.0, "ask": 253.8, "ask_size": 2.0, "iv": 0.3952, "open_interest": 10.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0006, "vega": 0.7757, "theta": -0.0517, "rho": 2.3951, "theo": 249.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 290.8, "last_trade_time": "2026-08-20T15:17:40", "percent_change": 0.0, "prev_day_close": 247.150001525879}, {"option": "REGN270319P00560000", "bid": 4.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3914, "open_interest": 8.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0006, "vega": 0.7834, "theta": -0.0838, "rho": -0.3009, "theo": 7.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-07-06T15:21:21", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "REGN270319C00570000", "bid": 236.1, "bid_size": 2.0, "ask": 245.0, "ask_size": 4.0, "iv": 0.3921, "open_interest": 1.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0007, "vega": 0.8367, "theta": -0.0586, "rho": 2.409, "theo": 240.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.0, "last_trade_time": "2026-08-28T12:07:37", "percent_change": 0.0, "prev_day_close": 238.349998474121}, {"option": "REGN270319P00570000", "bid": 5.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.3882, "open_interest": 10.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0007, "vega": 0.8457, "theta": -0.0896, "rho": -0.3329, "theo": 8.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-11T10:52:35", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "REGN270319C00580000", "bid": 227.3, "bid_size": 2.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.3886, "open_interest": 21.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0008, "vega": 0.8998, "theta": -0.0658, "rho": 2.4198, "theo": 231.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.8, "last_trade_time": "2026-07-08T11:20:00", "percent_change": 0.0, "prev_day_close": 229.650001525879}, {"option": "REGN270319P00580000", "bid": 6.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3851, "open_interest": 21.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0008, "vega": 0.9066, "theta": -0.0957, "rho": -0.3651, "theo": 9.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-15T14:02:13", "percent_change": 0.0, "prev_day_close": 10.2499997615814}, {"option": "REGN270319C00590000", "bid": 218.7, "bid_size": 1.0, "ask": 227.7, "ask_size": 1.0, "iv": 0.3857, "open_interest": 12.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0008, "vega": 0.9643, "theta": -0.073, "rho": 2.4282, "theo": 223.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.4, "last_trade_time": "2026-07-31T11:15:32", "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "REGN270319P00590000", "bid": 7.4, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.3863, "open_interest": 31.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0008, "vega": 0.9732, "theta": -0.1019, "rho": -0.4013, "theo": 10.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-15T13:46:44", "percent_change": 0.0, "prev_day_close": 11.4500000476837}, {"option": "REGN270319C00600000", "bid": 210.7, "bid_size": 2.0, "ask": 219.0, "ask_size": 4.0, "iv": 0.3843, "open_interest": 8.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0009, "vega": 1.0315, "theta": -0.0804, "rho": 2.4333, "theo": 214.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.6, "last_trade_time": "2026-07-31T11:14:31", "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "REGN270319P00600000", "bid": 8.7, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.382, "open_interest": 383.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0009, "vega": 1.0423, "theta": -0.1082, "rho": -0.4409, "theo": 12.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-15T12:42:05", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "REGN270319C00610000", "bid": 202.9, "bid_size": 5.0, "ask": 210.4, "ask_size": 5.0, "iv": 0.3831, "open_interest": 3.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0009, "vega": 1.1011, "theta": -0.0879, "rho": 2.4344, "theo": 206.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.1, "last_trade_time": "2026-08-19T13:30:29", "percent_change": 0.0, "prev_day_close": 204.899993896484}, {"option": "REGN270319P00610000", "bid": 9.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.3759, "open_interest": 42.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.001, "vega": 1.111, "theta": -0.1147, "rho": -0.481, "theo": 13.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-15T13:10:55", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "REGN270319C00620000", "bid": 194.5, "bid_size": 4.0, "ask": 203.0, "ask_size": 6.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.001, "vega": 1.171, "theta": -0.0955, "rho": 2.4326, "theo": 197.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-06-08T13:44:14", "percent_change": 0.0, "prev_day_close": 196.199996948242}, {"option": "REGN270319P00620000", "bid": 11.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.3753, "open_interest": 35.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.001, "vega": 1.1809, "theta": -0.1212, "rho": -0.5244, "theo": 15.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-15T12:58:46", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "REGN270319C00630000", "bid": 186.0, "bid_size": 1.0, "ask": 194.6, "ask_size": 7.0, "iv": 0.3776, "open_interest": 5.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0011, "vega": 1.2419, "theta": -0.1031, "rho": 2.4278, "theo": 189.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-06-29T13:12:20", "percent_change": 0.0, "prev_day_close": 188.050003051758}, {"option": "REGN270319P00630000", "bid": 13.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.3702, "open_interest": 87.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0011, "vega": 1.2547, "theta": -0.1278, "rho": -0.5723, "theo": 16.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-18T12:32:03", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "REGN270319C00640000", "bid": 178.1, "bid_size": 1.0, "ask": 186.4, "ask_size": 5.0, "iv": 0.3744, "open_interest": 3.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0012, "vega": 1.3147, "theta": -0.1106, "rho": 2.4184, "theo": 181.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.6, "last_trade_time": "2026-08-13T11:41:22", "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "REGN270319P00640000", "bid": 14.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3685, "open_interest": 45.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0012, "vega": 1.3286, "theta": -0.1344, "rho": -0.6217, "theo": 18.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-15T13:18:54", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "REGN270319C00650000", "bid": 170.5, "bid_size": 5.0, "ask": 178.6, "ask_size": 7.0, "iv": 0.3728, "open_interest": 29.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0012, "vega": 1.3871, "theta": -0.1182, "rho": 2.4054, "theo": 173.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.57, "last_trade_time": "2026-08-28T14:06:31", "percent_change": 0.0, "prev_day_close": 172.299995422363}, {"option": "REGN270319P00650000", "bid": 16.8, "bid_size": 10.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3664, "open_interest": 30.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0013, "vega": 1.3985, "theta": -0.141, "rho": -0.6721, "theo": 20.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-18T12:38:53", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "REGN270319C00660000", "bid": 162.5, "bid_size": 2.0, "ask": 170.7, "ask_size": 5.0, "iv": 0.3684, "open_interest": 18.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0013, "vega": 1.4585, "theta": -0.1256, "rho": 2.3898, "theo": 165.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.7, "last_trade_time": "2026-08-21T10:28:37", "percent_change": 0.0, "prev_day_close": 164.650001525879}, {"option": "REGN270319P00660000", "bid": 19.3, "bid_size": 1.0, "ask": 26.2, "ask_size": 2.0, "iv": 0.3657, "open_interest": 10.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0013, "vega": 1.4724, "theta": -0.1475, "rho": -0.7269, "theo": 22.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-01T14:59:45", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "REGN270319C00680000", "bid": 148.3, "bid_size": 6.0, "ask": 155.0, "ask_size": 8.0, "iv": 0.3632, "open_interest": 19.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0014, "vega": 1.6011, "theta": -0.14, "rho": 2.3452, "theo": 150.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-08-13T11:17:05", "percent_change": 0.0, "prev_day_close": 150.349998474121}, {"option": "REGN270319P00680000", "bid": 23.5, "bid_size": 6.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.359, "open_interest": 10.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0015, "vega": 1.614, "theta": -0.1602, "rho": -0.8407, "theo": 27.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-08T14:52:51", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "REGN270319C00700000", "bid": 133.9, "bid_size": 6.0, "ask": 140.5, "ask_size": 8.0, "iv": 0.3574, "open_interest": 43.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0016, "vega": 1.7354, "theta": -0.1535, "rho": 2.2878, "theo": 136.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.35, "last_trade_time": "2026-09-17T12:44:53", "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "REGN270319P00700000", "bid": 30.4, "bid_size": 7.0, "ask": 35.9, "ask_size": 17.0, "iv": 0.3581, "open_interest": 33.0, "volume": 3.0, "delta": -0.2483, "gamma": 0.0016, "vega": 1.7505, "theta": -0.1721, "rho": -0.9656, "theo": 32.4209, "change": -2.45, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-09-21T09:36:59", "percent_change": -7.34633, "prev_day_close": 33.3499994277954}, {"option": "REGN270319C00720000", "bid": 120.4, "bid_size": 6.0, "ask": 127.0, "ask_size": 10.0, "iv": 0.3531, "open_interest": 30.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0017, "vega": 1.86, "theta": -0.1658, "rho": 2.2148, "theo": 123.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-09-18T12:30:30", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "REGN270319P00720000", "bid": 34.8, "bid_size": 6.0, "ask": 41.9, "ask_size": 10.0, "iv": 0.3485, "open_interest": 27.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0018, "vega": 1.8733, "theta": -0.1829, "rho": -1.0911, "theo": 38.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-15T15:41:55", "percent_change": 0.0, "prev_day_close": 39.6500015258789}, {"option": "REGN270319C00740000", "bid": 107.0, "bid_size": 1.0, "ask": 115.2, "ask_size": 2.0, "iv": 0.3497, "open_interest": 31.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0018, "vega": 1.9692, "theta": -0.1765, "rho": 2.1299, "theo": 110.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.73, "last_trade_time": "2026-08-21T12:19:34", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "REGN270319P00740000", "bid": 41.6, "bid_size": 1.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.3458, "open_interest": 26.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0019, "vega": 1.9822, "theta": -0.1922, "rho": -1.2273, "theo": 45.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-09-17T13:56:16", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "REGN270319C00760000", "bid": 95.1, "bid_size": 1.0, "ask": 103.3, "ask_size": 2.0, "iv": 0.346, "open_interest": 26.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.002, "vega": 2.0601, "theta": -0.1853, "rho": 2.0341, "theo": 98.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-09-15T15:20:05", "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "REGN270319P00760000", "bid": 49.4, "bid_size": 1.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.3426, "open_interest": 16.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.002, "vega": 2.0686, "theta": -0.1998, "rho": -1.3575, "theo": 53.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-08-26T10:47:39", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "REGN270319C00780000", "bid": 84.3, "bid_size": 2.0, "ask": 92.3, "ask_size": 2.0, "iv": 0.3434, "open_interest": 33.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.002, "vega": 2.1306, "theta": -0.192, "rho": 1.9276, "theo": 87.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.6, "last_trade_time": "2026-09-02T10:54:58", "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "REGN270319P00780000", "bid": 58.2, "bid_size": 1.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.3396, "open_interest": 34.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0021, "vega": 2.133, "theta": -0.2054, "rho": -1.4808, "theo": 62.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-09-17T14:26:52", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "REGN270319C00800000", "bid": 73.9, "bid_size": 1.0, "ask": 82.1, "ask_size": 2.0, "iv": 0.3398, "open_interest": 78.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0021, "vega": 2.1779, "theta": -0.1966, "rho": 1.8162, "theo": 77.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-09-17T15:13:18", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "REGN270319P00800000", "bid": 67.9, "bid_size": 1.0, "ask": 75.8, "ask_size": 7.0, "iv": 0.3364, "open_interest": 32.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0022, "vega": 2.1724, "theta": -0.2089, "rho": -1.6112, "theo": 72.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-09-16T15:56:33", "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "REGN270319C00820000", "bid": 65.9, "bid_size": 3.0, "ask": 71.0, "ask_size": 11.0, "iv": 0.3361, "open_interest": 30.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0021, "vega": 2.2019, "theta": -0.1989, "rho": 1.6977, "theo": 68.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-09-18T13:06:34", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "REGN270319P00820000", "bid": 78.7, "bid_size": 1.0, "ask": 86.7, "ask_size": 1.0, "iv": 0.335, "open_interest": 19.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0023, "vega": 2.185, "theta": -0.2103, "rho": -1.7191, "theo": 83.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-09-17T14:27:42", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "REGN270319C00840000", "bid": 57.0, "bid_size": 6.0, "ask": 63.1, "ask_size": 6.0, "iv": 0.3341, "open_interest": 57.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0021, "vega": 2.2028, "theta": -0.1991, "rho": 1.5786, "theo": 60.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-09-18T14:56:29", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "REGN270319P00840000", "bid": 91.2, "bid_size": 7.0, "ask": 97.2, "ask_size": 6.0, "iv": 0.3327, "open_interest": 6.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0023, "vega": 2.1689, "theta": -0.2096, "rho": -1.8146, "theo": 94.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.7, "last_trade_time": "2026-09-08T13:21:01", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "REGN270319C00860000", "bid": 49.7, "bid_size": 17.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.3315, "open_interest": 40.0, "volume": 1.0, "delta": 0.4408, "gamma": 0.0021, "vega": 2.1815, "theta": -0.1973, "rho": 1.4582, "theo": 52.9977, "change": -0.4, "open": 53.2, "high": 53.2, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-09-21T10:01:32", "percent_change": -0.746269, "prev_day_close": 53.6000003814697}, {"option": "REGN270319P00860000", "bid": 103.4, "bid_size": 7.0, "ask": 110.0, "ask_size": 7.0, "iv": 0.3312, "open_interest": 9.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0023, "vega": 2.1295, "theta": -0.207, "rho": -1.8889, "theo": 107.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-09-08T13:21:01", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "REGN270319C00880000", "bid": 43.7, "bid_size": 7.0, "ask": 48.8, "ask_size": 11.0, "iv": 0.3335, "open_interest": 16.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0021, "vega": 2.1403, "theta": -0.1937, "rho": 1.3398, "theo": 46.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-08-26T12:53:18", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "REGN270319P00880000", "bid": 117.9, "bid_size": 8.0, "ask": 123.8, "ask_size": 8.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0023, "vega": 2.0626, "theta": -0.2027, "rho": -1.9469, "theo": 120.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-08-26T11:53:34", "percent_change": 0.0, "prev_day_close": 122.800003051758}, {"option": "REGN270319C00900000", "bid": 37.4, "bid_size": 10.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.3332, "open_interest": 116.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.002, "vega": 2.0819, "theta": -0.1885, "rho": 1.2253, "theo": 40.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-09-18T11:37:23", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "REGN270319P00900000", "bid": 131.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 4.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0022, "vega": 1.9789, "theta": -0.197, "rho": -1.99, "theo": 135.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-25T11:30:51", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "REGN270319C00920000", "bid": 32.2, "bid_size": 1.0, "ask": 40.1, "ask_size": 2.0, "iv": 0.3378, "open_interest": 21.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.002, "vega": 2.0085, "theta": -0.1821, "rho": 1.1147, "theo": 35.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.65, "last_trade_time": "2026-09-02T13:17:31", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "REGN270319P00920000", "bid": 146.0, "bid_size": 1.0, "ask": 154.0, "ask_size": 4.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0022, "vega": 1.8709, "theta": -0.1901, "rho": -1.963, "theo": 150.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-08-25T11:30:51", "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "REGN270319C00940000", "bid": 27.7, "bid_size": 1.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.3385, "open_interest": 36.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0019, "vega": 1.9244, "theta": -0.1746, "rho": 1.0112, "theo": 30.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-15T11:58:26", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "REGN270319P00940000", "bid": 161.7, "bid_size": 2.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0021, "vega": 1.7515, "theta": -0.1825, "rho": -1.974, "theo": 165.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "REGN270319C00960000", "bid": 23.7, "bid_size": 1.0, "ask": 31.7, "ask_size": 2.0, "iv": 0.3394, "open_interest": 46.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0018, "vega": 1.831, "theta": -0.1663, "rho": 0.913, "theo": 26.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-09-15T15:18:16", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "REGN270319P00960000", "bid": 178.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0021, "vega": 1.609, "theta": -0.1742, "rho": -1.8709, "theo": 182.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "REGN270319C00980000", "bid": 20.2, "bid_size": 6.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.3338, "open_interest": 28.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0017, "vega": 1.7326, "theta": -0.1576, "rho": 0.8231, "theo": 23.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "REGN270319P00980000", "bid": 195.6, "bid_size": 3.0, "ask": 202.8, "ask_size": 6.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.002, "vega": 1.4644, "theta": -0.1655, "rho": -1.8311, "theo": 199.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.099998474121}, {"option": "REGN270319C01000000", "bid": 17.1, "bid_size": 10.0, "ask": 23.6, "ask_size": 14.0, "iv": 0.3364, "open_interest": 63.0, "volume": 3.0, "delta": 0.2164, "gamma": 0.0016, "vega": 1.6309, "theta": -0.1486, "rho": 0.7394, "theo": 20.2723, "change": -1.1, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T09:30:06", "percent_change": -5.21327, "prev_day_close": 21.1000003814697}, {"option": "REGN270319P01000000", "bid": 212.2, "bid_size": 5.0, "ask": 220.0, "ask_size": 9.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0019, "vega": 1.2997, "theta": -0.1569, "rho": -1.6659, "theo": 216.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "REGN270319C01010000", "bid": 15.7, "bid_size": 6.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.3373, "open_interest": 25.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0015, "vega": 1.5789, "theta": -0.144, "rho": 0.7, "theo": 18.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-15T11:58:21", "percent_change": 0.0, "prev_day_close": 19.7500004768372}, {"option": "REGN270319P01010000", "bid": 221.1, "bid_size": 7.0, "ask": 229.0, "ask_size": 9.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0019, "vega": 1.2147, "theta": -0.1531, "rho": -1.6343, "theo": 225.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.349998474121}, {"option": "REGN270319C01020000", "bid": 14.4, "bid_size": 1.0, "ask": 22.6, "ask_size": 2.0, "iv": 0.3426, "open_interest": 15.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0015, "vega": 1.5279, "theta": -0.1394, "rho": 0.6633, "theo": 17.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-08-28T12:43:45", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "REGN270319P01020000", "bid": 230.1, "bid_size": 2.0, "ask": 238.2, "ask_size": 8.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0018, "vega": 1.1424, "theta": -0.1484, "rho": -1.5469, "theo": 234.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "REGN270319C01030000", "bid": 13.1, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.3429, "open_interest": 7.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0014, "vega": 1.4775, "theta": -0.1349, "rho": 0.6282, "theo": 16.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-04T13:51:33", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "REGN270319P01030000", "bid": 239.2, "bid_size": 1.0, "ask": 247.2, "ask_size": 3.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0018, "vega": 1.0625, "theta": -0.1436, "rho": -1.4477, "theo": 243.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "REGN270319C01040000", "bid": 12.0, "bid_size": 1.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.3434, "open_interest": 4.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0014, "vega": 1.4269, "theta": -0.1304, "rho": 0.5942, "theo": 15.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-18T15:29:15", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "REGN270319P01040000", "bid": 248.0, "bid_size": 2.0, "ask": 257.0, "ask_size": 7.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0018, "vega": 0.97, "theta": -0.1395, "rho": -1.3416, "theo": 252.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.350006103516}, {"option": "REGN270319C01050000", "bid": 10.9, "bid_size": 1.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.344, "open_interest": 11.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0013, "vega": 1.3761, "theta": -0.126, "rho": 0.5617, "theo": 14.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-08-24T14:05:04", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "REGN270319P01050000", "bid": 257.4, "bid_size": 2.0, "ask": 266.2, "ask_size": 5.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0018, "vega": 0.8713, "theta": -0.1334, "rho": -1.2244, "theo": 262.3278, "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": 263.650009155273}, {"option": "REGN270319C01060000", "bid": 9.8, "bid_size": 1.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.3438, "open_interest": 3.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0013, "vega": 1.3262, "theta": -0.1216, "rho": 0.5311, "theo": 13.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "REGN270319P01060000", "bid": 266.9, "bid_size": 2.0, "ask": 275.9, "ask_size": 2.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0017, "vega": 0.7984, "theta": -0.1264, "rho": -1.178, "theo": 271.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.150009155273}, {"option": "REGN270319C01070000", "bid": 8.9, "bid_size": 1.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.3445, "open_interest": 3.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0012, "vega": 1.2782, "theta": -0.1172, "rho": 0.5026, "theo": 12.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-13T09:30:29", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "REGN270319P01070000", "bid": 276.5, "bid_size": 1.0, "ask": 285.0, "ask_size": 5.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0017, "vega": 0.721, "theta": -0.1219, "rho": -0.9896, "theo": 281.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.75}, {"option": "REGN270319C01080000", "bid": 8.0, "bid_size": 1.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.3448, "open_interest": 5.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0012, "vega": 1.2312, "theta": -0.113, "rho": 0.4754, "theo": 11.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-08-18T15:29:15", "percent_change": 0.0, "prev_day_close": 12.1500005722046}, {"option": "REGN270319P01080000", "bid": 286.2, "bid_size": 2.0, "ask": 295.0, "ask_size": 3.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0016, "vega": 0.6058, "theta": -0.1249, "rho": -0.8729, "theo": 290.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.449996948242}, {"option": "REGN270319C01090000", "bid": 7.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3454, "open_interest": 2.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0011, "vega": 1.1847, "theta": -0.1088, "rho": 0.4491, "theo": 10.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-06T09:30:05", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "REGN270319P01090000", "bid": 295.9, "bid_size": 2.0, "ask": 304.9, "ask_size": 1.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0016, "vega": 0.5263, "theta": -0.1223, "rho": -0.7683, "theo": 300.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.25}, {"option": "REGN270319C01100000", "bid": 6.3, "bid_size": 1.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.3452, "open_interest": 6.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0011, "vega": 1.1386, "theta": -0.1048, "rho": 0.4241, "theo": 10.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-08-24T13:11:39", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "REGN270319P01100000", "bid": 305.7, "bid_size": 1.0, "ask": 314.7, "ask_size": 1.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0015, "vega": 0.4116, "theta": -0.1277, "rho": -0.5111, "theo": 310.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.050003051758}, {"option": "REGN270319C01110000", "bid": 5.9, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.001, "vega": 1.094, "theta": -0.1009, "rho": 0.4008, "theo": 9.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "REGN270319P01110000", "bid": 315.6, "bid_size": 2.0, "ask": 324.6, "ask_size": 1.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0014, "vega": 0.3097, "theta": -0.1387, "rho": -0.4924, "theo": 320.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.949996948242}, {"option": "REGN270319C01120000", "bid": 5.3, "bid_size": 1.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.3478, "open_interest": 3.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.001, "vega": 1.0514, "theta": -0.097, "rho": 0.3791, "theo": 8.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-18T15:29:15", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "REGN270319P01120000", "bid": 325.5, "bid_size": 2.0, "ask": 334.5, "ask_size": 1.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0012, "vega": 0.2806, "theta": -0.1446, "rho": -0.3291, "theo": 329.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "REGN270319C01130000", "bid": 4.6, "bid_size": 1.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.348, "open_interest": 3.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0009, "vega": 1.0103, "theta": -0.0933, "rho": 0.3585, "theo": 8.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "REGN270319P01130000", "bid": 335.5, "bid_size": 2.0, "ask": 344.5, "ask_size": 1.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.001, "vega": 0.208, "theta": -0.1081, "rho": 0.0, "theo": 339.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.949996948242}, {"option": "REGN270319C01140000", "bid": 4.0, "bid_size": 1.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.3483, "open_interest": 2.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0009, "vega": 0.9701, "theta": -0.0897, "rho": 0.3388, "theo": 7.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "REGN270319P01140000", "bid": 345.5, "bid_size": 2.0, "ask": 354.5, "ask_size": 1.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0007, "vega": 0.0691, "theta": -0.1081, "rho": 0.0, "theo": 349.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.949996948242}, {"option": "REGN270319C01150000", "bid": 3.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.3498, "open_interest": 5.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0009, "vega": 0.9306, "theta": -0.0862, "rho": 0.3199, "theo": 7.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-24T14:05:05", "percent_change": 0.0, "prev_day_close": 7.64999997615814}, {"option": "REGN270319P01150000", "bid": 355.5, "bid_size": 2.0, "ask": 364.5, "ask_size": 1.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0005, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 359.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.949996948242}, {"option": "REGN270319C01160000", "bid": 3.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.3504, "open_interest": 7.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0008, "vega": 0.8923, "theta": -0.0828, "rho": 0.3022, "theo": 6.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-19T13:05:34", "percent_change": 0.0, "prev_day_close": 7.14999997615814}, {"option": "REGN270319P01160000", "bid": 365.5, "bid_size": 2.0, "ask": 374.5, "ask_size": 1.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0003, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 369.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.949996948242}, {"option": "REGN270319C01180000", "bid": 2.25, "bid_size": 1.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.352, "open_interest": 9.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0008, "vega": 0.821, "theta": -0.0764, "rho": 0.2705, "theo": 6.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-08-19T11:58:20", "percent_change": 0.0, "prev_day_close": 6.27500021457672}, {"option": "REGN270319P01180000", "bid": 385.5, "bid_size": 2.0, "ask": 394.5, "ask_size": 1.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 389.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.949996948242}, {"option": "REGN270319C01200000", "bid": 1.5, "bid_size": 1.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0007, "vega": 0.755, "theta": -0.0704, "rho": 0.2419, "theo": 5.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.62500017881393}, {"option": "REGN270319P01200000", "bid": 405.5, "bid_size": 2.0, "ask": 414.5, "ask_size": 1.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 409.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.949996948242}, {"option": "REGN270319C01220000", "bid": 0.8, "bid_size": 1.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0006, "vega": 0.6928, "theta": -0.0648, "rho": 0.2162, "theo": 4.6698, "change": 0.0, "open": 0.0, "high": 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": "REGN270319P01220000", "bid": 425.5, "bid_size": 2.0, "ask": 434.5, "ask_size": 1.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 429.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "REGN270319C01240000", "bid": 0.25, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0006, "vega": 0.6362, "theta": -0.0597, "rho": 0.1939, "theo": 4.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499999403954}, {"option": "REGN270319P01240000", "bid": 445.5, "bid_size": 2.0, "ask": 454.5, "ask_size": 2.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 449.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.949996948242}, {"option": "REGN270319C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0005, "vega": 0.5846, "theta": -0.055, "rho": 0.1739, "theo": 3.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN270319P01260000", "bid": 465.5, "bid_size": 2.0, "ask": 474.5, "ask_size": 1.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 469.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.949996948242}, {"option": "REGN270521C00675000", "bid": 165.6, "bid_size": 1.0, "ask": 174.7, "ask_size": 2.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0012, "vega": 1.8984, "theta": -0.1106, "rho": 2.9406, "theo": 170.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "REGN270521P00675000", "bid": 30.5, "bid_size": 1.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0013, "vega": 1.9175, "theta": -0.142, "rho": -1.1908, "theo": 34.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "REGN270521C00680000", "bid": 162.2, "bid_size": 1.0, "ask": 171.0, "ask_size": 3.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0013, "vega": 1.9317, "theta": -0.1134, "rho": 2.9277, "theo": 166.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "REGN270521P00680000", "bid": 31.9, "bid_size": 1.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0013, "vega": 1.9527, "theta": -0.1442, "rho": -1.2228, "theo": 35.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "REGN270521C00685000", "bid": 158.6, "bid_size": 1.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0013, "vega": 1.9645, "theta": -0.1162, "rho": 2.914, "theo": 163.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "REGN270521P00685000", "bid": 33.3, "bid_size": 1.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0014, "vega": 1.9862, "theta": -0.1463, "rho": -1.2575, "theo": 37.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "REGN270521C00690000", "bid": 155.2, "bid_size": 1.0, "ask": 164.0, "ask_size": 5.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0013, "vega": 1.9968, "theta": -0.119, "rho": 2.8993, "theo": 159.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.449996948242}, {"option": "REGN270521P00690000", "bid": 34.7, "bid_size": 1.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0014, "vega": 2.0239, "theta": -0.1483, "rho": -1.3014, "theo": 38.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "REGN270521C00695000", "bid": 151.8, "bid_size": 1.0, "ask": 160.9, "ask_size": 5.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0014, "vega": 2.0282, "theta": -0.1217, "rho": 2.8841, "theo": 156.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "REGN270521P00695000", "bid": 36.2, "bid_size": 1.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0014, "vega": 2.054, "theta": -0.1504, "rho": -1.333, "theo": 40.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "REGN270521C00700000", "bid": 148.4, "bid_size": 1.0, "ask": 157.5, "ask_size": 1.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0014, "vega": 2.0582, "theta": -0.1243, "rho": 2.8691, "theo": 152.8864, "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": 151.099998474121}, {"option": "REGN270521P00700000", "bid": 37.8, "bid_size": 1.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0014, "vega": 2.0839, "theta": -0.1523, "rho": -1.3698, "theo": 41.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "REGN270521C00705000", "bid": 145.1, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0014, "vega": 2.0864, "theta": -0.1269, "rho": 2.8551, "theo": 149.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "REGN270521P00705000", "bid": 39.3, "bid_size": 1.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0015, "vega": 2.1132, "theta": -0.1542, "rho": -1.4094, "theo": 43.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "REGN270521C00710000", "bid": 142.0, "bid_size": 4.0, "ask": 150.9, "ask_size": 2.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0014, "vega": 2.1241, "theta": -0.1294, "rho": 2.8348, "theo": 146.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "REGN270521P00710000", "bid": 40.9, "bid_size": 1.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0015, "vega": 2.1438, "theta": -0.1561, "rho": -1.4427, "theo": 45.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "REGN270521C00715000", "bid": 138.7, "bid_size": 1.0, "ask": 147.7, "ask_size": 3.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0014, "vega": 2.1533, "theta": -0.1319, "rho": 2.8159, "theo": 143.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "REGN270521P00715000", "bid": 42.5, "bid_size": 1.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0015, "vega": 2.1721, "theta": -0.1579, "rho": -1.4819, "theo": 46.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "REGN270521C00720000", "bid": 135.4, "bid_size": 1.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0015, "vega": 2.1817, "theta": -0.1342, "rho": 2.7963, "theo": 139.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "REGN270521P00720000", "bid": 44.3, "bid_size": 1.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0016, "vega": 2.2016, "theta": -0.1597, "rho": -1.515, "theo": 48.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "REGN270521C00725000", "bid": 132.2, "bid_size": 1.0, "ask": 141.3, "ask_size": 2.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0015, "vega": 2.2094, "theta": -0.1366, "rho": 2.7759, "theo": 136.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "REGN270521P00725000", "bid": 46.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0016, "vega": 2.2283, "theta": -0.1614, "rho": -1.5505, "theo": 50.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "REGN270521C00730000", "bid": 129.1, "bid_size": 1.0, "ask": 138.2, "ask_size": 1.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0015, "vega": 2.2362, "theta": -0.1388, "rho": 2.7547, "theo": 133.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "REGN270521P00730000", "bid": 47.8, "bid_size": 1.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0016, "vega": 2.2585, "theta": -0.163, "rho": -1.5955, "theo": 52.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "REGN270521C00735000", "bid": 126.0, "bid_size": 3.0, "ask": 135.1, "ask_size": 2.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0015, "vega": 2.2618, "theta": -0.141, "rho": 2.7333, "theo": 130.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "REGN270521P00735000", "bid": 49.6, "bid_size": 1.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0016, "vega": 2.2826, "theta": -0.1645, "rho": -1.629, "theo": 53.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "REGN270521C00740000", "bid": 123.1, "bid_size": 2.0, "ask": 132.1, "ask_size": 2.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0016, "vega": 2.2859, "theta": -0.143, "rho": 2.7123, "theo": 127.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "REGN270521P00740000", "bid": 51.5, "bid_size": 1.0, "ask": 60.9, "ask_size": 4.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0016, "vega": 2.3059, "theta": -0.166, "rho": -1.6664, "theo": 55.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "REGN270521C00745000", "bid": 120.0, "bid_size": 3.0, "ask": 129.1, "ask_size": 1.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0016, "vega": 2.3084, "theta": -0.1451, "rho": 2.6927, "theo": 124.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "REGN270521P00745000", "bid": 53.4, "bid_size": 1.0, "ask": 62.8, "ask_size": 3.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0017, "vega": 2.329, "theta": -0.1674, "rho": -1.7069, "theo": 57.8071, "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": 58.5}, {"option": "REGN270521C00750000", "bid": 117.1, "bid_size": 1.0, "ask": 126.2, "ask_size": 5.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0016, "vega": 2.3371, "theta": -0.147, "rho": 2.6655, "theo": 121.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.200000762939}, {"option": "REGN270521P00750000", "bid": 55.4, "bid_size": 1.0, "ask": 64.8, "ask_size": 3.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0017, "vega": 2.351, "theta": -0.1688, "rho": -1.741, "theo": 59.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "REGN270521C00755000", "bid": 114.2, "bid_size": 1.0, "ask": 123.3, "ask_size": 1.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0016, "vega": 2.3592, "theta": -0.1489, "rho": 2.6408, "theo": 118.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "REGN270521P00755000", "bid": 57.5, "bid_size": 1.0, "ask": 66.8, "ask_size": 5.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0017, "vega": 2.3716, "theta": -0.17, "rho": -1.7718, "theo": 61.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "REGN270521C00760000", "bid": 111.4, "bid_size": 1.0, "ask": 120.5, "ask_size": 1.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0016, "vega": 2.3802, "theta": -0.1506, "rho": 2.6156, "theo": 116.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "REGN270521P00760000", "bid": 59.6, "bid_size": 1.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0018, "vega": 2.3918, "theta": -0.1712, "rho": -1.8084, "theo": 63.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "REGN270521C00765000", "bid": 109.0, "bid_size": 3.0, "ask": 117.7, "ask_size": 1.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0017, "vega": 2.4002, "theta": -0.1523, "rho": 2.5899, "theo": 113.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "REGN270521P00765000", "bid": 61.7, "bid_size": 1.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0018, "vega": 2.4097, "theta": -0.1724, "rho": -1.8475, "theo": 66.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "REGN270521C00770000", "bid": 106.0, "bid_size": 1.0, "ask": 114.9, "ask_size": 1.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0017, "vega": 2.4191, "theta": -0.1539, "rho": 2.5635, "theo": 110.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "REGN270521P00770000", "bid": 63.9, "bid_size": 1.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0018, "vega": 2.429, "theta": -0.1734, "rho": -1.8849, "theo": 68.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "REGN270521C00775000", "bid": 103.1, "bid_size": 1.0, "ask": 112.2, "ask_size": 2.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0017, "vega": 2.4368, "theta": -0.1554, "rho": 2.537, "theo": 107.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "REGN270521P00775000", "bid": 66.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 7.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0018, "vega": 2.4446, "theta": -0.1744, "rho": -1.9209, "theo": 70.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "REGN270521C00780000", "bid": 100.6, "bid_size": 1.0, "ask": 109.6, "ask_size": 2.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0017, "vega": 2.4532, "theta": -0.1569, "rho": 2.5113, "theo": 105.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "REGN270521P00780000", "bid": 68.5, "bid_size": 6.0, "ask": 77.8, "ask_size": 5.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0018, "vega": 2.4589, "theta": -0.1752, "rho": -1.96, "theo": 72.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "REGN270521C00785000", "bid": 98.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0017, "vega": 2.469, "theta": -0.1582, "rho": 2.4873, "theo": 102.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "REGN270521P00785000", "bid": 70.7, "bid_size": 3.0, "ask": 80.0, "ask_size": 9.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0018, "vega": 2.4724, "theta": -0.176, "rho": -1.9917, "theo": 75.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "REGN270521C00790000", "bid": 96.0, "bid_size": 4.0, "ask": 104.4, "ask_size": 2.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0017, "vega": 2.4852, "theta": -0.1595, "rho": 2.4552, "theo": 100.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "REGN270521P00790000", "bid": 73.2, "bid_size": 5.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0019, "vega": 2.4842, "theta": -0.1767, "rho": -2.0285, "theo": 77.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "REGN270521C00795000", "bid": 93.0, "bid_size": 1.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0018, "vega": 2.4984, "theta": -0.1606, "rho": 2.4264, "theo": 97.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "REGN270521P00795000", "bid": 76.0, "bid_size": 3.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0019, "vega": 2.4937, "theta": -0.1774, "rho": -2.0564, "theo": 80.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "REGN270521C00800000", "bid": 90.7, "bid_size": 4.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0018, "vega": 2.5105, "theta": -0.1617, "rho": 2.3973, "theo": 95.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "REGN270521P00800000", "bid": 78.1, "bid_size": 1.0, "ask": 87.0, "ask_size": 9.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0019, "vega": 2.5028, "theta": -0.1779, "rho": -2.082, "theo": 82.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "REGN270521C00805000", "bid": 88.2, "bid_size": 1.0, "ask": 97.1, "ask_size": 1.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0018, "vega": 2.5214, "theta": -0.1627, "rho": 2.3678, "theo": 92.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "REGN270521P00805000", "bid": 80.7, "bid_size": 1.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0019, "vega": 2.5108, "theta": -0.1784, "rho": -2.1166, "theo": 85.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "REGN270521C00810000", "bid": 86.0, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0018, "vega": 2.5311, "theta": -0.1636, "rho": 2.3379, "theo": 90.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "REGN270521P00810000", "bid": 83.3, "bid_size": 1.0, "ask": 92.2, "ask_size": 5.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0019, "vega": 2.5162, "theta": -0.1788, "rho": -2.1542, "theo": 87.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "REGN270521C00815000", "bid": 83.8, "bid_size": 4.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0018, "vega": 2.5397, "theta": -0.1644, "rho": 2.3081, "theo": 88.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "REGN270521P00815000", "bid": 85.9, "bid_size": 1.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0019, "vega": 2.5221, "theta": -0.179, "rho": -2.1876, "theo": 90.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "REGN270521C00820000", "bid": 81.2, "bid_size": 3.0, "ask": 90.2, "ask_size": 2.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0018, "vega": 2.547, "theta": -0.1651, "rho": 2.2792, "theo": 86.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "REGN270521P00820000", "bid": 89.0, "bid_size": 3.0, "ask": 97.8, "ask_size": 3.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.002, "vega": 2.5264, "theta": -0.1792, "rho": -2.2238, "theo": 93.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "REGN270521C00825000", "bid": 79.0, "bid_size": 3.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0018, "vega": 2.5534, "theta": -0.1658, "rho": 2.2515, "theo": 83.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "REGN270521P00825000", "bid": 91.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 4.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.002, "vega": 2.5286, "theta": -0.1794, "rho": -2.2458, "theo": 96.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "REGN270521C00830000", "bid": 77.0, "bid_size": 1.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0018, "vega": 2.5583, "theta": -0.1663, "rho": 2.2179, "theo": 81.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "REGN270521P00830000", "bid": 94.2, "bid_size": 1.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.002, "vega": 2.529, "theta": -0.1794, "rho": -2.2739, "theo": 98.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "REGN270521C00835000", "bid": 75.0, "bid_size": 4.0, "ask": 83.8, "ask_size": 2.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0018, "vega": 2.5621, "theta": -0.1667, "rho": 2.1867, "theo": 79.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "REGN270521P00835000", "bid": 97.1, "bid_size": 2.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.002, "vega": 2.5263, "theta": -0.1794, "rho": -2.2963, "theo": 101.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "REGN270521C00840000", "bid": 73.0, "bid_size": 2.0, "ask": 81.7, "ask_size": 1.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0018, "vega": 2.5647, "theta": -0.1671, "rho": 2.1555, "theo": 77.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "REGN270521P00840000", "bid": 99.9, "bid_size": 2.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.002, "vega": 2.524, "theta": -0.1793, "rho": -2.3133, "theo": 104.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "REGN270521C00845000", "bid": 71.0, "bid_size": 1.0, "ask": 79.7, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0018, "vega": 2.5662, "theta": -0.1674, "rho": 2.1242, "theo": 75.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "REGN270521P00845000", "bid": 102.9, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.002, "vega": 2.5201, "theta": -0.1791, "rho": -2.3413, "theo": 107.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "REGN270521C00850000", "bid": 69.0, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0018, "vega": 2.5666, "theta": -0.1676, "rho": 2.0928, "theo": 73.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "REGN270521P00850000", "bid": 106.0, "bid_size": 2.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.002, "vega": 2.5109, "theta": -0.1788, "rho": -2.3714, "theo": 110.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "REGN270521C00855000", "bid": 67.0, "bid_size": 1.0, "ask": 75.7, "ask_size": 1.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0018, "vega": 2.5659, "theta": -0.1677, "rho": 2.0614, "theo": 71.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "REGN270521P00855000", "bid": 109.1, "bid_size": 3.0, "ask": 118.1, "ask_size": 4.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.002, "vega": 2.507, "theta": -0.1784, "rho": -2.3981, "theo": 113.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.949996948242}, {"option": "REGN270521C00860000", "bid": 65.0, "bid_size": 3.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0018, "vega": 2.5642, "theta": -0.1678, "rho": 2.0307, "theo": 69.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "REGN270521P00860000", "bid": 112.1, "bid_size": 1.0, "ask": 121.0, "ask_size": 7.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.002, "vega": 2.5013, "theta": -0.178, "rho": -2.4244, "theo": 116.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "REGN270521C00865000", "bid": 63.0, "bid_size": 3.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0018, "vega": 2.5618, "theta": -0.1677, "rho": 2.0015, "theo": 67.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "REGN270521P00865000", "bid": 115.2, "bid_size": 1.0, "ask": 124.6, "ask_size": 5.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.002, "vega": 2.4943, "theta": -0.1775, "rho": -2.436, "theo": 119.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "REGN270521C00870000", "bid": 61.3, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0018, "vega": 2.5558, "theta": -0.1676, "rho": 1.9684, "theo": 65.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "REGN270521P00870000", "bid": 118.4, "bid_size": 1.0, "ask": 127.7, "ask_size": 8.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.002, "vega": 2.4804, "theta": -0.1769, "rho": -2.4522, "theo": 123.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "REGN270521C00875000", "bid": 60.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.0018, "vega": 2.5506, "theta": -0.1674, "rho": 1.9366, "theo": 64.2373, "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": 63.5499992370606}, {"option": "REGN270521P00875000", "bid": 121.7, "bid_size": 1.0, "ask": 131.0, "ask_size": 8.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.002, "vega": 2.4691, "theta": -0.1763, "rho": -2.4628, "theo": 126.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.949996948242}, {"option": "REGN270521C00880000", "bid": 58.0, "bid_size": 4.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0018, "vega": 2.5446, "theta": -0.1672, "rho": 1.9051, "theo": 62.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "REGN270521P00880000", "bid": 125.0, "bid_size": 4.0, "ask": 134.3, "ask_size": 1.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.002, "vega": 2.4546, "theta": -0.1756, "rho": -2.4817, "theo": 129.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "REGN270617C00320000", "bid": 476.0, "bid_size": 1.0, "ask": 484.9, "ask_size": 1.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0935, "theta": 0.0, "rho": 2.28, "theo": 480.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.550003051758}, {"option": "REGN270617P00320000", "bid": 0.05, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0942, "theta": -0.0073, "rho": -0.0286, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-02T14:47:27", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "REGN270617C00330000", "bid": 467.0, "bid_size": 2.0, "ask": 475.3, "ask_size": 1.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.1084, "theta": 0.0, "rho": 2.3464, "theo": 471.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.949996948242}, {"option": "REGN270617P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.1096, "theta": -0.0084, "rho": -0.0339, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270617C00340000", "bid": 457.0, "bid_size": 1.0, "ask": 465.8, "ask_size": 2.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.1251, "theta": 0.0, "rho": 2.4119, "theo": 461.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 459.399993896484}, {"option": "REGN270617P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.1261, "theta": -0.0096, "rho": -0.0398, "theo": 0.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "REGN270617C00350000", "bid": 448.0, "bid_size": 2.0, "ask": 456.3, "ask_size": 1.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.1434, "theta": 0.0, "rho": 2.4766, "theo": 452.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.849990844727}, {"option": "REGN270617P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.1444, "theta": -0.0109, "rho": -0.0466, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 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": "REGN270617C00360000", "bid": 438.0, "bid_size": 1.0, "ask": 446.7, "ask_size": 2.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.164, "theta": 0.0, "rho": 2.5403, "theo": 442.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.350006103516}, {"option": "REGN270617P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1658, "theta": -0.0124, "rho": -0.0545, "theo": 0.9315, "change": 0.0, "open": 0.0, "high": 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": "REGN270617C00370000", "bid": 429.0, "bid_size": 2.0, "ask": 437.2, "ask_size": 1.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.1869, "theta": 0.0, "rho": 2.6028, "theo": 433.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.75}, {"option": "REGN270617P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5222, "open_interest": 7.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.1886, "theta": -0.014, "rho": -0.0633, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-29T12:35:35", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "REGN270617C00380000", "bid": 419.0, "bid_size": 1.0, "ask": 427.7, "ask_size": 1.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.2117, "theta": 0.0, "rho": 2.6641, "theo": 423.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.26, "last_trade_time": "2026-07-28T11:07:10", "percent_change": 0.0, "prev_day_close": 421.350006103516}, {"option": "REGN270617P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5078, "open_interest": 6.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.2136, "theta": -0.0158, "rho": -0.0731, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-29T12:35:35", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REGN270617C00390000", "bid": 410.0, "bid_size": 2.0, "ask": 418.3, "ask_size": 1.0, "iv": 0.4183, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.2391, "theta": 0.0, "rho": 2.7243, "theo": 414.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.34, "last_trade_time": "2026-08-03T09:53:09", "percent_change": 0.0, "prev_day_close": 411.849990844727}, {"option": "REGN270617P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4936, "open_interest": 13.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.2414, "theta": -0.0177, "rho": -0.0841, "theo": 1.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-06-29T12:35:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "REGN270617C00400000", "bid": 400.0, "bid_size": 1.0, "ask": 408.9, "ask_size": 2.0, "iv": 0.4028, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.2694, "theta": 0.0, "rho": 2.7827, "theo": 404.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.5, "last_trade_time": "2026-08-10T14:02:29", "percent_change": 0.0, "prev_day_close": 402.399993896484}, {"option": "REGN270617P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4798, "open_interest": 11.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0001, "vega": 0.2724, "theta": -0.0199, "rho": -0.0972, "theo": 1.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-22T15:50:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "REGN270617C00410000", "bid": 391.0, "bid_size": 2.0, "ask": 399.5, "ask_size": 1.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0001, "vega": 0.302, "theta": 0.0, "rho": 2.8395, "theo": 395.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.199996948242}, {"option": "REGN270617P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0002, "vega": 0.3051, "theta": -0.0221, "rho": -0.1108, "theo": 1.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "REGN270617C00420000", "bid": 381.1, "bid_size": 2.0, "ask": 390.1, "ask_size": 2.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0002, "vega": 0.337, "theta": 0.0, "rho": 2.8949, "theo": 386.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.550003051758}, {"option": "REGN270617P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0002, "vega": 0.3398, "theta": -0.0246, "rho": -0.1263, "theo": 2.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "REGN270617C00430000", "bid": 372.0, "bid_size": 1.0, "ask": 380.8, "ask_size": 2.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0002, "vega": 0.3755, "theta": 0.0, "rho": 2.9483, "theo": 376.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.350006103516}, {"option": "REGN270617P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0002, "vega": 0.3808, "theta": -0.0273, "rho": -0.1441, "theo": 2.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "REGN270617C00440000", "bid": 363.0, "bid_size": 3.0, "ask": 371.5, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0002, "vega": 0.4169, "theta": 0.0, "rho": 2.9993, "theo": 367.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.199996948242}, {"option": "REGN270617P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0002, "vega": 0.422, "theta": -0.0301, "rho": -0.1634, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "REGN270617C00450000", "bid": 354.0, "bid_size": 3.0, "ask": 362.3, "ask_size": 1.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0002, "vega": 0.4606, "theta": 0.0, "rho": 3.0485, "theo": 358.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.75}, {"option": "REGN270617P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0002, "vega": 0.4657, "theta": -0.0331, "rho": -0.1844, "theo": 3.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T12:04:13", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "REGN270617C00460000", "bid": 345.0, "bid_size": 2.0, "ask": 353.1, "ask_size": 1.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0003, "vega": 0.5074, "theta": 0.0, "rho": 3.0956, "theo": 349.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.550003051758}, {"option": "REGN270617P00460000", "bid": 1.65, "bid_size": 11.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3873, "open_interest": 3.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0003, "vega": 0.5144, "theta": -0.0363, "rho": -0.2071, "theo": 3.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "REGN270617C00470000", "bid": 335.2, "bid_size": 3.0, "ask": 344.0, "ask_size": 3.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0003, "vega": 0.5579, "theta": 0.0, "rho": 3.1398, "theo": 340.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.399993896484}, {"option": "REGN270617P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4024, "open_interest": 3.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0003, "vega": 0.5656, "theta": -0.0397, "rho": -0.2334, "theo": 4.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-25T15:54:13", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "REGN270617C00480000", "bid": 326.6, "bid_size": 1.0, "ask": 334.9, "ask_size": 2.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0003, "vega": 0.6109, "theta": 0.0, "rho": 3.1813, "theo": 330.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.399993896484}, {"option": "REGN270617P00480000", "bid": 0.2, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.3935, "open_interest": 6.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0003, "vega": 0.619, "theta": -0.0433, "rho": -0.2604, "theo": 5.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-08-25T15:54:13", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "REGN270617C00490000", "bid": 317.0, "bid_size": 3.0, "ask": 325.9, "ask_size": 2.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0004, "vega": 0.6662, "theta": 0.0, "rho": 3.2206, "theo": 321.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.3, "last_trade_time": "2026-07-31T15:02:48", "percent_change": 0.0, "prev_day_close": 319.350006103516}, {"option": "REGN270617P00490000", "bid": 0.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3877, "open_interest": 1.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0004, "vega": 0.6735, "theta": -0.047, "rho": -0.2902, "theo": 5.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-10T11:27:32", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "REGN270617C00500000", "bid": 308.0, "bid_size": 2.0, "ask": 317.0, "ask_size": 2.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0004, "vega": 0.7251, "theta": 0.0, "rho": 3.2568, "theo": 313.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.7, "last_trade_time": "2026-07-31T13:39:14", "percent_change": 0.0, "prev_day_close": 310.399993896484}, {"option": "REGN270617P00500000", "bid": 1.6, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3873, "open_interest": 11.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0004, "vega": 0.7363, "theta": -0.051, "rho": -0.3236, "theo": 6.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.84, "last_trade_time": "2026-07-06T14:15:38", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "REGN270617C00510000", "bid": 300.0, "bid_size": 3.0, "ask": 308.1, "ask_size": 2.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0004, "vega": 0.7871, "theta": -0.0032, "rho": 3.2894, "theo": 304.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.949996948242}, {"option": "REGN270617P00510000", "bid": 2.4, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3862, "open_interest": 16.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0004, "vega": 0.7979, "theta": -0.0551, "rho": -0.359, "theo": 7.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-07-06T14:21:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "REGN270617C00520000", "bid": 291.0, "bid_size": 3.0, "ask": 299.4, "ask_size": 1.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0005, "vega": 0.8508, "theta": -0.0089, "rho": 3.3192, "theo": 295.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.050003051758}, {"option": "REGN270617P00520000", "bid": 3.4, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.3847, "open_interest": 4.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0005, "vega": 0.862, "theta": -0.0593, "rho": -0.3965, "theo": 8.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-08-20T11:47:53", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "REGN270617C00530000", "bid": 282.0, "bid_size": 1.0, "ask": 290.7, "ask_size": 2.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0005, "vega": 0.9169, "theta": -0.0148, "rho": 3.3463, "theo": 286.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.199996948242}, {"option": "REGN270617P00530000", "bid": 4.4, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.3828, "open_interest": 7.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0005, "vega": 0.9297, "theta": -0.0637, "rho": -0.4354, "theo": 9.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T12:08:38", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "REGN270617C00540000", "bid": 274.0, "bid_size": 4.0, "ask": 282.1, "ask_size": 2.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0006, "vega": 0.9864, "theta": -0.0208, "rho": 3.3692, "theo": 278.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.93, "last_trade_time": "2026-07-17T14:12:05", "percent_change": 0.0, "prev_day_close": 275.899993896484}, {"option": "REGN270617P00540000", "bid": 5.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.381, "open_interest": 3.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0006, "vega": 1.0015, "theta": -0.0682, "rho": -0.4816, "theo": 10.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-07-09T09:37:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "REGN270617C00550000", "bid": 266.0, "bid_size": 3.0, "ask": 273.6, "ask_size": 1.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0006, "vega": 1.0578, "theta": -0.0269, "rho": 3.3883, "theo": 269.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.149993896484}, {"option": "REGN270617P00550000", "bid": 6.7, "bid_size": 2.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3782, "open_interest": 74.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0006, "vega": 1.073, "theta": -0.0728, "rho": -0.5264, "theo": 11.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-10T12:18:22", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "REGN270617C00560000", "bid": 257.0, "bid_size": 3.0, "ask": 265.1, "ask_size": 1.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0006, "vega": 1.1299, "theta": -0.0331, "rho": 3.4046, "theo": 261.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.949996948242}, {"option": "REGN270617P00560000", "bid": 8.1, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.3774, "open_interest": 8.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0007, "vega": 1.144, "theta": -0.0776, "rho": -0.5753, "theo": 12.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-07-31T10:57:21", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "REGN270617C00570000", "bid": 249.0, "bid_size": 3.0, "ask": 257.3, "ask_size": 2.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0007, "vega": 1.2043, "theta": -0.0393, "rho": 3.4173, "theo": 252.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.85, "last_trade_time": "2026-07-24T09:47:21", "percent_change": 0.0, "prev_day_close": 250.900001525879}, {"option": "REGN270617P00570000", "bid": 9.6, "bid_size": 2.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0007, "vega": 1.2235, "theta": -0.0824, "rho": -0.6295, "theo": 13.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "REGN270617C00580000", "bid": 241.0, "bid_size": 6.0, "ask": 249.2, "ask_size": 1.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0007, "vega": 1.281, "theta": -0.0456, "rho": 3.4252, "theo": 244.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "REGN270617P00580000", "bid": 11.0, "bid_size": 2.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.3738, "open_interest": 29.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0008, "vega": 1.3009, "theta": -0.0873, "rho": -0.6836, "theo": 15.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-08T14:58:04", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "REGN270617C00590000", "bid": 233.0, "bid_size": 5.0, "ask": 241.2, "ask_size": 2.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0008, "vega": 1.358, "theta": -0.0519, "rho": 3.4293, "theo": 236.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.800003051758}, {"option": "REGN270617P00590000", "bid": 13.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.3737, "open_interest": 21.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0008, "vega": 1.3789, "theta": -0.0922, "rho": -0.7414, "theo": 17.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-09-04T14:52:36", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "REGN270617C00600000", "bid": 225.0, "bid_size": 4.0, "ask": 233.3, "ask_size": 2.0, "iv": 0.3723, "open_interest": 5.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0008, "vega": 1.4348, "theta": -0.0582, "rho": 3.4307, "theo": 228.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-07-29T14:14:05", "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "REGN270617P00600000", "bid": 14.3, "bid_size": 2.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.3706, "open_interest": 33.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0009, "vega": 1.4534, "theta": -0.0972, "rho": -0.7989, "theo": 18.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-20T10:23:51", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "REGN270617C00610000", "bid": 217.8, "bid_size": 5.0, "ask": 225.4, "ask_size": 1.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0009, "vega": 1.5131, "theta": -0.0645, "rho": 3.4277, "theo": 220.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "REGN270617P00610000", "bid": 16.1, "bid_size": 4.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.3691, "open_interest": 19.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0009, "vega": 1.5379, "theta": -0.1021, "rho": -0.8676, "theo": 20.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-18T15:25:17", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "REGN270617C00620000", "bid": 210.0, "bid_size": 6.0, "ask": 217.8, "ask_size": 2.0, "iv": 0.3705, "open_interest": 1.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0009, "vega": 1.592, "theta": -0.0708, "rho": 3.4198, "theo": 213.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.94, "last_trade_time": "2026-07-30T15:27:12", "percent_change": 0.0, "prev_day_close": 211.650001525879}, {"option": "REGN270617P00620000", "bid": 18.8, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.367, "open_interest": 12.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.001, "vega": 1.6156, "theta": -0.107, "rho": -0.9304, "theo": 22.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-08-19T12:53:46", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "REGN270617C00630000", "bid": 202.0, "bid_size": 5.0, "ask": 210.2, "ask_size": 2.0, "iv": 0.3673, "open_interest": 1.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.001, "vega": 1.6697, "theta": -0.077, "rho": 3.4086, "theo": 205.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-06-30T15:17:23", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "REGN270617P00630000", "bid": 20.6, "bid_size": 3.0, "ask": 29.7, "ask_size": 7.0, "iv": 0.3661, "open_interest": 3.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.001, "vega": 1.6938, "theta": -0.1119, "rho": -0.9983, "theo": 24.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-08T15:02:19", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "REGN270617C00640000", "bid": 195.0, "bid_size": 6.0, "ask": 202.8, "ask_size": 2.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.001, "vega": 1.7462, "theta": -0.0831, "rho": 3.3946, "theo": 198.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.699996948242}, {"option": "REGN270617P00640000", "bid": 23.0, "bid_size": 3.0, "ask": 32.2, "ask_size": 2.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0011, "vega": 1.77, "theta": -0.1168, "rho": -1.0676, "theo": 27.088, "change": 0.0, "open": 0.0, "high": 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": "REGN270617C00650000", "bid": 187.0, "bid_size": 1.0, "ask": 195.6, "ask_size": 2.0, "iv": 0.3636, "open_interest": 8.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0011, "vega": 1.8227, "theta": -0.0891, "rho": 3.3758, "theo": 190.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.5, "last_trade_time": "2026-08-11T15:15:34", "percent_change": 0.0, "prev_day_close": 189.599998474121}, {"option": "REGN270617P00650000", "bid": 25.3, "bid_size": 3.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.3632, "open_interest": 3.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0011, "vega": 1.85, "theta": -0.1215, "rho": -1.1453, "theo": 29.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-08T15:09:07", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "REGN270617C00660000", "bid": 180.8, "bid_size": 5.0, "ask": 188.5, "ask_size": 2.0, "iv": 0.3646, "open_interest": 5.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0011, "vega": 1.8984, "theta": -0.095, "rho": 3.3523, "theo": 183.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-09-02T15:55:48", "percent_change": 0.0, "prev_day_close": 182.550003051758}, {"option": "REGN270617P00660000", "bid": 28.0, "bid_size": 4.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.3625, "open_interest": 12.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0012, "vega": 1.9241, "theta": -0.1261, "rho": -1.217, "theo": 32.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-11T11:15:49", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "REGN270617C00680000", "bid": 166.0, "bid_size": 2.0, "ask": 174.6, "ask_size": 2.0, "iv": 0.359, "open_interest": 3.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0012, "vega": 2.0418, "theta": -0.1062, "rho": 3.2974, "theo": 169.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.05, "last_trade_time": "2026-08-18T09:49:06", "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "REGN270617P00680000", "bid": 33.8, "bid_size": 3.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.3599, "open_interest": 28.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0013, "vega": 2.0699, "theta": -0.135, "rho": -1.3668, "theo": 37.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-09-04T12:04:22", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "REGN270617C00700000", "bid": 153.0, "bid_size": 4.0, "ask": 161.6, "ask_size": 2.0, "iv": 0.3572, "open_interest": 4.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0013, "vega": 2.1776, "theta": -0.1167, "rho": 3.2262, "theo": 156.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-09-09T11:13:06", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "REGN270617P00700000", "bid": 40.0, "bid_size": 3.0, "ask": 49.2, "ask_size": 8.0, "iv": 0.3569, "open_interest": 5.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0014, "vega": 2.2036, "theta": -0.1431, "rho": -1.5286, "theo": 44.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.86, "last_trade_time": "2026-08-21T10:48:46", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "REGN270617C00720000", "bid": 140.1, "bid_size": 1.0, "ask": 149.1, "ask_size": 2.0, "iv": 0.3541, "open_interest": 4.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0014, "vega": 2.2997, "theta": -0.1262, "rho": 3.1448, "theo": 144.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.8, "last_trade_time": "2026-08-18T14:36:15", "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "REGN270617P00720000", "bid": 46.7, "bid_size": 1.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.3534, "open_interest": 23.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0015, "vega": 2.3258, "theta": -0.1505, "rho": -1.6922, "theo": 51.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-18T15:25:17", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "REGN270617C00740000", "bid": 128.0, "bid_size": 5.0, "ask": 137.2, "ask_size": 2.0, "iv": 0.3513, "open_interest": 6.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0015, "vega": 2.4093, "theta": -0.1346, "rho": 3.049, "theo": 132.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.3, "last_trade_time": "2026-09-03T12:45:01", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "REGN270617P00740000", "bid": 54.4, "bid_size": 1.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.3518, "open_interest": 3.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0016, "vega": 2.43, "theta": -0.1568, "rho": -1.8532, "theo": 58.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-09-09T11:55:52", "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "REGN270617C00760000", "bid": 117.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.3497, "open_interest": 8.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0016, "vega": 2.502, "theta": -0.1419, "rho": 2.946, "theo": 121.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.5, "last_trade_time": "2026-09-04T13:42:16", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "REGN270617P00760000", "bid": 63.4, "bid_size": 2.0, "ask": 71.4, "ask_size": 2.0, "iv": 0.3488, "open_interest": 40.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0017, "vega": 2.5176, "theta": -0.1622, "rho": -2.007, "theo": 67.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-08-20T10:42:30", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "REGN270617C00780000", "bid": 107.0, "bid_size": 5.0, "ask": 115.2, "ask_size": 6.0, "iv": 0.3483, "open_interest": 6.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0016, "vega": 2.5784, "theta": -0.148, "rho": 2.8318, "theo": 110.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.6, "last_trade_time": "2026-09-10T12:07:42", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "REGN270617P00780000", "bid": 72.2, "bid_size": 2.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.3471, "open_interest": 27.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0017, "vega": 2.585, "theta": -0.1663, "rho": -2.1649, "theo": 76.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.7, "last_trade_time": "2026-09-10T15:26:36", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "REGN270617C00800000", "bid": 97.0, "bid_size": 14.0, "ask": 104.7, "ask_size": 8.0, "iv": 0.345, "open_interest": 66.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0017, "vega": 2.6365, "theta": -0.1528, "rho": 2.713, "theo": 101.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-09-18T10:01:43", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "REGN270617P00800000", "bid": 81.7, "bid_size": 1.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.3449, "open_interest": 9.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0018, "vega": 2.6317, "theta": -0.1693, "rho": -2.3046, "theo": 86.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.47, "last_trade_time": "2026-09-09T10:55:27", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "REGN270617C00820000", "bid": 87.1, "bid_size": 1.0, "ask": 96.2, "ask_size": 2.0, "iv": 0.3434, "open_interest": 9.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0017, "vega": 2.6767, "theta": -0.1563, "rho": 2.5872, "theo": 92.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-21T10:07:19", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "REGN270617P00820000", "bid": 92.8, "bid_size": 2.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.343, "open_interest": 7.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0018, "vega": 2.6567, "theta": -0.1711, "rho": -2.4385, "theo": 97.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.6, "last_trade_time": "2026-09-15T12:40:55", "percent_change": 0.0, "prev_day_close": 98.3000030517578}, {"option": "REGN270617C00840000", "bid": 78.8, "bid_size": 2.0, "ask": 87.6, "ask_size": 5.0, "iv": 0.3422, "open_interest": 5.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0017, "vega": 2.6988, "theta": -0.1586, "rho": 2.4587, "theo": 83.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.15, "last_trade_time": "2026-09-11T13:07:10", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "REGN270617P00840000", "bid": 103.4, "bid_size": 2.0, "ask": 112.2, "ask_size": 5.0, "iv": 0.34, "open_interest": 13.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0019, "vega": 2.6601, "theta": -0.1717, "rho": -2.5549, "theo": 108.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.38, "last_trade_time": "2026-09-03T11:56:54", "percent_change": 0.0, "prev_day_close": 109.350002288818}, {"option": "REGN270617C00860000", "bid": 71.0, "bid_size": 3.0, "ask": 79.3, "ask_size": 2.0, "iv": 0.3403, "open_interest": 14.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0017, "vega": 2.7035, "theta": -0.1597, "rho": 2.3283, "theo": 75.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-09-10T11:25:02", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "REGN270617P00860000", "bid": 116.8, "bid_size": 10.0, "ask": 124.0, "ask_size": 10.0, "iv": 0.3408, "open_interest": 7.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0019, "vega": 2.6387, "theta": -0.1712, "rho": -2.656, "theo": 120.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.7, "last_trade_time": "2026-09-18T14:07:58", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "REGN270617C00880000", "bid": 64.6, "bid_size": 10.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.3388, "open_interest": 8.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0017, "vega": 2.6912, "theta": -0.1596, "rho": 2.1956, "theo": 68.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-09-18T13:57:10", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "REGN270617P00880000", "bid": 128.8, "bid_size": 2.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0019, "vega": 2.5998, "theta": -0.1696, "rho": -2.7234, "theo": 133.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "REGN270617C00900000", "bid": 57.0, "bid_size": 3.0, "ask": 65.1, "ask_size": 2.0, "iv": 0.3375, "open_interest": 29.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0017, "vega": 2.6643, "theta": -0.1585, "rho": 2.0664, "theo": 61.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.29, "last_trade_time": "2026-08-31T12:45:04", "percent_change": 0.0, "prev_day_close": 60.8999977111816}, {"option": "REGN270617P00900000", "bid": 142.4, "bid_size": 2.0, "ask": 150.9, "ask_size": 4.0, "iv": 0.339, "open_interest": 5.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0019, "vega": 2.5376, "theta": -0.1671, "rho": -2.7935, "theo": 147.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.6, "last_trade_time": "2026-09-02T12:35:58", "percent_change": 0.0, "prev_day_close": 147.849998474121}, {"option": "REGN270617C00920000", "bid": 51.6, "bid_size": 3.0, "ask": 59.1, "ask_size": 2.0, "iv": 0.3382, "open_interest": 2.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0017, "vega": 2.6219, "theta": -0.1564, "rho": 1.9354, "theo": 55.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-08-11T14:56:57", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "REGN270617P00920000", "bid": 156.8, "bid_size": 2.0, "ask": 165.0, "ask_size": 4.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0019, "vega": 2.4588, "theta": -0.1636, "rho": -2.8194, "theo": 161.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.850006103516}, {"option": "REGN270617C00940000", "bid": 46.0, "bid_size": 3.0, "ask": 53.7, "ask_size": 2.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0016, "vega": 2.5686, "theta": -0.1535, "rho": 1.8108, "theo": 50.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "REGN270617P00940000", "bid": 171.6, "bid_size": 3.0, "ask": 179.6, "ask_size": 5.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0019, "vega": 2.3666, "theta": -0.1595, "rho": -2.8115, "theo": 176.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "REGN270617C00960000", "bid": 41.0, "bid_size": 3.0, "ask": 48.9, "ask_size": 8.0, "iv": 0.3378, "open_interest": 17.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0016, "vega": 2.5033, "theta": -0.1499, "rho": 1.6873, "theo": 45.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-08-24T10:08:42", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "REGN270617P00960000", "bid": 186.8, "bid_size": 2.0, "ask": 195.0, "ask_size": 5.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0019, "vega": 2.2425, "theta": -0.1548, "rho": -2.802, "theo": 191.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.449996948242}, {"option": "REGN270617C00980000", "bid": 36.8, "bid_size": 3.0, "ask": 44.8, "ask_size": 4.0, "iv": 0.3391, "open_interest": 14.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0016, "vega": 2.4287, "theta": -0.1456, "rho": 1.5689, "theo": 40.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-08-19T13:56:33", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "REGN270617P00980000", "bid": 202.6, "bid_size": 2.0, "ask": 211.0, "ask_size": 4.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0019, "vega": 2.1096, "theta": -0.1497, "rho": -2.7516, "theo": 207.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.449996948242}, {"option": "REGN270617C01000000", "bid": 32.0, "bid_size": 1.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.338, "open_interest": 13.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0015, "vega": 2.3479, "theta": -0.1409, "rho": 1.4567, "theo": 36.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-21T10:42:31", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "REGN270617P01000000", "bid": 218.7, "bid_size": 2.0, "ask": 227.4, "ask_size": 2.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0019, "vega": 1.9555, "theta": -0.1445, "rho": -2.6234, "theo": 223.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.699996948242}, {"option": "REGN270617C01020000", "bid": 29.0, "bid_size": 3.0, "ask": 37.3, "ask_size": 2.0, "iv": 0.3398, "open_interest": 6.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0014, "vega": 2.2589, "theta": -0.1357, "rho": 1.3471, "theo": 32.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-09-08T13:11:53", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "REGN270617P01020000", "bid": 235.2, "bid_size": 1.0, "ask": 244.3, "ask_size": 6.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0018, "vega": 1.8043, "theta": -0.1384, "rho": -2.4816, "theo": 240.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.699996948242}, {"option": "REGN270617C01040000", "bid": 25.8, "bid_size": 3.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.3395, "open_interest": 76.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0014, "vega": 2.1672, "theta": -0.1302, "rho": 1.2458, "theo": 29.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-21T14:20:44", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "REGN270617P01040000", "bid": 253.0, "bid_size": 4.0, "ask": 262.2, "ask_size": 8.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0018, "vega": 1.6455, "theta": -0.1312, "rho": -2.31, "theo": 257.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.449996948242}, {"option": "REGN270617C01060000", "bid": 23.0, "bid_size": 2.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.3414, "open_interest": 1.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0013, "vega": 2.0723, "theta": -0.1246, "rho": 1.1491, "theo": 26.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-09-08T15:11:29", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "REGN270617P01060000", "bid": 270.4, "bid_size": 5.0, "ask": 280.0, "ask_size": 4.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0018, "vega": 1.4311, "theta": -0.1267, "rho": -2.1148, "theo": 275.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.399993896484}, {"option": "REGN270617C01080000", "bid": 20.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3401, "open_interest": 2.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0013, "vega": 1.9738, "theta": -0.1188, "rho": 1.0571, "theo": 23.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-08-26T13:43:16", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "REGN270617P01080000", "bid": 289.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 6.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0018, "vega": 1.2318, "theta": -0.1239, "rho": -1.845, "theo": 293.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.550003051758}, {"option": "REGN270617C01100000", "bid": 17.0, "bid_size": 6.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.3396, "open_interest": 9.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0012, "vega": 1.8769, "theta": -0.1129, "rho": 0.9732, "theo": 21.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-09-02T12:30:27", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "REGN270617P01100000", "bid": 307.7, "bid_size": 2.0, "ask": 316.7, "ask_size": 2.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0018, "vega": 1.056, "theta": -0.1191, "rho": -1.4995, "theo": 312.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.849990844727}, {"option": "REGN270617C01120000", "bid": 15.0, "bid_size": 3.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.3398, "open_interest": 2.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0011, "vega": 1.7793, "theta": -0.107, "rho": 0.8934, "theo": 19.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-08-21T10:29:03", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "REGN270617P01120000", "bid": 326.7, "bid_size": 1.0, "ask": 335.6, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0018, "vega": 0.8409, "theta": -0.1017, "rho": -1.4049, "theo": 331.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.849990844727}, {"option": "REGN270617C01140000", "bid": 13.0, "bid_size": 4.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0011, "vega": 1.6815, "theta": -0.1012, "rho": 0.8188, "theo": 17.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "REGN270617P01140000", "bid": 346.0, "bid_size": 2.0, "ask": 355.0, "ask_size": 6.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0016, "vega": 0.5117, "theta": -0.101, "rho": -0.7597, "theo": 350.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.399993896484}, {"option": "REGN270617C01160000", "bid": 11.0, "bid_size": 4.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.3412, "open_interest": 21.0, "volume": 0.0, "delta": 0.149, "gamma": 0.001, "vega": 1.5877, "theta": -0.0955, "rho": 0.7513, "theo": 15.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-27T10:13:49", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "REGN270617P01160000", "bid": 365.7, "bid_size": 2.0, "ask": 374.7, "ask_size": 1.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0013, "vega": 0.3919, "theta": -0.0992, "rho": -0.57, "theo": 369.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.150009155273}, {"option": "REGN270617C01180000", "bid": 10.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.3436, "open_interest": 61.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0009, "vega": 1.4957, "theta": -0.0899, "rho": 0.6877, "theo": 13.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-09T12:44:04", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "REGN270617P01180000", "bid": 385.6, "bid_size": 2.0, "ask": 394.6, "ask_size": 1.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0008, "vega": 0.0732, "theta": -0.1317, "rho": 0.0, "theo": 389.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.050003051758}, {"option": "REGN270617C01200000", "bid": 8.6, "bid_size": 2.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0009, "vega": 1.405, "theta": -0.0845, "rho": 0.6284, "theo": 12.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-09-01T13:22:34", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "REGN270617P01200000", "bid": 405.6, "bid_size": 2.0, "ask": 414.6, "ask_size": 1.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0004, "vega": 0.0, "theta": -0.1545, "rho": 0.0, "theo": 409.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.050003051758}, {"option": "REGN270617C01220000", "bid": 7.0, "bid_size": 3.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0008, "vega": 1.3191, "theta": -0.0793, "rho": 0.5752, "theo": 11.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "REGN270617P01220000", "bid": 425.5, "bid_size": 2.0, "ask": 434.5, "ask_size": 1.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.1545, "rho": 0.0, "theo": 429.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "REGN270617C01240000", "bid": 6.0, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3459, "open_interest": 1.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0008, "vega": 1.2371, "theta": -0.0743, "rho": 0.5258, "theo": 9.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-01T13:29:16", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "REGN270617P01240000", "bid": 445.5, "bid_size": 2.0, "ask": 454.5, "ask_size": 1.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1545, "rho": 0.0, "theo": 449.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.949996948242}, {"option": "REGN270617C01260000", "bid": 5.0, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.3469, "open_interest": 1.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0007, "vega": 1.1571, "theta": -0.0695, "rho": 0.4795, "theo": 8.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-02T15:06:10", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "REGN270617P01260000", "bid": 465.5, "bid_size": 2.0, "ask": 474.5, "ask_size": 1.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1545, "rho": 0.0, "theo": 469.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.949996948242}, {"option": "REGN270917C00410000", "bid": 398.0, "bid_size": 1.0, "ask": 408.0, "ask_size": 3.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0002, "vega": 0.5256, "theta": 0.0, "rho": 3.6342, "theo": 402.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "REGN270917P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0002, "vega": 0.5336, "theta": -0.0293, "rho": -0.2496, "theo": 4.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN270917C00420000", "bid": 389.0, "bid_size": 1.0, "ask": 399.0, "ask_size": 3.0, "iv": 0.4141, "open_interest": 2.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0002, "vega": 0.5738, "theta": 0.0, "rho": 3.6987, "theo": 393.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.49, "last_trade_time": "2026-09-02T14:13:48", "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "REGN270917P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0002, "vega": 0.5833, "theta": -0.0318, "rho": -0.2777, "theo": 4.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN270917C00430000", "bid": 380.0, "bid_size": 1.0, "ask": 390.0, "ask_size": 3.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0002, "vega": 0.6249, "theta": 0.0, "rho": 3.7602, "theo": 385.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "REGN270917P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0002, "vega": 0.6329, "theta": -0.0344, "rho": -0.3077, "theo": 5.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN270917C00440000", "bid": 371.0, "bid_size": 1.0, "ask": 381.0, "ask_size": 3.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0003, "vega": 0.6779, "theta": 0.0, "rho": 3.8192, "theo": 376.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.0}, {"option": "REGN270917P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0003, "vega": 0.6882, "theta": -0.0372, "rho": -0.3398, "theo": 5.8892, "change": 0.0, "open": 0.0, "high": 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": "REGN270917C00450000", "bid": 362.0, "bid_size": 1.0, "ask": 372.0, "ask_size": 3.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0003, "vega": 0.7332, "theta": 0.0, "rho": 3.8759, "theo": 367.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.5}, {"option": "REGN270917P00450000", "bid": 1.1, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0003, "vega": 0.7451, "theta": -0.04, "rho": -0.3755, "theo": 6.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "REGN270917C00460000", "bid": 353.0, "bid_size": 1.0, "ask": 363.0, "ask_size": 3.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0003, "vega": 0.7917, "theta": 0.0, "rho": 3.9293, "theo": 358.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "REGN270917P00460000", "bid": 2.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0003, "vega": 0.8056, "theta": -0.043, "rho": -0.4129, "theo": 7.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "REGN270917C00470000", "bid": 344.0, "bid_size": 1.0, "ask": 354.0, "ask_size": 5.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0003, "vega": 0.8532, "theta": -0.0014, "rho": 3.979, "theo": 349.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "REGN270917P00470000", "bid": 3.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0004, "vega": 0.8652, "theta": -0.0461, "rho": -0.4534, "theo": 8.1119, "change": 0.0, "open": 0.0, "high": 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": "REGN270917C00480000", "bid": 336.0, "bid_size": 1.0, "ask": 346.0, "ask_size": 3.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0004, "vega": 0.9162, "theta": -0.0057, "rho": 4.0257, "theo": 341.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "REGN270917P00480000", "bid": 4.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0004, "vega": 0.9311, "theta": -0.0493, "rho": -0.4952, "theo": 8.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "REGN270917C00490000", "bid": 327.0, "bid_size": 1.0, "ask": 337.0, "ask_size": 3.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0004, "vega": 0.981, "theta": -0.0101, "rho": 4.0697, "theo": 332.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "REGN270917P00490000", "bid": 5.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0004, "vega": 0.998, "theta": -0.0526, "rho": -0.5422, "theo": 9.9342, "change": 0.0, "open": 0.0, "high": 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": "REGN270917C00500000", "bid": 319.0, "bid_size": 3.0, "ask": 329.0, "ask_size": 3.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0004, "vega": 1.0488, "theta": -0.0145, "rho": 4.11, "theo": 323.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "REGN270917P00500000", "bid": 6.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0004, "vega": 1.0682, "theta": -0.056, "rho": -0.5911, "theo": 10.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499999523163}, {"option": "REGN270917C00510000", "bid": 310.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 3.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0005, "vega": 1.1192, "theta": -0.019, "rho": 4.146, "theo": 315.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.0}, {"option": "REGN270917P00510000", "bid": 7.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0005, "vega": 1.1368, "theta": -0.0594, "rho": -0.6426, "theo": 12.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499999523163}, {"option": "REGN270917C00520000", "bid": 302.0, "bid_size": 1.0, "ask": 312.0, "ask_size": 3.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0005, "vega": 1.1907, "theta": -0.0236, "rho": 4.1784, "theo": 307.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "REGN270917P00520000", "bid": 8.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0005, "vega": 1.2112, "theta": -0.063, "rho": -0.695, "theo": 13.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "REGN270917C00530000", "bid": 294.0, "bid_size": 1.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0005, "vega": 1.2631, "theta": -0.0282, "rho": 4.208, "theo": 298.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "REGN270917P00530000", "bid": 9.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0006, "vega": 1.2863, "theta": -0.0666, "rho": -0.7548, "theo": 14.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "REGN270917C00540000", "bid": 286.0, "bid_size": 1.0, "ask": 296.0, "ask_size": 1.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0006, "vega": 1.3376, "theta": -0.0328, "rho": 4.2337, "theo": 290.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "REGN270917P00540000", "bid": 11.1, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0006, "vega": 1.3634, "theta": -0.0703, "rho": -0.8156, "theo": 15.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "REGN270917C00550000", "bid": 278.0, "bid_size": 1.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0006, "vega": 1.4143, "theta": -0.0376, "rho": 4.2545, "theo": 282.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "REGN270917P00550000", "bid": 12.1, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0006, "vega": 1.4391, "theta": -0.074, "rho": -0.8786, "theo": 17.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "REGN270917C00560000", "bid": 270.0, "bid_size": 1.0, "ask": 279.8, "ask_size": 5.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0006, "vega": 1.4917, "theta": -0.0423, "rho": 4.2712, "theo": 274.648, "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": 273.0}, {"option": "REGN270917P00560000", "bid": 14.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.3786, "open_interest": 5.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0007, "vega": 1.5177, "theta": -0.0778, "rho": -0.9412, "theo": 19.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-09T12:37:30", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "REGN270917C00570000", "bid": 262.0, "bid_size": 1.0, "ask": 272.0, "ask_size": 3.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0007, "vega": 1.5688, "theta": -0.047, "rho": 4.285, "theo": 266.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "REGN270917P00570000", "bid": 16.1, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0007, "vega": 1.5985, "theta": -0.0816, "rho": -1.0111, "theo": 20.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "REGN270917C00580000", "bid": 254.0, "bid_size": 1.0, "ask": 264.0, "ask_size": 3.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0007, "vega": 1.6466, "theta": -0.0517, "rho": 4.2951, "theo": 259.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "REGN270917P00580000", "bid": 18.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0007, "vega": 1.6784, "theta": -0.0854, "rho": -1.0827, "theo": 22.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "REGN270917C00590000", "bid": 247.0, "bid_size": 1.0, "ask": 257.0, "ask_size": 1.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0008, "vega": 1.7259, "theta": -0.0564, "rho": 4.3001, "theo": 251.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "REGN270917P00590000", "bid": 20.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0008, "vega": 1.759, "theta": -0.0892, "rho": -1.1591, "theo": 24.4622, "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": 25.0500001907349}, {"option": "REGN270917C00600000", "bid": 239.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 3.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0008, "vega": 1.8054, "theta": -0.0611, "rho": 4.3004, "theo": 243.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "REGN270917P00600000", "bid": 22.1, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3745, "open_interest": 3.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0008, "vega": 1.8363, "theta": -0.093, "rho": -1.2321, "theo": 26.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-17T09:45:36", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "REGN270917C00610000", "bid": 232.0, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0008, "vega": 1.8836, "theta": -0.0657, "rho": 4.2976, "theo": 236.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "REGN270917P00610000", "bid": 24.1, "bid_size": 2.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.3718, "open_interest": 4.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0009, "vega": 1.9191, "theta": -0.0967, "rho": -1.3132, "theo": 28.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-09-10T10:41:45", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "REGN270917C00620000", "bid": 225.0, "bid_size": 1.0, "ask": 234.4, "ask_size": 2.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0009, "vega": 1.9609, "theta": -0.0703, "rho": 4.2918, "theo": 229.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "REGN270917P00620000", "bid": 26.3, "bid_size": 2.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0009, "vega": 1.9984, "theta": -0.1005, "rho": -1.396, "theo": 30.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "REGN270917C00630000", "bid": 218.0, "bid_size": 1.0, "ask": 227.4, "ask_size": 2.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0009, "vega": 2.0384, "theta": -0.0748, "rho": 4.2813, "theo": 221.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "REGN270917P00630000", "bid": 29.1, "bid_size": 2.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.3698, "open_interest": 1.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.001, "vega": 2.079, "theta": -0.1042, "rho": -1.4762, "theo": 33.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-28T13:33:16", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "REGN270917C00640000", "bid": 211.0, "bid_size": 1.0, "ask": 220.4, "ask_size": 2.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0009, "vega": 2.1156, "theta": -0.0792, "rho": 4.2655, "theo": 214.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "REGN270917P00640000", "bid": 31.1, "bid_size": 2.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.001, "vega": 2.1518, "theta": -0.1078, "rho": -1.5646, "theo": 36.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "REGN270917C00650000", "bid": 204.0, "bid_size": 1.0, "ask": 213.4, "ask_size": 3.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.001, "vega": 2.1909, "theta": -0.0836, "rho": 4.2462, "theo": 207.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "REGN270917P00650000", "bid": 34.1, "bid_size": 2.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.3655, "open_interest": 53.0, "volume": 0.0, "delta": -0.206, "gamma": 0.001, "vega": 2.2302, "theta": -0.1114, "rho": -1.647, "theo": 38.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.88, "last_trade_time": "2026-09-10T10:21:10", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "REGN270917C00660000", "bid": 197.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.001, "vega": 2.2638, "theta": -0.0878, "rho": 4.2247, "theo": 201.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "REGN270917P00660000", "bid": 37.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0011, "vega": 2.3034, "theta": -0.1148, "rho": -1.7428, "theo": 41.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "REGN270917C00680000", "bid": 184.0, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0011, "vega": 2.4053, "theta": -0.0959, "rho": 4.1696, "theo": 188.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "REGN270917P00680000", "bid": 43.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.3612, "open_interest": 20.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0012, "vega": 2.4452, "theta": -0.1215, "rho": -1.9267, "theo": 47.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-08-24T10:40:59", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "REGN270917C00700000", "bid": 171.0, "bid_size": 3.0, "ask": 181.0, "ask_size": 3.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0012, "vega": 2.5382, "theta": -0.1035, "rho": 4.0987, "theo": 175.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "REGN270917P00700000", "bid": 50.1, "bid_size": 2.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.36, "open_interest": 21.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0012, "vega": 2.5761, "theta": -0.1277, "rho": -2.1063, "theo": 54.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-09-11T10:55:32", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "REGN270917C00720000", "bid": 159.0, "bid_size": 3.0, "ask": 169.0, "ask_size": 3.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0012, "vega": 2.6593, "theta": -0.1104, "rho": 4.0183, "theo": 163.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.599998474121}, {"option": "REGN270917P00720000", "bid": 57.1, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.3564, "open_interest": 16.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0013, "vega": 2.6966, "theta": -0.1334, "rho": -2.2871, "theo": 61.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-09-08T15:31:23", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "REGN270917C00740000", "bid": 147.0, "bid_size": 4.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0013, "vega": 2.7696, "theta": -0.1166, "rho": 3.9222, "theo": 152.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "REGN270917P00740000", "bid": 65.0, "bid_size": 3.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.3542, "open_interest": 2.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0014, "vega": 2.7987, "theta": -0.1385, "rho": -2.4694, "theo": 69.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-08-28T14:13:51", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "REGN270917C00760000", "bid": 137.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.3531, "open_interest": 1.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0013, "vega": 2.8652, "theta": -0.1221, "rho": 3.8195, "theo": 141.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-09-01T15:42:34", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "REGN270917P00760000", "bid": 73.1, "bid_size": 5.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.3504, "open_interest": 1.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0014, "vega": 2.8878, "theta": -0.1429, "rho": -2.6507, "theo": 78.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-08-25T13:41:48", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "REGN270917C00780000", "bid": 126.0, "bid_size": 3.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0014, "vega": 2.9474, "theta": -0.1268, "rho": 3.7051, "theo": 130.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "REGN270917P00780000", "bid": 82.1, "bid_size": 3.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3478, "open_interest": 4.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0015, "vega": 2.9586, "theta": -0.1467, "rho": -2.8198, "theo": 87.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-09-02T11:47:08", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "REGN270917C00800000", "bid": 116.0, "bid_size": 3.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0014, "vega": 3.0145, "theta": -0.1308, "rho": 3.5836, "theo": 121.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "REGN270917P00800000", "bid": 92.1, "bid_size": 2.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0016, "vega": 3.0122, "theta": -0.1498, "rho": -2.9876, "theo": 97.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "REGN270917C00820000", "bid": 107.0, "bid_size": 3.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.3472, "open_interest": 4.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0014, "vega": 3.0663, "theta": -0.134, "rho": 3.4581, "theo": 112.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-09-02T11:38:41", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "REGN270917P00820000", "bid": 103.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.3449, "open_interest": 4.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0016, "vega": 3.0469, "theta": -0.1522, "rho": -3.1436, "theo": 108.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-09-02T11:37:38", "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "REGN270917C00840000", "bid": 98.0, "bid_size": 3.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.3446, "open_interest": 3.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0015, "vega": 3.1031, "theta": -0.1363, "rho": 3.3235, "theo": 103.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-08-26T14:24:32", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "REGN270917P00840000", "bid": 114.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0016, "vega": 3.0621, "theta": -0.1538, "rho": -3.2736, "theo": 119.5762, "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": 120.049999237061}, {"option": "REGN270917C00860000", "bid": 90.0, "bid_size": 4.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0015, "vega": 3.1252, "theta": -0.1379, "rho": 3.1899, "theo": 95.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "REGN270917P00860000", "bid": 126.0, "bid_size": 3.0, "ask": 136.0, "ask_size": 7.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0017, "vega": 3.0545, "theta": -0.1548, "rho": -3.3861, "theo": 131.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "REGN270917C00880000", "bid": 83.0, "bid_size": 4.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0015, "vega": 3.1327, "theta": -0.1388, "rho": 3.0518, "theo": 88.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "REGN270917P00880000", "bid": 138.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0017, "vega": 3.0279, "theta": -0.1551, "rho": -3.4711, "theo": 143.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "REGN270917C00900000", "bid": 76.0, "bid_size": 4.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.3433, "open_interest": 15.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0015, "vega": 3.1262, "theta": -0.139, "rho": 2.9115, "theo": 81.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-09-02T11:15:53", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "REGN270917P00900000", "bid": 151.0, "bid_size": 3.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0017, "vega": 2.987, "theta": -0.1547, "rho": -3.5458, "theo": 156.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "REGN270917C00920000", "bid": 69.1, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3417, "open_interest": 4.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0015, "vega": 3.1079, "theta": -0.1385, "rho": 2.7752, "theo": 74.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-09-02T11:31:46", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "REGN270917P00920000", "bid": 165.0, "bid_size": 3.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0018, "vega": 2.9184, "theta": -0.1537, "rho": -3.5936, "theo": 170.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "REGN270917C00940000", "bid": 64.0, "bid_size": 3.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.3431, "open_interest": 30.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0015, "vega": 3.0767, "theta": -0.1375, "rho": 2.6361, "theo": 68.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.1, "last_trade_time": "2026-08-31T12:45:04", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "REGN270917P00940000", "bid": 179.0, "bid_size": 5.0, "ask": 189.0, "ask_size": 7.0, "iv": 0.3403, "open_interest": 4.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0018, "vega": 2.8421, "theta": -0.1522, "rho": -3.6356, "theo": 184.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.4, "last_trade_time": "2026-09-02T11:31:49", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "REGN270917C00960000", "bid": 58.1, "bid_size": 2.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0014, "vega": 3.0348, "theta": -0.1359, "rho": 2.4998, "theo": 63.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "REGN270917P00960000", "bid": 194.0, "bid_size": 3.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0018, "vega": 2.7396, "theta": -0.1504, "rho": -3.604, "theo": 199.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "REGN270917C00980000", "bid": 53.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.3418, "open_interest": 4.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0014, "vega": 2.9846, "theta": -0.1338, "rho": 2.369, "theo": 58.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-09-02T11:49:43", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "REGN270917P00980000", "bid": 209.0, "bid_size": 1.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0018, "vega": 2.6227, "theta": -0.148, "rho": -3.5687, "theo": 214.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "REGN270917C01000000", "bid": 48.1, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.3409, "open_interest": 2.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0014, "vega": 2.9243, "theta": -0.1313, "rho": 2.2377, "theo": 53.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-09-04T09:46:02", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "REGN270917P01000000", "bid": 225.0, "bid_size": 3.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0018, "vega": 2.5039, "theta": -0.1454, "rho": -3.5133, "theo": 230.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "REGN270917C01020000", "bid": 44.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0014, "vega": 2.8569, "theta": -0.1285, "rho": 2.1114, "theo": 48.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "REGN270917P01020000", "bid": 241.0, "bid_size": 1.0, "ask": 251.0, "ask_size": 1.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0018, "vega": 2.3443, "theta": -0.1433, "rho": -3.3966, "theo": 246.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "REGN270917C01040000", "bid": 40.1, "bid_size": 2.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0013, "vega": 2.785, "theta": -0.1253, "rho": 1.9918, "theo": 44.8911, "change": 0.0, "open": 0.0, "high": 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": "REGN270917P01040000", "bid": 258.0, "bid_size": 3.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0018, "vega": 2.1832, "theta": -0.1405, "rho": -3.2117, "theo": 263.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "REGN270917C01060000", "bid": 37.0, "bid_size": 3.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0013, "vega": 2.7064, "theta": -0.1219, "rho": 1.8736, "theo": 41.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "REGN270917P01060000", "bid": 275.0, "bid_size": 3.0, "ask": 285.0, "ask_size": 1.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0018, "vega": 2.0295, "theta": -0.1376, "rho": -3.0641, "theo": 280.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "REGN270917C01080000", "bid": 33.1, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3422, "open_interest": 1.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0012, "vega": 2.6231, "theta": -0.1183, "rho": 1.7604, "theo": 37.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-09-10T14:49:10", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "REGN270917P01080000", "bid": 292.0, "bid_size": 3.0, "ask": 302.0, "ask_size": 1.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0017, "vega": 1.8271, "theta": -0.133, "rho": -2.8494, "theo": 297.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "REGN270917C01100000", "bid": 30.1, "bid_size": 2.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0012, "vega": 2.5389, "theta": -0.1146, "rho": 1.6549, "theo": 34.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-19T13:03:06", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "REGN270917P01100000", "bid": 310.0, "bid_size": 2.0, "ask": 320.0, "ask_size": 1.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0017, "vega": 1.6292, "theta": -0.1291, "rho": -2.4571, "theo": 315.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.399993896484}, {"option": "REGN270917C01120000", "bid": 27.0, "bid_size": 4.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.3422, "open_interest": 1.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0012, "vega": 2.4517, "theta": -0.1107, "rho": 1.5527, "theo": 31.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-28T13:32:24", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "REGN270917P01120000", "bid": 329.0, "bid_size": 3.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0017, "vega": 1.4182, "theta": -0.1279, "rho": -2.3572, "theo": 333.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "REGN270917C01140000", "bid": 25.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0011, "vega": 2.3614, "theta": -0.1067, "rho": 1.4541, "theo": 29.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "REGN270917P01140000", "bid": 347.0, "bid_size": 3.0, "ask": 357.0, "ask_size": 3.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0017, "vega": 1.2026, "theta": -0.1247, "rho": -1.84, "theo": 352.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.399993896484}, {"option": "REGN270917C01160000", "bid": 22.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0011, "vega": 2.2718, "theta": -0.1027, "rho": 1.3628, "theo": 26.7535, "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": 27.0500001907349}, {"option": "REGN270917P01160000", "bid": 366.0, "bid_size": 3.0, "ask": 376.0, "ask_size": 4.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0018, "vega": 0.9898, "theta": -0.1263, "rho": -1.6878, "theo": 371.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.050003051758}, {"option": "REGN270917C01180000", "bid": 20.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.3442, "open_interest": 6.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.001, "vega": 2.1834, "theta": -0.0987, "rho": 1.2769, "theo": 24.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-08-19T11:46:22", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "REGN270917P01180000", "bid": 385.0, "bid_size": 5.0, "ask": 395.0, "ask_size": 6.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0016, "vega": 0.665, "theta": -0.1206, "rho": -0.992, "theo": 390.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "REGN270917C01200000", "bid": 18.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.001, "vega": 2.0937, "theta": -0.0947, "rho": 1.1938, "theo": 22.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "REGN270917P01200000", "bid": 405.0, "bid_size": 1.0, "ask": 415.0, "ask_size": 1.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0014, "vega": 0.5123, "theta": -0.1191, "rho": -0.8684, "theo": 409.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "REGN270917C01220000", "bid": 16.1, "bid_size": 2.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0009, "vega": 2.0042, "theta": -0.0908, "rho": 1.1156, "theo": 20.6833, "change": 0.0, "open": 0.0, "high": 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": "REGN270917P01220000", "bid": 425.0, "bid_size": 1.0, "ask": 435.0, "ask_size": 1.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.001, "vega": 0.1381, "theta": -0.1193, "rho": 0.0, "theo": 429.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.0}, {"option": "REGN270917C01240000", "bid": 15.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0009, "vega": 1.918, "theta": -0.0868, "rho": 1.0438, "theo": 18.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "REGN270917P01240000", "bid": 445.0, "bid_size": 1.0, "ask": 455.0, "ask_size": 1.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0005, "vega": 0.0, "theta": -0.1193, "rho": 0.0, "theo": 449.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.0}, {"option": "REGN270917C01260000", "bid": 13.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0009, "vega": 1.834, "theta": -0.083, "rho": 0.976, "theo": 17.4477, "change": 0.0, "open": 0.0, "high": 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": "REGN270917P01260000", "bid": 465.0, "bid_size": 1.0, "ask": 475.0, "ask_size": 1.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0002, "vega": 0.0, "theta": -0.1193, "rho": 0.0, "theo": 469.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.0}, {"option": "REGN280121C00290000", "bid": 514.0, "bid_size": 1.0, "ask": 524.0, "ask_size": 1.0, "iv": 0.4662, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.2671, "theta": 0.0, "rho": 3.5287, "theo": 519.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.2, "last_trade_time": "2025-10-29T15:57:44", "percent_change": 0.0, "prev_day_close": 517.0}, {"option": "REGN280121P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5408, "open_interest": 4.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.2714, "theta": -0.0118, "rho": -0.1305, "theo": 1.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-04-29T11:36:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00300000", "bid": 505.0, "bid_size": 1.0, "ask": 515.0, "ask_size": 1.0, "iv": 0.4272, "open_interest": 10.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.298, "theta": 0.0, "rho": 3.6353, "theo": 510.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.16, "last_trade_time": "2026-07-24T15:47:34", "percent_change": 0.0, "prev_day_close": 508.0}, {"option": "REGN280121P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5249, "open_interest": 38.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0001, "vega": 0.3034, "theta": -0.0131, "rho": -0.1489, "theo": 2.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-06-22T09:42:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00310000", "bid": 496.0, "bid_size": 1.0, "ask": 506.0, "ask_size": 1.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.3312, "theta": 0.0, "rho": 3.7399, "theo": 501.5005, "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": 499.0}, {"option": "REGN280121P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5096, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0001, "vega": 0.336, "theta": -0.0144, "rho": -0.1675, "theo": 2.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-06-18T15:03:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00320000", "bid": 487.0, "bid_size": 1.0, "ask": 497.0, "ask_size": 1.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.3662, "theta": 0.0, "rho": 3.8428, "theo": 492.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "REGN280121P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4948, "open_interest": 10.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0001, "vega": 0.3718, "theta": -0.0159, "rho": -0.1884, "theo": 2.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-07-01T15:19:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00330000", "bid": 478.0, "bid_size": 1.0, "ask": 488.0, "ask_size": 1.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.4038, "theta": 0.0, "rho": 3.9436, "theo": 483.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "REGN280121P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4804, "open_interest": 17.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0001, "vega": 0.4112, "theta": -0.0174, "rho": -0.2116, "theo": 2.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T12:18:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00340000", "bid": 469.0, "bid_size": 1.0, "ask": 479.0, "ask_size": 1.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0001, "vega": 0.4444, "theta": 0.0, "rho": 4.042, "theo": 474.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.0}, {"option": "REGN280121P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4665, "open_interest": 11.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0001, "vega": 0.4531, "theta": -0.019, "rho": -0.238, "theo": 3.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-04-29T09:30:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00350000", "bid": 460.0, "bid_size": 1.0, "ask": 470.0, "ask_size": 1.0, "iv": 0.4175, "open_interest": 3.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0001, "vega": 0.4874, "theta": 0.0, "rho": 4.1376, "theo": 465.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.0, "last_trade_time": "2026-08-24T09:32:09", "percent_change": 0.0, "prev_day_close": 463.0}, {"option": "REGN280121P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.453, "open_interest": 3.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0001, "vega": 0.4954, "theta": -0.0207, "rho": -0.2643, "theo": 3.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-06-01T09:41:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00360000", "bid": 451.0, "bid_size": 1.0, "ask": 461.0, "ask_size": 1.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0001, "vega": 0.5322, "theta": 0.0, "rho": 4.2311, "theo": 456.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.0}, {"option": "REGN280121P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0001, "vega": 0.5417, "theta": -0.0225, "rho": -0.2936, "theo": 4.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-06-01T09:44:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00370000", "bid": 442.0, "bid_size": 1.0, "ask": 452.0, "ask_size": 3.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0002, "vega": 0.5796, "theta": 0.0, "rho": 4.3223, "theo": 447.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.0}, {"option": "REGN280121P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.427, "open_interest": 5.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.5916, "theta": -0.0244, "rho": -0.3256, "theo": 4.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-05-22T13:12:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00380000", "bid": 433.0, "bid_size": 1.0, "ask": 443.0, "ask_size": 5.0, "iv": 0.42, "open_interest": 2.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.6301, "theta": 0.0, "rho": 4.4103, "theo": 438.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 440.0, "last_trade_time": "2026-08-14T09:37:18", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "REGN280121P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4146, "open_interest": 21.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0002, "vega": 0.6442, "theta": -0.0264, "rho": -0.3606, "theo": 5.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-06-18T13:49:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280121C00390000", "bid": 425.0, "bid_size": 1.0, "ask": 435.0, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0002, "vega": 0.6833, "theta": 0.0, "rho": 4.495, "theo": 430.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.0}, {"option": "REGN280121P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4026, "open_interest": 16.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0002, "vega": 0.6965, "theta": -0.0284, "rho": -0.398, "theo": 5.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-07-27T12:37:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "REGN280121C00400000", "bid": 416.0, "bid_size": 1.0, "ask": 426.0, "ask_size": 3.0, "iv": 0.4065, "open_interest": 8.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0002, "vega": 0.7382, "theta": 0.0, "rho": 4.5769, "theo": 421.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 424.0, "last_trade_time": "2026-08-14T09:42:19", "percent_change": 0.0, "prev_day_close": 418.5}, {"option": "REGN280121P00400000", "bid": 1.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4058, "open_interest": 48.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0002, "vega": 0.7523, "theta": -0.0306, "rho": -0.4368, "theo": 6.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-07-10T14:07:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "REGN280121C00410000", "bid": 407.0, "bid_size": 1.0, "ask": 417.0, "ask_size": 4.0, "iv": 0.3996, "open_interest": 2.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0002, "vega": 0.7952, "theta": 0.0, "rho": 4.6563, "theo": 412.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.0, "last_trade_time": "2026-08-18T10:43:21", "percent_change": 0.0, "prev_day_close": 410.0}, {"option": "REGN280121P00410000", "bid": 2.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4074, "open_interest": 32.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0002, "vega": 0.8123, "theta": -0.0328, "rho": -0.4793, "theo": 7.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-06-18T13:45:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "REGN280121C00420000", "bid": 399.0, "bid_size": 1.0, "ask": 409.0, "ask_size": 3.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0002, "vega": 0.8552, "theta": 0.0, "rho": 4.7321, "theo": 404.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.0, "last_trade_time": "2026-08-18T10:42:29", "percent_change": 0.0, "prev_day_close": 401.5}, {"option": "REGN280121P00420000", "bid": 2.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3956, "open_interest": 17.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0003, "vega": 0.8754, "theta": -0.0351, "rho": -0.5251, "theo": 8.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-06-18T13:31:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "REGN280121C00430000", "bid": 390.0, "bid_size": 1.0, "ask": 400.0, "ask_size": 4.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0003, "vega": 0.9181, "theta": 0.0, "rho": 4.8038, "theo": 395.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.43, "last_trade_time": "2026-08-19T10:00:55", "percent_change": 0.0, "prev_day_close": 393.0}, {"option": "REGN280121P00430000", "bid": 3.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3958, "open_interest": 6.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0003, "vega": 0.9387, "theta": -0.0375, "rho": -0.5735, "theo": 8.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-07-27T12:40:45", "percent_change": 0.0, "prev_day_close": 8.39999997615814}, {"option": "REGN280121C00440000", "bid": 382.0, "bid_size": 1.0, "ask": 392.0, "ask_size": 3.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0003, "vega": 0.9826, "theta": 0.0, "rho": 4.872, "theo": 387.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.5}, {"option": "REGN280121P00440000", "bid": 4.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.395, "open_interest": 44.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0003, "vega": 1.0034, "theta": -0.0399, "rho": -0.6225, "theo": 9.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T11:04:29", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "REGN280121C00450000", "bid": 373.0, "bid_size": 1.0, "ask": 383.0, "ask_size": 3.0, "iv": 0.3924, "open_interest": 2.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0003, "vega": 1.0485, "theta": 0.0, "rho": 4.9374, "theo": 378.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.49, "last_trade_time": "2026-09-02T14:13:48", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "REGN280121P00450000", "bid": 5.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3935, "open_interest": 7.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0003, "vega": 1.0711, "theta": -0.0424, "rho": -0.6766, "theo": 10.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-07-10T14:04:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "REGN280121C00460000", "bid": 365.0, "bid_size": 1.0, "ask": 375.0, "ask_size": 3.0, "iv": 0.3938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0003, "vega": 1.1167, "theta": 0.0, "rho": 4.9994, "theo": 370.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.5, "last_trade_time": "2025-11-19T12:28:55", "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "REGN280121P00460000", "bid": 6.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3913, "open_interest": 28.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0004, "vega": 1.1441, "theta": -0.045, "rho": -0.7338, "theo": 11.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-06T11:32:55", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REGN280121C00470000", "bid": 357.0, "bid_size": 1.0, "ask": 367.0, "ask_size": 3.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0004, "vega": 1.1877, "theta": -0.0018, "rho": 5.0568, "theo": 362.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2025-09-30T12:49:24", "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "REGN280121P00470000", "bid": 7.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.3885, "open_interest": 61.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0004, "vega": 1.2177, "theta": -0.0477, "rho": -0.7974, "theo": 12.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-20T10:07:52", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "REGN280121C00480000", "bid": 349.0, "bid_size": 1.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.3937, "open_interest": 2.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0004, "vega": 1.2606, "theta": -0.0055, "rho": 5.1096, "theo": 354.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.7, "last_trade_time": "2026-05-18T10:16:07", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "REGN280121P00480000", "bid": 9.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3892, "open_interest": 54.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0004, "vega": 1.289, "theta": -0.0504, "rho": -0.8571, "theo": 14.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-09-15T11:56:18", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "REGN280121C00490000", "bid": 341.0, "bid_size": 3.0, "ask": 351.0, "ask_size": 1.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0004, "vega": 1.3341, "theta": -0.0092, "rho": 5.1591, "theo": 345.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.88, "last_trade_time": "2026-08-17T13:45:20", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "REGN280121P00490000", "bid": 10.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.3891, "open_interest": 54.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0004, "vega": 1.3643, "theta": -0.0531, "rho": -0.9234, "theo": 15.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-09-15T11:21:56", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "REGN280121C00500000", "bid": 333.0, "bid_size": 3.0, "ask": 343.0, "ask_size": 1.0, "iv": 0.3906, "open_interest": 9.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0004, "vega": 1.4086, "theta": -0.013, "rho": 5.2054, "theo": 337.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.0, "last_trade_time": "2026-07-29T13:43:57", "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "REGN280121P00500000", "bid": 11.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3846, "open_interest": 74.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0004, "vega": 1.4424, "theta": -0.0559, "rho": -0.991, "theo": 16.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-20T10:15:33", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "REGN280121C00510000", "bid": 325.0, "bid_size": 3.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0005, "vega": 1.4851, "theta": -0.0167, "rho": 5.2475, "theo": 329.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "REGN280121P00510000", "bid": 13.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.3867, "open_interest": 17.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0005, "vega": 1.523, "theta": -0.0588, "rho": -1.0667, "theo": 18.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-16T10:52:10", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "REGN280121C00520000", "bid": 317.0, "bid_size": 5.0, "ask": 327.0, "ask_size": 2.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0005, "vega": 1.5636, "theta": -0.0205, "rho": 5.2843, "theo": 322.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "REGN280121P00520000", "bid": 14.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3814, "open_interest": 92.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0005, "vega": 1.6036, "theta": -0.0616, "rho": -1.1398, "theo": 19.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-09-18T09:40:54", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "REGN280121C00530000", "bid": 310.0, "bid_size": 4.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.3854, "open_interest": 2.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0005, "vega": 1.6429, "theta": -0.0244, "rho": 5.3166, "theo": 314.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.38, "last_trade_time": "2025-09-19T15:40:54", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "REGN280121P00530000", "bid": 18.3, "bid_size": 13.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3888, "open_interest": 7.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0005, "vega": 1.6819, "theta": -0.0645, "rho": -1.2168, "theo": 21.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-09-18T09:46:36", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "REGN280121C00540000", "bid": 302.0, "bid_size": 5.0, "ask": 311.0, "ask_size": 1.0, "iv": 0.3846, "open_interest": 3.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0005, "vega": 1.7218, "theta": -0.0282, "rho": 5.3456, "theo": 306.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.79, "last_trade_time": "2026-09-04T14:39:10", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "REGN280121P00540000", "bid": 18.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3818, "open_interest": 8.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0006, "vega": 1.7639, "theta": -0.0675, "rho": -1.296, "theo": 23.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-09-16T10:26:28", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "REGN280121C00550000", "bid": 294.0, "bid_size": 1.0, "ask": 304.0, "ask_size": 3.0, "iv": 0.3804, "open_interest": 4.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0006, "vega": 1.8011, "theta": -0.032, "rho": 5.3713, "theo": 298.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.85, "last_trade_time": "2026-09-03T14:04:33", "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "REGN280121P00550000", "bid": 20.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.381, "open_interest": 22.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0006, "vega": 1.8463, "theta": -0.0704, "rho": -1.3806, "theo": 24.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.99, "last_trade_time": "2026-09-16T11:01:57", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "REGN280121C00560000", "bid": 287.0, "bid_size": 1.0, "ask": 297.0, "ask_size": 3.0, "iv": 0.3814, "open_interest": 1.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0006, "vega": 1.8815, "theta": -0.0358, "rho": 5.3922, "theo": 291.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.5, "last_trade_time": "2026-08-28T14:01:26", "percent_change": 0.0, "prev_day_close": 289.600006103516}, {"option": "REGN280121P00560000", "bid": 22.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.3796, "open_interest": 5.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0006, "vega": 1.9326, "theta": -0.0733, "rho": -1.4675, "theo": 26.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-16T09:54:50", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "REGN280121C00570000", "bid": 279.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 3.0, "iv": 0.3766, "open_interest": 7.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0006, "vega": 1.963, "theta": -0.0396, "rho": 5.4075, "theo": 284.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-05-19T11:43:57", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "REGN280121P00570000", "bid": 24.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.3777, "open_interest": 10.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0007, "vega": 2.0132, "theta": -0.0762, "rho": -1.5607, "theo": 28.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.68, "last_trade_time": "2026-09-16T10:03:51", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "REGN280121C00580000", "bid": 272.0, "bid_size": 1.0, "ask": 282.0, "ask_size": 3.0, "iv": 0.3764, "open_interest": 5.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0006, "vega": 2.044, "theta": -0.0433, "rho": 5.4185, "theo": 276.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.05, "last_trade_time": "2026-03-27T12:01:21", "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "REGN280121P00580000", "bid": 26.6, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.3769, "open_interest": 25.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0007, "vega": 2.0943, "theta": -0.0792, "rho": -1.6475, "theo": 30.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-09-16T10:29:26", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "REGN280121C00590000", "bid": 265.0, "bid_size": 4.0, "ask": 275.0, "ask_size": 4.0, "iv": 0.3758, "open_interest": 10.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0007, "vega": 2.1238, "theta": -0.047, "rho": 5.4265, "theo": 269.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.9, "last_trade_time": "2026-08-11T14:20:29", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "REGN280121P00590000", "bid": 29.6, "bid_size": 5.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3764, "open_interest": 48.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0007, "vega": 2.1759, "theta": -0.0821, "rho": -1.7376, "theo": 33.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-09-16T10:20:11", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "REGN280121C00600000", "bid": 258.0, "bid_size": 6.0, "ask": 267.2, "ask_size": 5.0, "iv": 0.3728, "open_interest": 11.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0007, "vega": 2.2029, "theta": -0.0507, "rho": 5.4312, "theo": 262.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.64, "last_trade_time": "2026-08-11T11:19:36", "percent_change": 0.0, "prev_day_close": 260.600006103516}, {"option": "REGN280121P00600000", "bid": 32.2, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.3745, "open_interest": 85.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0008, "vega": 2.2585, "theta": -0.085, "rho": -1.839, "theo": 35.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-09-18T09:37:40", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "REGN280121C00610000", "bid": 251.0, "bid_size": 1.0, "ask": 260.2, "ask_size": 4.0, "iv": 0.3712, "open_interest": 8.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0007, "vega": 2.2822, "theta": -0.0544, "rho": 5.4312, "theo": 255.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.15, "last_trade_time": "2026-09-03T14:04:33", "percent_change": 0.0, "prev_day_close": 253.600006103516}, {"option": "REGN280121P00610000", "bid": 33.6, "bid_size": 3.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.3717, "open_interest": 15.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0008, "vega": 2.3431, "theta": -0.0878, "rho": -1.9346, "theo": 38.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.42, "last_trade_time": "2026-09-16T10:37:09", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "REGN280121C00620000", "bid": 244.0, "bid_size": 3.0, "ask": 253.4, "ask_size": 2.0, "iv": 0.3697, "open_interest": 5.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0008, "vega": 2.3614, "theta": -0.0579, "rho": 5.4255, "theo": 248.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.37, "last_trade_time": "2026-06-12T15:56:18", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "REGN280121P00620000", "bid": 36.8, "bid_size": 7.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.3723, "open_interest": 44.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0008, "vega": 2.4207, "theta": -0.0906, "rho": -2.0405, "theo": 40.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-09-16T10:42:11", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "REGN280121C00630000", "bid": 238.0, "bid_size": 8.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.3706, "open_interest": 7.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0008, "vega": 2.4393, "theta": -0.0614, "rho": 5.4156, "theo": 241.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-07-30T15:19:56", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "REGN280121P00630000", "bid": 39.8, "bid_size": 3.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.37, "open_interest": 17.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0009, "vega": 2.4981, "theta": -0.0934, "rho": -2.1349, "theo": 43.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-09-16T11:06:53", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "REGN280121C00640000", "bid": 231.0, "bid_size": 3.0, "ask": 240.2, "ask_size": 2.0, "iv": 0.3682, "open_interest": 12.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0008, "vega": 2.515, "theta": -0.0649, "rho": 5.403, "theo": 235.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.68, "last_trade_time": "2026-06-10T10:00:55", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "REGN280121P00640000", "bid": 43.8, "bid_size": 2.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.3711, "open_interest": 50.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0009, "vega": 2.5736, "theta": -0.0961, "rho": -2.2341, "theo": 46.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-24T11:20:11", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "REGN280121C00650000", "bid": 224.0, "bid_size": 3.0, "ask": 233.0, "ask_size": 3.0, "iv": 0.3647, "open_interest": 19.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0008, "vega": 2.589, "theta": -0.0682, "rho": 5.3879, "theo": 228.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.95, "last_trade_time": "2026-08-04T14:09:44", "percent_change": 0.0, "prev_day_close": 227.099998474121}, {"option": "REGN280121P00650000", "bid": 45.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.3664, "open_interest": 8.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0009, "vega": 2.6488, "theta": -0.0988, "rho": -2.3494, "theo": 49.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-09-08T15:34:25", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "REGN280121C00660000", "bid": 218.0, "bid_size": 1.0, "ask": 227.0, "ask_size": 6.0, "iv": 0.365, "open_interest": 12.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0009, "vega": 2.6619, "theta": -0.0715, "rho": 5.3684, "theo": 222.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.73, "last_trade_time": "2026-08-17T13:45:20", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "REGN280121P00660000", "bid": 47.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.3629, "open_interest": 8.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.001, "vega": 2.7258, "theta": -0.1014, "rho": -2.4485, "theo": 52.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.54, "last_trade_time": "2026-09-17T11:42:52", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "REGN280121C00680000", "bid": 205.0, "bid_size": 1.0, "ask": 214.2, "ask_size": 5.0, "iv": 0.3611, "open_interest": 16.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0009, "vega": 2.8037, "theta": -0.0778, "rho": 5.3145, "theo": 209.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.7, "last_trade_time": "2026-09-15T12:20:28", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "REGN280121P00680000", "bid": 54.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.362, "open_interest": 10.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.001, "vega": 2.8639, "theta": -0.1064, "rho": -2.6608, "theo": 59.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-09-08T12:56:42", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "REGN280121C00700000", "bid": 193.0, "bid_size": 1.0, "ask": 202.4, "ask_size": 7.0, "iv": 0.3593, "open_interest": 59.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.001, "vega": 2.9354, "theta": -0.0837, "rho": 5.25, "theo": 197.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.8, "last_trade_time": "2026-08-25T10:32:01", "percent_change": 0.0, "prev_day_close": 196.599998474121}, {"option": "REGN280121P00700000", "bid": 61.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.3594, "open_interest": 87.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0011, "vega": 2.9919, "theta": -0.1111, "rho": -2.8853, "theo": 66.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-09-01T14:23:07", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "REGN280121C00720000", "bid": 182.0, "bid_size": 2.0, "ask": 191.0, "ask_size": 2.0, "iv": 0.3583, "open_interest": 11.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.001, "vega": 3.0578, "theta": -0.0892, "rho": 5.173, "theo": 186.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.0, "last_trade_time": "2026-08-20T10:05:49", "percent_change": 0.0, "prev_day_close": 184.599998474121}, {"option": "REGN280121P00720000", "bid": 69.0, "bid_size": 3.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.3584, "open_interest": 53.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0011, "vega": 3.1137, "theta": -0.1154, "rho": -3.0968, "theo": 73.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-09-15T13:19:16", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "REGN280121C00740000", "bid": 171.0, "bid_size": 5.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.358, "open_interest": 18.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0011, "vega": 3.1708, "theta": -0.0942, "rho": 5.0802, "theo": 175.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-08-19T15:29:06", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "REGN280121P00740000", "bid": 78.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.3574, "open_interest": 48.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0012, "vega": 3.2176, "theta": -0.1194, "rho": -3.2918, "theo": 82.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-16T09:49:39", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "REGN280121C00760000", "bid": 160.4, "bid_size": 2.0, "ask": 169.2, "ask_size": 2.0, "iv": 0.3541, "open_interest": 7.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0011, "vega": 3.271, "theta": -0.0988, "rho": 4.9818, "theo": 165.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-08-19T12:58:08", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "REGN280121P00760000", "bid": 86.5, "bid_size": 2.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.354, "open_interest": 16.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0012, "vega": 3.3092, "theta": -0.123, "rho": -3.5012, "theo": 91.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.6, "last_trade_time": "2026-09-04T10:04:38", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "REGN280121C00780000", "bid": 150.0, "bid_size": 8.0, "ask": 159.2, "ask_size": 3.0, "iv": 0.352, "open_interest": 70.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0012, "vega": 3.36, "theta": -0.1028, "rho": 4.8718, "theo": 155.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-09-17T11:34:47", "percent_change": 0.0, "prev_day_close": 153.949996948242}, {"option": "REGN280121P00780000", "bid": 95.8, "bid_size": 7.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.3533, "open_interest": 225.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0013, "vega": 3.3846, "theta": -0.1261, "rho": -3.7076, "theo": 100.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-08-11T15:42:52", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "REGN280121C00800000", "bid": 142.0, "bid_size": 5.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.3533, "open_interest": 20.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0012, "vega": 3.4369, "theta": -0.1064, "rho": 4.7508, "theo": 145.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.03, "last_trade_time": "2026-09-11T09:49:40", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "REGN280121P00800000", "bid": 105.8, "bid_size": 2.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.3506, "open_interest": 9.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0014, "vega": 3.4405, "theta": -0.1289, "rho": -3.8665, "theo": 110.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.9, "last_trade_time": "2026-08-21T15:32:19", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "REGN280121C00820000", "bid": 131.0, "bid_size": 6.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.3492, "open_interest": 14.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0012, "vega": 3.5008, "theta": -0.1094, "rho": 4.6279, "theo": 136.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.6, "last_trade_time": "2026-07-31T15:29:24", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "REGN280121P00820000", "bid": 116.0, "bid_size": 6.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.3498, "open_interest": 16.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0014, "vega": 3.4847, "theta": -0.1312, "rho": -4.0402, "theo": 120.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-09-15T14:16:06", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "REGN280121C00840000", "bid": 124.4, "bid_size": 7.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.3502, "open_interest": 14.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0012, "vega": 3.5523, "theta": -0.112, "rho": 4.4963, "theo": 128.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-07-31T14:57:19", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "REGN280121P00840000", "bid": 126.0, "bid_size": 7.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.347, "open_interest": 3.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0014, "vega": 3.5126, "theta": -0.1331, "rho": -4.2153, "theo": 131.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-08-27T15:55:00", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "REGN280121C00860000", "bid": 116.4, "bid_size": 3.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.3495, "open_interest": 129.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0012, "vega": 3.5914, "theta": -0.114, "rho": 4.3574, "theo": 119.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.63, "last_trade_time": "2026-08-24T13:24:59", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "REGN280121P00860000", "bid": 138.0, "bid_size": 7.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.3457, "open_interest": 76.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0015, "vega": 3.514, "theta": -0.1345, "rho": -4.3375, "theo": 143.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-08-26T15:55:30", "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "REGN280121C00880000", "bid": 107.0, "bid_size": 7.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.3457, "open_interest": 89.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0013, "vega": 3.6184, "theta": -0.1156, "rho": 4.2196, "theo": 112.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.98, "last_trade_time": "2026-08-13T14:24:33", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "REGN280121P00880000", "bid": 151.0, "bid_size": 7.0, "ask": 159.0, "ask_size": 1.0, "iv": 0.3459, "open_interest": 2.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0015, "vega": 3.5057, "theta": -0.1356, "rho": -4.4344, "theo": 155.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-08-17T15:56:47", "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "REGN280121C00900000", "bid": 100.0, "bid_size": 7.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.3454, "open_interest": 250.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0013, "vega": 3.6335, "theta": -0.1167, "rho": 4.0776, "theo": 105.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-08-18T10:36:33", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "REGN280121P00900000", "bid": 163.0, "bid_size": 6.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.3446, "open_interest": 3.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0015, "vega": 3.4824, "theta": -0.1362, "rho": -4.5646, "theo": 168.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.6, "last_trade_time": "2026-08-19T13:28:18", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "REGN280121C00920000", "bid": 94.3, "bid_size": 6.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.3459, "open_interest": 67.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0013, "vega": 3.6368, "theta": -0.1173, "rho": 3.9304, "theo": 98.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-09-02T13:43:41", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "REGN280121P00920000", "bid": 177.0, "bid_size": 2.0, "ask": 185.0, "ask_size": 1.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0016, "vega": 3.4314, "theta": -0.1364, "rho": -4.6062, "theo": 181.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.4, "last_trade_time": "2026-08-18T11:51:57", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "REGN280121C00940000", "bid": 86.7, "bid_size": 7.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.3442, "open_interest": 56.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0013, "vega": 3.6301, "theta": -0.1176, "rho": 3.7868, "theo": 91.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-10T13:07:51", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "REGN280121P00940000", "bid": 190.8, "bid_size": 2.0, "ask": 199.0, "ask_size": 1.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0016, "vega": 3.3767, "theta": -0.1364, "rho": -4.6181, "theo": 195.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "REGN280121C00960000", "bid": 81.3, "bid_size": 7.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.3444, "open_interest": 247.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0013, "vega": 3.6136, "theta": -0.1174, "rho": 3.6438, "theo": 85.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.13, "last_trade_time": "2026-09-02T13:24:23", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "REGN280121P00960000", "bid": 204.2, "bid_size": 7.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.3428, "open_interest": 100.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0016, "vega": 3.2972, "theta": -0.1357, "rho": -4.6813, "theo": 209.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.87, "last_trade_time": "2026-09-02T13:24:23", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "REGN280121C00980000", "bid": 75.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.3425, "open_interest": 72.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0013, "vega": 3.5865, "theta": -0.1169, "rho": 3.497, "theo": 80.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-09-01T09:30:29", "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "REGN280121P00980000", "bid": 219.7, "bid_size": 7.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0016, "vega": 3.194, "theta": -0.1349, "rho": -4.6494, "theo": 223.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "REGN280121C01000000", "bid": 70.0, "bid_size": 7.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3428, "open_interest": 107.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0012, "vega": 3.5512, "theta": -0.1161, "rho": 3.3536, "theo": 74.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-09-11T15:53:13", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "REGN280121P01000000", "bid": 234.8, "bid_size": 7.0, "ask": 243.0, "ask_size": 1.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0016, "vega": 3.1046, "theta": -0.1342, "rho": -4.5613, "theo": 238.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "REGN280121C01010000", "bid": 70.3, "bid_size": 3.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.3474, "open_interest": 43.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0012, "vega": 3.5312, "theta": -0.1156, "rho": 3.2842, "theo": 72.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.8, "last_trade_time": "2026-08-19T13:26:22", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "REGN280121P01010000", "bid": 242.0, "bid_size": 6.0, "ask": 251.0, "ask_size": 1.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0016, "vega": 3.0209, "theta": -0.1334, "rho": -4.5258, "theo": 246.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "REGN280121C01020000", "bid": 65.0, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.3423, "open_interest": 68.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0012, "vega": 3.5094, "theta": -0.115, "rho": 3.2155, "theo": 69.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-06-26T12:23:57", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "REGN280121P01020000", "bid": 250.0, "bid_size": 8.0, "ask": 258.0, "ask_size": 2.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0016, "vega": 2.9497, "theta": -0.1329, "rho": -4.5432, "theo": 254.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "REGN280121C01030000", "bid": 62.8, "bid_size": 8.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.3429, "open_interest": 33.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0012, "vega": 3.4856, "theta": -0.1143, "rho": 3.1465, "theo": 67.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-06-05T11:09:17", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "REGN280121P01030000", "bid": 258.0, "bid_size": 7.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0017, "vega": 2.8987, "theta": -0.1323, "rho": -4.4845, "theo": 262.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "REGN280121C01040000", "bid": 60.8, "bid_size": 7.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.3436, "open_interest": 14.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0012, "vega": 3.4597, "theta": -0.1136, "rho": 3.077, "theo": 65.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-05-21T11:12:14", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "REGN280121P01040000", "bid": 265.6, "bid_size": 2.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0017, "vega": 2.8215, "theta": -0.1315, "rho": -4.3431, "theo": 270.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "REGN280121C01050000", "bid": 58.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.3429, "open_interest": 5.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0012, "vega": 3.4318, "theta": -0.1128, "rho": 3.0076, "theo": 63.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-05-27T14:55:21", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "REGN280121P01050000", "bid": 274.8, "bid_size": 7.0, "ask": 283.0, "ask_size": 2.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0017, "vega": 2.7298, "theta": -0.1306, "rho": -4.2889, "theo": 278.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "REGN280121C01060000", "bid": 59.2, "bid_size": 4.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.3464, "open_interest": 11.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0012, "vega": 3.4025, "theta": -0.112, "rho": 2.9393, "theo": 60.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-05-22T11:17:35", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "REGN280121P01060000", "bid": 282.0, "bid_size": 6.0, "ask": 291.0, "ask_size": 1.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0017, "vega": 2.6502, "theta": -0.13, "rho": -4.2435, "theo": 286.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "REGN280121C01070000", "bid": 56.3, "bid_size": 6.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.3451, "open_interest": 20.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0012, "vega": 3.3724, "theta": -0.1111, "rho": 2.8732, "theo": 58.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-08-11T15:42:52", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "REGN280121P01070000", "bid": 291.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0017, "vega": 2.5891, "theta": -0.1295, "rho": -4.1096, "theo": 295.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "REGN280121C01080000", "bid": 52.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.3431, "open_interest": 98.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0012, "vega": 3.3411, "theta": -0.1101, "rho": 2.8082, "theo": 56.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-07-20T14:17:42", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "REGN280121P01080000", "bid": 299.0, "bid_size": 6.0, "ask": 308.0, "ask_size": 1.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0017, "vega": 2.4927, "theta": -0.1282, "rho": -3.9998, "theo": 303.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "REGN280121C01090000", "bid": 50.0, "bid_size": 3.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.3428, "open_interest": 2.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0012, "vega": 3.3092, "theta": -0.1091, "rho": 2.7449, "theo": 54.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-07-17T15:11:21", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "REGN280121P01090000", "bid": 308.0, "bid_size": 2.0, "ask": 316.0, "ask_size": 2.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0017, "vega": 2.378, "theta": -0.1285, "rho": -3.885, "theo": 311.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "REGN280121C01100000", "bid": 48.8, "bid_size": 3.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.3435, "open_interest": 102.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0012, "vega": 3.2761, "theta": -0.1081, "rho": 2.6821, "theo": 53.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-09-04T12:24:37", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "REGN280121P01100000", "bid": 316.0, "bid_size": 5.0, "ask": 325.0, "ask_size": 1.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0017, "vega": 2.2924, "theta": -0.1286, "rho": -3.8014, "theo": 320.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "REGN280121C01110000", "bid": 46.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.3416, "open_interest": 1.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0011, "vega": 3.2415, "theta": -0.107, "rho": 2.6193, "theo": 51.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-05-04T13:56:45", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "REGN280121P01110000", "bid": 325.0, "bid_size": 6.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0017, "vega": 2.2165, "theta": -0.128, "rho": -3.6798, "theo": 329.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.0}, {"option": "REGN280121C01120000", "bid": 46.2, "bid_size": 2.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.3441, "open_interest": 11.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0011, "vega": 3.2055, "theta": -0.1059, "rho": 2.5565, "theo": 49.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-31T10:23:13", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "REGN280121P01120000", "bid": 333.0, "bid_size": 4.0, "ask": 343.0, "ask_size": 1.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0017, "vega": 2.1082, "theta": -0.1264, "rho": -3.5246, "theo": 338.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "REGN280121C01130000", "bid": 43.0, "bid_size": 3.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3428, "open_interest": 3.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0011, "vega": 3.1683, "theta": -0.1048, "rho": 2.4946, "theo": 47.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-20T14:26:42", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "REGN280121P01130000", "bid": 341.8, "bid_size": 5.0, "ask": 351.0, "ask_size": 1.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0017, "vega": 1.9996, "theta": -0.1238, "rho": -3.3158, "theo": 346.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.0}, {"option": "REGN280121C01140000", "bid": 41.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.3415, "open_interest": 4.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0011, "vega": 3.1304, "theta": -0.1036, "rho": 2.4342, "theo": 46.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-07-17T15:27:08", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "REGN280121P01140000", "bid": 350.6, "bid_size": 4.0, "ask": 360.0, "ask_size": 1.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0017, "vega": 1.8883, "theta": -0.1216, "rho": -3.223, "theo": 355.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "REGN280121C01150000", "bid": 40.5, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3441, "open_interest": 2.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0011, "vega": 3.0924, "theta": -0.1024, "rho": 2.3756, "theo": 44.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-07-17T15:14:08", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "REGN280121P01150000", "bid": 360.0, "bid_size": 7.0, "ask": 369.2, "ask_size": 3.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0017, "vega": 1.7926, "theta": -0.1208, "rho": -3.0708, "theo": 364.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "REGN280121C01160000", "bid": 38.6, "bid_size": 3.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.3427, "open_interest": 4.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0011, "vega": 3.0542, "theta": -0.1012, "rho": 2.3189, "theo": 43.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.3, "last_trade_time": "2026-02-20T14:14:29", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "REGN280121P01160000", "bid": 369.0, "bid_size": 7.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0017, "vega": 1.689, "theta": -0.119, "rho": -2.5775, "theo": 374.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "REGN280121C01180000", "bid": 36.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.3429, "open_interest": 14.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.001, "vega": 2.9769, "theta": -0.0987, "rho": 2.2088, "theo": 40.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.07, "last_trade_time": "2026-09-17T11:42:52", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "REGN280121P01180000", "bid": 387.0, "bid_size": 1.0, "ask": 397.0, "ask_size": 1.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0017, "vega": 1.3469, "theta": -0.1194, "rho": -2.3781, "theo": 392.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.399993896484}, {"option": "REGN280121C01200000", "bid": 33.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.3436, "open_interest": 19.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.001, "vega": 2.8967, "theta": -0.0961, "rho": 2.1004, "theo": 37.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-09-16T11:09:25", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "REGN280121P01200000", "bid": 406.0, "bid_size": 1.0, "ask": 416.0, "ask_size": 3.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0017, "vega": 1.2147, "theta": -0.1174, "rho": -2.1606, "theo": 411.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.0}, {"option": "REGN280121C01220000", "bid": 31.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.3437, "open_interest": 4.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.001, "vega": 2.8139, "theta": -0.0935, "rho": 1.9952, "theo": 35.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-08T12:56:54", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "REGN280121P01220000", "bid": 425.0, "bid_size": 3.0, "ask": 435.0, "ask_size": 3.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0017, "vega": 1.0343, "theta": -0.1091, "rho": -1.5629, "theo": 430.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.5}, {"option": "REGN280121C01240000", "bid": 32.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.3505, "open_interest": 4.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.001, "vega": 2.7314, "theta": -0.0908, "rho": 1.8963, "theo": 32.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.42, "last_trade_time": "2026-09-18T15:10:48", "percent_change": 0.0, "prev_day_close": 34.3000001907349}, {"option": "REGN280121P01240000", "bid": 445.0, "bid_size": 3.0, "ask": 455.0, "ask_size": 1.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0015, "vega": 0.7006, "theta": -0.106, "rho": -0.3897, "theo": 449.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "REGN280121C01260000", "bid": 27.6, "bid_size": 6.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.3454, "open_interest": 3.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0009, "vega": 2.6502, "theta": -0.0881, "rho": 1.8032, "theo": 30.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.84, "last_trade_time": "2026-09-18T09:52:23", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "REGN280121P01260000", "bid": 465.0, "bid_size": 1.0, "ask": 475.0, "ask_size": 1.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0011, "vega": 0.1032, "theta": -0.1194, "rho": 0.0, "theo": 469.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.0}, {"option": "REGN280616C00300000", "bid": 511.0, "bid_size": 1.0, "ask": 521.0, "ask_size": 1.0, "iv": 0.4173, "open_interest": 3.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.4411, "theta": 0.0, "rho": 4.561, "theo": 516.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.0, "last_trade_time": "2026-08-20T09:33:16", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "REGN280616P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4682, "open_interest": 3.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0001, "vega": 0.4505, "theta": -0.0144, "rho": -0.2698, "theo": 3.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-07-29T11:36:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280616C00310000", "bid": 502.0, "bid_size": 1.0, "ask": 512.0, "ask_size": 1.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.4855, "theta": 0.0, "rho": 4.6859, "theo": 507.9012, "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": 505.0}, {"option": "REGN280616P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0001, "vega": 0.4942, "theta": -0.0158, "rho": -0.3016, "theo": 3.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280616C00320000", "bid": 494.0, "bid_size": 1.0, "ask": 504.0, "ask_size": 1.0, "iv": 0.4226, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0001, "vega": 0.5321, "theta": 0.0, "rho": 4.8079, "theo": 499.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.0, "last_trade_time": "2026-08-19T09:33:46", "percent_change": 0.0, "prev_day_close": 496.0}, {"option": "REGN280616P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0001, "vega": 0.5401, "theta": -0.0172, "rho": -0.3351, "theo": 4.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-07-17T12:31:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280616C00330000", "bid": 485.0, "bid_size": 1.0, "ask": 495.0, "ask_size": 1.0, "iv": 0.4133, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0001, "vega": 0.5806, "theta": 0.0, "rho": 4.9273, "theo": 490.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.0, "last_trade_time": "2026-08-20T09:33:16", "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "REGN280616P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.429, "open_interest": 1.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0001, "vega": 0.5924, "theta": -0.0187, "rho": -0.3718, "theo": 4.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-06-12T14:22:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280616C00340000", "bid": 476.0, "bid_size": 1.0, "ask": 486.0, "ask_size": 1.0, "iv": 0.4043, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0001, "vega": 0.632, "theta": 0.0, "rho": 5.0438, "theo": 481.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 491.0, "last_trade_time": "2026-08-11T09:32:06", "percent_change": 0.0, "prev_day_close": 479.0}, {"option": "REGN280616P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4167, "open_interest": 4.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0001, "vega": 0.6473, "theta": -0.0202, "rho": -0.4146, "theo": 5.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T11:33:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280616C00350000", "bid": 468.0, "bid_size": 1.0, "ask": 478.0, "ask_size": 1.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0001, "vega": 0.6865, "theta": 0.0, "rho": 5.1564, "theo": 473.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "REGN280616P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0002, "vega": 0.7016, "theta": -0.0219, "rho": -0.4568, "theo": 5.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "REGN280616C00360000", "bid": 459.0, "bid_size": 1.0, "ask": 469.0, "ask_size": 1.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.7433, "theta": 0.0, "rho": 5.2652, "theo": 464.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.0}, {"option": "REGN280616P00360000", "bid": 1.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4082, "open_interest": 313.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0002, "vega": 0.7569, "theta": -0.0236, "rho": -0.5015, "theo": 6.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-04T11:32:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "REGN280616C00370000", "bid": 451.0, "bid_size": 1.0, "ask": 461.0, "ask_size": 1.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0002, "vega": 0.8018, "theta": 0.0, "rho": 5.371, "theo": 456.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "REGN280616P00370000", "bid": 1.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3966, "open_interest": 4.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0002, "vega": 0.8191, "theta": -0.0253, "rho": -0.5493, "theo": 7.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "REGN280616C00380000", "bid": 442.0, "bid_size": 1.0, "ask": 452.0, "ask_size": 1.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0002, "vega": 0.8624, "theta": 0.0, "rho": 5.4738, "theo": 447.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.0}, {"option": "REGN280616P00380000", "bid": 2.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3983, "open_interest": 6.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0002, "vega": 0.8848, "theta": -0.0272, "rho": -0.602, "theo": 7.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-20T13:13:08", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "REGN280616C00390000", "bid": 434.0, "bid_size": 1.0, "ask": 444.0, "ask_size": 1.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0002, "vega": 0.9261, "theta": 0.0, "rho": 5.5724, "theo": 439.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "REGN280616P00390000", "bid": 3.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3988, "open_interest": 8.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0002, "vega": 0.951, "theta": -0.029, "rho": -0.6566, "theo": 8.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-06-18T15:17:33", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "REGN280616C00400000", "bid": 425.0, "bid_size": 1.0, "ask": 435.0, "ask_size": 1.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0002, "vega": 0.9924, "theta": 0.0, "rho": 5.6664, "theo": 431.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "REGN280616P00400000", "bid": 4.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3982, "open_interest": 32.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0002, "vega": 1.0144, "theta": -0.031, "rho": -0.7169, "theo": 9.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-07T11:09:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "REGN280616C00410000", "bid": 417.0, "bid_size": 1.0, "ask": 427.0, "ask_size": 1.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0002, "vega": 1.0603, "theta": 0.0, "rho": 5.7565, "theo": 423.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.0}, {"option": "REGN280616P00410000", "bid": 5.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3969, "open_interest": 13.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0002, "vega": 1.0844, "theta": -0.033, "rho": -0.7759, "theo": 10.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.12, "last_trade_time": "2026-06-23T10:56:27", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "REGN280616C00420000", "bid": 409.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 1.0, "iv": 0.3918, "open_interest": 2.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0003, "vega": 1.1293, "theta": 0.0, "rho": 5.8434, "theo": 414.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.83, "last_trade_time": "2026-01-09T12:52:55", "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "REGN280616P00420000", "bid": 6.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.395, "open_interest": 60.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0003, "vega": 1.1579, "theta": -0.035, "rho": -0.8401, "theo": 11.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.72, "last_trade_time": "2026-06-23T10:51:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REGN280616C00430000", "bid": 401.0, "bid_size": 1.0, "ask": 411.0, "ask_size": 1.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0003, "vega": 1.2005, "theta": 0.0, "rho": 5.9266, "theo": 406.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "REGN280616P00430000", "bid": 7.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.3925, "open_interest": 23.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0003, "vega": 1.2348, "theta": -0.0371, "rho": -0.9119, "theo": 12.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-07-08T14:23:36", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REGN280616C00440000", "bid": 393.0, "bid_size": 1.0, "ask": 403.0, "ask_size": 1.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0003, "vega": 1.2743, "theta": 0.0, "rho": 6.0048, "theo": 398.7488, "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": 396.0}, {"option": "REGN280616P00440000", "bid": 8.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.3895, "open_interest": 26.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0003, "vega": 1.3099, "theta": -0.0392, "rho": -0.986, "theo": 13.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-09-16T12:41:14", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "REGN280616C00450000", "bid": 385.0, "bid_size": 1.0, "ask": 395.0, "ask_size": 1.0, "iv": 0.3879, "open_interest": 5.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0003, "vega": 1.3501, "theta": 0.0, "rho": 6.0779, "theo": 390.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.0, "last_trade_time": "2026-08-10T09:32:46", "percent_change": 0.0, "prev_day_close": 388.0}, {"option": "REGN280616P00450000", "bid": 10.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3899, "open_interest": 32.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0003, "vega": 1.3828, "theta": -0.0414, "rho": -1.058, "theo": 15.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-09T15:51:30", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "REGN280616C00460000", "bid": 377.0, "bid_size": 1.0, "ask": 387.0, "ask_size": 1.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0003, "vega": 1.4267, "theta": 0.0, "rho": 6.147, "theo": 382.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.0}, {"option": "REGN280616P00460000", "bid": 11.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3896, "open_interest": 16.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0004, "vega": 1.4633, "theta": -0.0436, "rho": -1.1296, "theo": 16.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-09T12:26:30", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "REGN280616C00470000", "bid": 369.0, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0004, "vega": 1.5038, "theta": -0.0002, "rho": 6.2128, "theo": 375.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "REGN280616P00470000", "bid": 12.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3853, "open_interest": 18.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0004, "vega": 1.5456, "theta": -0.0459, "rho": -1.2181, "theo": 17.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-07T15:43:19", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "REGN280616C00480000", "bid": 362.0, "bid_size": 1.0, "ask": 372.0, "ask_size": 1.0, "iv": 0.3862, "open_interest": 2.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0004, "vega": 1.5824, "theta": -0.0034, "rho": 6.2745, "theo": 367.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.06, "last_trade_time": "2026-05-18T15:18:26", "percent_change": 0.0, "prev_day_close": 365.0}, {"option": "REGN280616P00480000", "bid": 14.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.3871, "open_interest": 9.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0004, "vega": 1.6298, "theta": -0.0482, "rho": -1.3028, "theo": 19.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-18T11:25:33", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "REGN280616C00490000", "bid": 354.0, "bid_size": 1.0, "ask": 364.0, "ask_size": 1.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0004, "vega": 1.6631, "theta": -0.0066, "rho": 6.3309, "theo": 359.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "REGN280616P00490000", "bid": 15.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.3821, "open_interest": 12.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0004, "vega": 1.7121, "theta": -0.0505, "rho": -1.3941, "theo": 20.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.18, "last_trade_time": "2026-05-19T12:31:47", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "REGN280616C00500000", "bid": 347.0, "bid_size": 1.0, "ask": 357.0, "ask_size": 1.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0004, "vega": 1.745, "theta": -0.0097, "rho": 6.3817, "theo": 352.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.52, "last_trade_time": "2026-07-15T12:09:40", "percent_change": 0.0, "prev_day_close": 349.0}, {"option": "REGN280616P00500000", "bid": 17.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.3827, "open_interest": 45.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0004, "vega": 1.7924, "theta": -0.0528, "rho": -1.4791, "theo": 22.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-19T15:28:23", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "REGN280616C00510000", "bid": 339.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0004, "vega": 1.827, "theta": -0.0129, "rho": 6.4282, "theo": 344.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "REGN280616P00510000", "bid": 19.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.3826, "open_interest": 23.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0005, "vega": 1.878, "theta": -0.0551, "rho": -1.5661, "theo": 24.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-19T11:28:49", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "REGN280616C00520000", "bid": 332.0, "bid_size": 1.0, "ask": 342.0, "ask_size": 1.0, "iv": 0.3808, "open_interest": 2.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0005, "vega": 1.9088, "theta": -0.0161, "rho": 6.4716, "theo": 337.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.58, "last_trade_time": "2026-01-09T12:52:55", "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "REGN280616P00520000", "bid": 21.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.382, "open_interest": 9.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0005, "vega": 1.9651, "theta": -0.0575, "rho": -1.6744, "theo": 25.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-21T10:39:09", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "REGN280616C00530000", "bid": 325.0, "bid_size": 1.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.3809, "open_interest": 2.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0005, "vega": 1.9909, "theta": -0.0193, "rho": 6.5111, "theo": 329.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.05, "last_trade_time": "2026-06-10T11:39:13", "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "REGN280616P00530000", "bid": 23.0, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.3808, "open_interest": 49.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0005, "vega": 2.0549, "theta": -0.0598, "rho": -1.7664, "theo": 27.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-17T09:56:49", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "REGN280616C00540000", "bid": 317.0, "bid_size": 1.0, "ask": 327.0, "ask_size": 1.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0005, "vega": 2.0742, "theta": -0.0224, "rho": 6.5452, "theo": 322.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "REGN280616P00540000", "bid": 25.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0006, "vega": 2.1384, "theta": -0.0622, "rho": -1.8746, "theo": 29.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "REGN280616C00550000", "bid": 310.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 1.0, "iv": 0.375, "open_interest": 4.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0005, "vega": 2.1583, "theta": -0.0256, "rho": 6.5735, "theo": 315.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.9, "last_trade_time": "2026-09-04T14:37:18", "percent_change": 0.0, "prev_day_close": 313.0}, {"option": "REGN280616P00550000", "bid": 27.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.3772, "open_interest": 5.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0006, "vega": 2.222, "theta": -0.0646, "rho": -1.9761, "theo": 31.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.32, "last_trade_time": "2026-09-16T14:26:23", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "REGN280616C00560000", "bid": 303.0, "bid_size": 1.0, "ask": 313.0, "ask_size": 1.0, "iv": 0.374, "open_interest": 1.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0006, "vega": 2.2419, "theta": -0.0287, "rho": 6.5972, "theo": 308.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.21, "last_trade_time": "2026-09-04T14:39:10", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "REGN280616P00560000", "bid": 29.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0006, "vega": 2.3065, "theta": -0.0669, "rho": -2.0754, "theo": 34.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.28, "last_trade_time": "2026-09-18T12:17:41", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "REGN280616C00570000", "bid": 296.0, "bid_size": 1.0, "ask": 306.0, "ask_size": 1.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0006, "vega": 2.3244, "theta": -0.0318, "rho": 6.6176, "theo": 301.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "REGN280616P00570000", "bid": 31.0, "bid_size": 4.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0006, "vega": 2.3916, "theta": -0.0693, "rho": -2.1932, "theo": 36.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-09-17T09:59:38", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "REGN280616C00580000", "bid": 290.0, "bid_size": 1.0, "ask": 300.0, "ask_size": 1.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0006, "vega": 2.4059, "theta": -0.0348, "rho": 6.635, "theo": 294.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.5, "last_trade_time": "2026-08-28T14:01:26", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "REGN280616P00580000", "bid": 34.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0006, "vega": 2.4838, "theta": -0.0716, "rho": -2.3026, "theo": 38.9041, "change": 0.0, "open": 0.0, "high": 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": "REGN280616C00590000", "bid": 283.0, "bid_size": 1.0, "ask": 293.0, "ask_size": 1.0, "iv": 0.3726, "open_interest": 2.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0006, "vega": 2.4875, "theta": -0.0378, "rho": 6.6477, "theo": 287.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.54, "last_trade_time": "2026-06-10T11:44:23", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "REGN280616P00590000", "bid": 37.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.3739, "open_interest": 4.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0007, "vega": 2.5614, "theta": -0.0739, "rho": -2.4218, "theo": 41.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.3, "last_trade_time": "2026-09-16T11:13:50", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "REGN280616C00600000", "bid": 276.0, "bid_size": 1.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0006, "vega": 2.5691, "theta": -0.0408, "rho": 6.6548, "theo": 281.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.0, "last_trade_time": "2026-08-19T15:41:20", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "REGN280616P00600000", "bid": 39.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.3702, "open_interest": 6.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0007, "vega": 2.6495, "theta": -0.0762, "rho": -2.5365, "theo": 44.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-09-16T14:32:07", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "REGN280616C00610000", "bid": 270.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 1.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0007, "vega": 2.6501, "theta": -0.0438, "rho": 6.6565, "theo": 274.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 262.0, "last_trade_time": "2026-08-05T11:43:24", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "REGN280616P00610000", "bid": 42.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0007, "vega": 2.728, "theta": -0.0785, "rho": -2.6414, "theo": 46.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "REGN280616C00620000", "bid": 263.0, "bid_size": 1.0, "ask": 273.0, "ask_size": 1.0, "iv": 0.3715, "open_interest": 2.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0007, "vega": 2.7295, "theta": -0.0466, "rho": 6.6546, "theo": 268.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.5, "last_trade_time": "2026-05-18T15:10:21", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "REGN280616P00620000", "bid": 45.0, "bid_size": 3.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.3693, "open_interest": 5.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0008, "vega": 2.808, "theta": -0.0807, "rho": -2.7651, "theo": 49.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2025-12-10T12:30:11", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "REGN280616C00630000", "bid": 257.0, "bid_size": 1.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.368, "open_interest": 2.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0007, "vega": 2.8069, "theta": -0.0495, "rho": 6.6503, "theo": 261.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.1, "last_trade_time": "2026-06-22T11:38:33", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "REGN280616P00630000", "bid": 48.0, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.3682, "open_interest": 11.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0008, "vega": 2.8911, "theta": -0.0829, "rho": -2.8934, "theo": 52.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-05-19T12:10:36", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "REGN280616C00640000", "bid": 251.0, "bid_size": 1.0, "ask": 261.0, "ask_size": 1.0, "iv": 0.3678, "open_interest": 1.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0007, "vega": 2.8828, "theta": -0.0523, "rho": 6.643, "theo": 255.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.9, "last_trade_time": "2026-06-22T13:09:14", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "REGN280616P00640000", "bid": 51.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0008, "vega": 2.9707, "theta": -0.0851, "rho": -3.004, "theo": 55.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "REGN280616C00650000", "bid": 245.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 1.0, "iv": 0.3673, "open_interest": 7.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0008, "vega": 2.9578, "theta": -0.055, "rho": 6.6311, "theo": 249.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.0, "last_trade_time": "2026-08-04T14:09:44", "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "REGN280616P00650000", "bid": 54.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.365, "open_interest": 23.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0008, "vega": 3.0418, "theta": -0.0872, "rho": -3.1323, "theo": 58.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.3, "last_trade_time": "2026-07-09T13:32:02", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "REGN280616C00660000", "bid": 239.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.3664, "open_interest": 2.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0008, "vega": 3.0318, "theta": -0.0576, "rho": 6.6138, "theo": 243.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.3, "last_trade_time": "2026-06-22T14:17:27", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "REGN280616P00660000", "bid": 58.0, "bid_size": 1.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.3662, "open_interest": 26.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0009, "vega": 3.1174, "theta": -0.0893, "rho": -3.2557, "theo": 62.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.34, "last_trade_time": "2026-08-19T11:56:22", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "REGN280616C00670000", "bid": 233.0, "bid_size": 1.0, "ask": 243.0, "ask_size": 1.0, "iv": 0.3652, "open_interest": 4.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0008, "vega": 3.1043, "theta": -0.0602, "rho": 6.5918, "theo": 237.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-06-17T12:04:41", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "REGN280616P00670000", "bid": 61.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.3638, "open_interest": 125.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0009, "vega": 3.1859, "theta": -0.0913, "rho": -3.3656, "theo": 65.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-09-08T15:02:50", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "REGN280616C00680000", "bid": 227.0, "bid_size": 1.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0008, "vega": 3.1744, "theta": -0.0627, "rho": 6.567, "theo": 231.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.5, "last_trade_time": "2026-07-17T09:54:17", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "REGN280616P00680000", "bid": 65.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 2.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0009, "vega": 3.2547, "theta": -0.0933, "rho": -3.5009, "theo": 69.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.56, "last_trade_time": "2026-08-25T12:43:16", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "REGN280616C00690000", "bid": 221.0, "bid_size": 1.0, "ask": 231.0, "ask_size": 1.0, "iv": 0.3619, "open_interest": 2.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0008, "vega": 3.2419, "theta": -0.0652, "rho": 6.5406, "theo": 225.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-07-30T15:48:08", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "REGN280616P00690000", "bid": 68.0, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0009, "vega": 3.3255, "theta": -0.0952, "rho": -3.6181, "theo": 72.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "REGN280616C00700000", "bid": 216.0, "bid_size": 3.0, "ask": 226.0, "ask_size": 3.0, "iv": 0.363, "open_interest": 9.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0009, "vega": 3.3073, "theta": -0.0675, "rho": 6.5118, "theo": 220.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-07-23T14:29:57", "percent_change": 0.0, "prev_day_close": 218.599998474121}, {"option": "REGN280616P00700000", "bid": 72.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.3608, "open_interest": 94.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.001, "vega": 3.3913, "theta": -0.0971, "rho": -3.7382, "theo": 76.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.28, "last_trade_time": "2026-08-31T14:43:41", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "REGN280616C00710000", "bid": 210.0, "bid_size": 1.0, "ask": 219.2, "ask_size": 5.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0009, "vega": 3.3708, "theta": -0.0698, "rho": 6.4791, "theo": 214.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.4, "last_trade_time": "2026-07-22T11:44:13", "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "REGN280616P00710000", "bid": 76.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.3602, "open_interest": 16.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.001, "vega": 3.4477, "theta": -0.0989, "rho": -3.8606, "theo": 80.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-07-17T15:02:53", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "REGN280616C00720000", "bid": 205.0, "bid_size": 1.0, "ask": 215.0, "ask_size": 5.0, "iv": 0.361, "open_interest": 2.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0009, "vega": 3.4326, "theta": -0.072, "rho": 6.4416, "theo": 209.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-06-22T14:12:40", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "REGN280616P00720000", "bid": 80.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.3592, "open_interest": 1.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.001, "vega": 3.5086, "theta": -0.1006, "rho": -3.9869, "theo": 84.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-09-09T11:52:53", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "REGN280616C00730000", "bid": 199.0, "bid_size": 1.0, "ask": 209.0, "ask_size": 1.0, "iv": 0.3582, "open_interest": 4.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0009, "vega": 3.4923, "theta": -0.0742, "rho": 6.3999, "theo": 203.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-05-19T10:05:35", "percent_change": 0.0, "prev_day_close": 202.599998474121}, {"option": "REGN280616P00730000", "bid": 84.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.3579, "open_interest": 10.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.001, "vega": 3.5614, "theta": -0.1023, "rho": -4.0897, "theo": 88.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.62, "last_trade_time": "2026-09-03T15:10:06", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "REGN280616C00740000", "bid": 194.0, "bid_size": 1.0, "ask": 203.2, "ask_size": 2.0, "iv": 0.3569, "open_interest": 50.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0009, "vega": 3.5494, "theta": -0.0762, "rho": 6.3557, "theo": 198.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-09-08T11:17:56", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "REGN280616P00740000", "bid": 88.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.3563, "open_interest": 52.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0011, "vega": 3.6142, "theta": -0.104, "rho": -4.2137, "theo": 93.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.52, "last_trade_time": "2026-09-08T14:56:42", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "REGN280616C00750000", "bid": 189.0, "bid_size": 1.0, "ask": 198.2, "ask_size": 2.0, "iv": 0.3565, "open_interest": 8.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0009, "vega": 3.6036, "theta": -0.0782, "rho": 6.3106, "theo": 193.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.99, "last_trade_time": "2026-09-15T11:18:30", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "REGN280616P00750000", "bid": 93.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.3572, "open_interest": 2.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0011, "vega": 3.665, "theta": -0.1055, "rho": -4.3174, "theo": 97.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.5, "last_trade_time": "2026-05-18T15:58:29", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "REGN280616C00760000", "bid": 184.0, "bid_size": 1.0, "ask": 193.0, "ask_size": 2.0, "iv": 0.3555, "open_interest": 3.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.001, "vega": 3.655, "theta": -0.0801, "rho": 6.2643, "theo": 188.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-05-20T10:46:46", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "REGN280616P00760000", "bid": 97.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 8.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0011, "vega": 3.7093, "theta": -0.107, "rho": -4.4415, "theo": 102.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-01-26T11:44:04", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "REGN280616C00770000", "bid": 179.0, "bid_size": 3.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.3558, "open_interest": 3.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.001, "vega": 3.7041, "theta": -0.0819, "rho": 6.2154, "theo": 183.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.1, "last_trade_time": "2026-01-15T15:56:29", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "REGN280616P00770000", "bid": 102.0, "bid_size": 7.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.3552, "open_interest": 2.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.0011, "vega": 3.7506, "theta": -0.1085, "rho": -4.5447, "theo": 106.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-09-11T13:36:19", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "REGN280616C00780000", "bid": 174.0, "bid_size": 6.0, "ask": 184.0, "ask_size": 3.0, "iv": 0.3546, "open_interest": 4.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.001, "vega": 3.7508, "theta": -0.0836, "rho": 6.1628, "theo": 178.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.23, "last_trade_time": "2026-08-12T12:09:14", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "REGN280616P00780000", "bid": 107.0, "bid_size": 6.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0012, "vega": 3.7919, "theta": -0.1098, "rho": -4.6793, "theo": 111.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "REGN280616C00790000", "bid": 170.0, "bid_size": 3.0, "ask": 179.0, "ask_size": 1.0, "iv": 0.3545, "open_interest": 6.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.001, "vega": 3.7951, "theta": -0.0852, "rho": 6.1062, "theo": 174.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.27, "last_trade_time": "2026-09-01T12:49:43", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "REGN280616P00790000", "bid": 111.0, "bid_size": 4.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.352, "open_interest": 1.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0012, "vega": 3.8223, "theta": -0.1111, "rho": -4.7508, "theo": 116.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-28T10:30:34", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "REGN280616C00800000", "bid": 165.0, "bid_size": 3.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.3541, "open_interest": 50.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.001, "vega": 3.8367, "theta": -0.0867, "rho": 6.0472, "theo": 169.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.3, "last_trade_time": "2026-09-08T15:00:28", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "REGN280616P00800000", "bid": 116.6, "bid_size": 2.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.3521, "open_interest": 1.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0012, "vega": 3.8544, "theta": -0.1124, "rho": -4.8523, "theo": 121.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.87, "last_trade_time": "2026-09-16T10:14:56", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "REGN280616C00810000", "bid": 160.0, "bid_size": 1.0, "ask": 170.0, "ask_size": 1.0, "iv": 0.3521, "open_interest": 2.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.001, "vega": 3.8755, "theta": -0.0882, "rho": 5.9873, "theo": 165.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.64, "last_trade_time": "2026-08-07T15:36:00", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "REGN280616P00810000", "bid": 121.8, "bid_size": 7.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0012, "vega": 3.8844, "theta": -0.1136, "rho": -4.9729, "theo": 126.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "REGN280616C00820000", "bid": 156.0, "bid_size": 5.0, "ask": 166.0, "ask_size": 1.0, "iv": 0.3525, "open_interest": 4.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.001, "vega": 3.9115, "theta": -0.0896, "rho": 5.9272, "theo": 160.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-08-26T10:09:50", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "REGN280616P00820000", "bid": 127.0, "bid_size": 3.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0012, "vega": 3.9031, "theta": -0.1146, "rho": -5.0327, "theo": 132.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "REGN280616C00830000", "bid": 152.0, "bid_size": 2.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.3514, "open_interest": 1.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.001, "vega": 3.9448, "theta": -0.0908, "rho": 5.8665, "theo": 156.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.5, "last_trade_time": "2026-04-21T13:22:15", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "REGN280616P00830000", "bid": 132.0, "bid_size": 3.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0013, "vega": 3.9265, "theta": -0.1157, "rho": -5.1413, "theo": 137.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "REGN280616C00840000", "bid": 147.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.3501, "open_interest": 3.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0011, "vega": 3.9754, "theta": -0.092, "rho": 5.8038, "theo": 152.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-07-31T13:46:53", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "REGN280616P00840000", "bid": 137.8, "bid_size": 2.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.3492, "open_interest": 2.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0013, "vega": 3.9396, "theta": -0.1167, "rho": -5.2191, "theo": 142.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-08-17T13:08:53", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "REGN280616C00850000", "bid": 143.0, "bid_size": 3.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.3498, "open_interest": 6.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0011, "vega": 4.0035, "theta": -0.0932, "rho": 5.738, "theo": 148.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-08-05T14:53:01", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "REGN280616P00850000", "bid": 143.8, "bid_size": 2.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0013, "vega": 3.9529, "theta": -0.1176, "rho": -5.3059, "theo": 148.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "REGN280616C00860000", "bid": 139.0, "bid_size": 3.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.3493, "open_interest": 1.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0011, "vega": 4.0289, "theta": -0.0942, "rho": 5.6694, "theo": 144.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.7, "last_trade_time": "2026-08-11T13:09:51", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "REGN280616P00860000", "bid": 149.0, "bid_size": 8.0, "ask": 159.0, "ask_size": 1.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0013, "vega": 3.9578, "theta": -0.1184, "rho": -5.3641, "theo": 154.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "REGN280616C00870000", "bid": 135.0, "bid_size": 3.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.3486, "open_interest": 48.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0011, "vega": 4.0516, "theta": -0.0951, "rho": 5.5993, "theo": 140.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.18, "last_trade_time": "2026-05-28T11:49:58", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "REGN280616P00870000", "bid": 155.0, "bid_size": 8.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0013, "vega": 3.9603, "theta": -0.1192, "rho": -5.4402, "theo": 160.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "REGN280616C00880000", "bid": 132.0, "bid_size": 5.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.3489, "open_interest": 5.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0011, "vega": 4.0718, "theta": -0.096, "rho": 5.5291, "theo": 136.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.74, "last_trade_time": "2026-05-29T09:54:43", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "REGN280616P00880000", "bid": 161.0, "bid_size": 3.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0014, "vega": 3.9671, "theta": -0.1199, "rho": -5.5167, "theo": 166.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "REGN280616C00890000", "bid": 128.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.3478, "open_interest": 8.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0011, "vega": 4.0893, "theta": -0.0968, "rho": 5.4591, "theo": 132.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-06-11T14:58:03", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "REGN280616P00890000", "bid": 167.0, "bid_size": 5.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0014, "vega": 3.9498, "theta": -0.1205, "rho": -5.5586, "theo": 172.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "REGN280616C00900000", "bid": 124.0, "bid_size": 4.0, "ask": 133.2, "ask_size": 6.0, "iv": 0.3467, "open_interest": 8.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0011, "vega": 4.1045, "theta": -0.0975, "rho": 5.3897, "theo": 128.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.38, "last_trade_time": "2026-09-18T09:33:19", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "REGN280616P00900000", "bid": 174.0, "bid_size": 2.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0014, "vega": 3.9456, "theta": -0.1211, "rho": -5.5855, "theo": 178.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "REGN280616C00910000", "bid": 120.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.3461, "open_interest": 4.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0011, "vega": 4.1172, "theta": -0.0981, "rho": 5.3193, "theo": 125.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "REGN280616P00910000", "bid": 180.0, "bid_size": 8.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0014, "vega": 3.9314, "theta": -0.1217, "rho": -5.6676, "theo": 184.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "REGN280616C00920000", "bid": 117.0, "bid_size": 3.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.3468, "open_interest": 5.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0011, "vega": 4.1273, "theta": -0.0986, "rho": 5.247, "theo": 121.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-08-05T14:53:01", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "REGN280616P00920000", "bid": 186.0, "bid_size": 5.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0014, "vega": 3.9175, "theta": -0.1221, "rho": -5.7172, "theo": 191.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "REGN280616C00930000", "bid": 114.0, "bid_size": 4.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.3461, "open_interest": 5.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0011, "vega": 4.1348, "theta": -0.0991, "rho": 5.1725, "theo": 118.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-06-01T12:55:42", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "REGN280616P00930000", "bid": 192.8, "bid_size": 2.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0014, "vega": 3.8936, "theta": -0.1223, "rho": -5.7088, "theo": 197.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "REGN280616C00940000", "bid": 110.0, "bid_size": 8.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.3452, "open_interest": 2.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.0011, "vega": 4.1399, "theta": -0.0995, "rho": 5.0968, "theo": 115.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.78, "last_trade_time": "2026-08-03T09:31:01", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "REGN280616P00940000", "bid": 199.0, "bid_size": 3.0, "ask": 209.0, "ask_size": 1.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0014, "vega": 3.8608, "theta": -0.1226, "rho": -5.7362, "theo": 204.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "REGN280616C00950000", "bid": 107.0, "bid_size": 7.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.3453, "open_interest": 29.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0011, "vega": 4.1427, "theta": -0.0998, "rho": 5.0212, "theo": 112.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.2, "last_trade_time": "2026-08-31T12:31:37", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "REGN280616P00950000", "bid": 206.0, "bid_size": 7.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0015, "vega": 3.8453, "theta": -0.123, "rho": -5.7814, "theo": 211.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "REGN280616C00960000", "bid": 104.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.3453, "open_interest": 14.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0011, "vega": 4.1434, "theta": -0.1001, "rho": 4.9467, "theo": 109.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.0, "last_trade_time": "2026-08-05T14:53:01", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "REGN280616P00960000", "bid": 213.0, "bid_size": 3.0, "ask": 223.0, "ask_size": 1.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0015, "vega": 3.8021, "theta": -0.1231, "rho": -5.7738, "theo": 218.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "REGN280616C00970000", "bid": 101.0, "bid_size": 7.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.345, "open_interest": 80.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0011, "vega": 4.1422, "theta": -0.1003, "rho": 4.8732, "theo": 105.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-08-20T10:58:01", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "REGN280616P00970000", "bid": 220.0, "bid_size": 3.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.3442, "open_interest": 75.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0015, "vega": 3.7571, "theta": -0.1232, "rho": -5.7531, "theo": 225.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-08-20T10:58:01", "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "REGN280616C00980000", "bid": 98.0, "bid_size": 3.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.3446, "open_interest": 8.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0011, "vega": 4.139, "theta": -0.1004, "rho": 4.8002, "theo": 103.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.92, "last_trade_time": "2026-09-16T11:14:20", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "REGN280616P00980000", "bid": 227.0, "bid_size": 3.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0015, "vega": 3.708, "theta": -0.1234, "rho": -5.7761, "theo": 232.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "REGN280616C00990000", "bid": 95.0, "bid_size": 3.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.344, "open_interest": 9.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.0011, "vega": 4.1337, "theta": -0.1005, "rho": 4.7265, "theo": 100.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-07-09T15:44:16", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "REGN280616P00990000", "bid": 234.0, "bid_size": 3.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0015, "vega": 3.6834, "theta": -0.1235, "rho": -5.8011, "theo": 239.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "REGN280616C01000000", "bid": 92.0, "bid_size": 3.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.3432, "open_interest": 57.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0011, "vega": 4.1261, "theta": -0.1005, "rho": 4.6516, "theo": 97.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.31, "last_trade_time": "2026-09-17T15:43:07", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "REGN280616P01000000", "bid": 241.8, "bid_size": 6.0, "ask": 251.0, "ask_size": 1.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0015, "vega": 3.6329, "theta": -0.1233, "rho": -5.8097, "theo": 246.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "REGN280616C01010000", "bid": 90.0, "bid_size": 7.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.3435, "open_interest": 2.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0011, "vega": 4.1163, "theta": -0.1004, "rho": 4.5755, "theo": 94.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-05-13T14:09:33", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "REGN280616P01010000", "bid": 249.0, "bid_size": 7.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0015, "vega": 3.5693, "theta": -0.123, "rho": -5.6791, "theo": 254.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "REGN280616C01020000", "bid": 87.0, "bid_size": 7.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.3436, "open_interest": 16.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0011, "vega": 4.1044, "theta": -0.1003, "rho": 4.499, "theo": 91.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.2, "last_trade_time": "2026-09-08T15:06:43", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "REGN280616P01020000", "bid": 256.0, "bid_size": 3.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0016, "vega": 3.502, "theta": -0.123, "rho": -5.6385, "theo": 261.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "REGN280616C01030000", "bid": 84.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.3423, "open_interest": 15.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0011, "vega": 4.0908, "theta": -0.1002, "rho": 4.4233, "theo": 89.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.72, "last_trade_time": "2026-07-23T15:56:50", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "REGN280616P01030000", "bid": 264.0, "bid_size": 7.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0016, "vega": 3.4525, "theta": -0.1232, "rho": -5.6241, "theo": 269.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "REGN280616C01040000", "bid": 82.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0011, "vega": 4.0757, "theta": -0.1, "rho": 4.349, "theo": 86.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.72, "last_trade_time": "2026-05-19T13:00:53", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "REGN280616P01040000", "bid": 272.0, "bid_size": 8.0, "ask": 282.0, "ask_size": 1.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0016, "vega": 3.3831, "theta": -0.1231, "rho": -5.5461, "theo": 277.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "REGN280616C01050000", "bid": 80.0, "bid_size": 3.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3429, "open_interest": 6.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0011, "vega": 4.0594, "theta": -0.0997, "rho": 4.2762, "theo": 84.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-06-26T15:05:57", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "REGN280616P01050000", "bid": 280.0, "bid_size": 3.0, "ask": 290.0, "ask_size": 1.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0016, "vega": 3.3008, "theta": -0.1226, "rho": -5.3922, "theo": 285.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "REGN280616C01060000", "bid": 77.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.3424, "open_interest": 4.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0011, "vega": 4.0417, "theta": -0.0994, "rho": 4.2043, "theo": 82.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.19, "last_trade_time": "2026-05-19T13:13:07", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "REGN280616P01060000", "bid": 288.0, "bid_size": 3.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0016, "vega": 3.2128, "theta": -0.1222, "rho": -5.4207, "theo": 293.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.0}, {"option": "REGN280616C01070000", "bid": 75.0, "bid_size": 3.0, "ask": 84.4, "ask_size": 5.0, "iv": 0.3422, "open_interest": 2.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0011, "vega": 4.0224, "theta": -0.099, "rho": 4.1326, "theo": 79.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.82, "last_trade_time": "2026-04-16T15:29:13", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "REGN280616P01070000", "bid": 296.0, "bid_size": 5.0, "ask": 306.0, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0016, "vega": 3.167, "theta": -0.1217, "rho": -5.397, "theo": 301.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "REGN280616C01080000", "bid": 73.0, "bid_size": 6.0, "ask": 82.4, "ask_size": 6.0, "iv": 0.3424, "open_interest": 4.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0011, "vega": 4.0014, "theta": -0.0986, "rho": 4.0604, "theo": 77.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-06-26T13:41:05", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "REGN280616P01080000", "bid": 304.0, "bid_size": 3.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0016, "vega": 3.1019, "theta": -0.1216, "rho": -5.3571, "theo": 309.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "REGN280616C01090000", "bid": 71.0, "bid_size": 5.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0011, "vega": 3.9786, "theta": -0.0982, "rho": 3.9876, "theo": 75.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "REGN280616P01090000", "bid": 312.0, "bid_size": 6.0, "ask": 322.0, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0016, "vega": 3.0109, "theta": -0.1211, "rho": -5.0581, "theo": 317.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "REGN280616C01100000", "bid": 68.8, "bid_size": 3.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.3423, "open_interest": 17.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0011, "vega": 3.9542, "theta": -0.0977, "rho": 3.9147, "theo": 73.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.71, "last_trade_time": "2026-04-09T14:50:14", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "REGN280616P01100000", "bid": 321.0, "bid_size": 3.0, "ask": 331.0, "ask_size": 1.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0016, "vega": 2.8739, "theta": -0.1219, "rho": -4.856, "theo": 325.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "REGN280616C01110000", "bid": 66.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0011, "vega": 3.9284, "theta": -0.0972, "rho": 3.8423, "theo": 71.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "REGN280616P01110000", "bid": 329.0, "bid_size": 3.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0016, "vega": 2.7687, "theta": -0.1222, "rho": -4.804, "theo": 334.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "REGN280616C01120000", "bid": 64.0, "bid_size": 2.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.3411, "open_interest": 6.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0011, "vega": 3.9016, "theta": -0.0966, "rho": 3.7714, "theo": 69.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.73, "last_trade_time": "2026-07-14T10:09:38", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "REGN280616P01120000", "bid": 337.6, "bid_size": 2.0, "ask": 347.0, "ask_size": 4.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0017, "vega": 2.6986, "theta": -0.1221, "rho": -4.78, "theo": 342.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "REGN280616C01130000", "bid": 63.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.3422, "open_interest": 9.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0011, "vega": 3.874, "theta": -0.096, "rho": 3.7021, "theo": 67.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-08-31T14:40:46", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "REGN280616P01130000", "bid": 346.0, "bid_size": 4.0, "ask": 356.0, "ask_size": 1.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0017, "vega": 2.6111, "theta": -0.1215, "rho": -4.5812, "theo": 351.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "REGN280616C01140000", "bid": 61.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.001, "vega": 3.8459, "theta": -0.0954, "rho": 3.6344, "theo": 65.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-05-21T12:05:38", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "REGN280616P01140000", "bid": 355.0, "bid_size": 3.0, "ask": 365.0, "ask_size": 1.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0017, "vega": 2.4904, "theta": -0.12, "rho": -4.2531, "theo": 359.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "REGN280616C01150000", "bid": 59.0, "bid_size": 4.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.001, "vega": 3.8169, "theta": -0.0947, "rho": 3.5678, "theo": 63.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.28, "last_trade_time": "2026-08-03T09:31:01", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "REGN280616P01150000", "bid": 364.0, "bid_size": 3.0, "ask": 373.0, "ask_size": 5.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0017, "vega": 2.3587, "theta": -0.1215, "rho": -4.2824, "theo": 368.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.0}, {"option": "REGN280616C01160000", "bid": 57.0, "bid_size": 8.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.001, "vega": 3.787, "theta": -0.094, "rho": 3.5016, "theo": 61.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "REGN280616P01160000", "bid": 372.6, "bid_size": 5.0, "ask": 382.0, "ask_size": 6.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0017, "vega": 2.2817, "theta": -0.1224, "rho": -4.1684, "theo": 377.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.0}, {"option": "REGN280616C01170000", "bid": 55.0, "bid_size": 3.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.341, "open_interest": 7.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.001, "vega": 3.7559, "theta": -0.0933, "rho": 3.4354, "theo": 59.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-09T15:44:16", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "REGN280616P01170000", "bid": 381.0, "bid_size": 4.0, "ask": 391.0, "ask_size": 3.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0017, "vega": 2.2033, "theta": -0.1226, "rho": -4.0146, "theo": 386.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.5}, {"option": "REGN280616C01180000", "bid": 54.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.3414, "open_interest": 40.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.001, "vega": 3.7235, "theta": -0.0926, "rho": 3.369, "theo": 58.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-19T12:18:26", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "REGN280616P01180000", "bid": 390.4, "bid_size": 4.0, "ask": 400.0, "ask_size": 1.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0017, "vega": 2.0866, "theta": -0.1214, "rho": -3.4676, "theo": 395.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "REGN280616C01200000", "bid": 51.0, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.3419, "open_interest": 150.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.001, "vega": 3.6556, "theta": -0.091, "rho": 3.2375, "theo": 54.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-09-17T15:43:07", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "REGN280616P01200000", "bid": 409.0, "bid_size": 3.0, "ask": 418.5, "ask_size": 5.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0017, "vega": 1.6723, "theta": -0.1204, "rho": -3.051, "theo": 413.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "REGN280616C01220000", "bid": 48.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.001, "vega": 3.5854, "theta": -0.0894, "rho": 3.1111, "theo": 51.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "REGN280616P01220000", "bid": 427.0, "bid_size": 2.0, "ask": 437.0, "ask_size": 3.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0018, "vega": 1.5407, "theta": -0.1199, "rho": -2.8962, "theo": 432.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 434.0}, {"option": "REGN280616C01240000", "bid": 45.0, "bid_size": 3.0, "ask": 54.2, "ask_size": 2.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.001, "vega": 3.5146, "theta": -0.0877, "rho": 2.9911, "theo": 48.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "REGN280616P01240000", "bid": 446.0, "bid_size": 3.0, "ask": 456.0, "ask_size": 1.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0017, "vega": 1.3003, "theta": -0.1105, "rho": -1.8512, "theo": 451.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "REGN280616C01260000", "bid": 42.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.3419, "open_interest": 7.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0009, "vega": 3.4426, "theta": -0.0859, "rho": 2.8746, "theo": 46.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.08, "last_trade_time": "2026-09-02T15:29:08", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "REGN280616P01260000", "bid": 465.0, "bid_size": 2.0, "ask": 475.0, "ask_size": 2.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0016, "vega": 0.9127, "theta": -0.112, "rho": -1.7536, "theo": 470.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 473.0}, {"option": "REGN290119C00390000", "bid": 447.0, "bid_size": 1.0, "ask": 457.0, "ask_size": 1.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0002, "vega": 1.2254, "theta": 0.0, "rho": 7.0084, "theo": 452.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "REGN290119P00390000", "bid": 7.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3904, "open_interest": 1.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0002, "vega": 1.268, "theta": -0.0279, "rho": -1.0764, "theo": 12.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-09-18T14:15:45", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REGN290119C00400000", "bid": 440.0, "bid_size": 1.0, "ask": 450.0, "ask_size": 3.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0002, "vega": 1.3011, "theta": 0.0, "rho": 7.1202, "theo": 444.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.5}, {"option": "REGN290119P00400000", "bid": 8.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0002, "vega": 1.3469, "theta": -0.0296, "rho": -1.1644, "theo": 13.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "REGN290119C00410000", "bid": 432.0, "bid_size": 1.0, "ask": 442.0, "ask_size": 1.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0002, "vega": 1.3793, "theta": 0.0, "rho": 7.2263, "theo": 437.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.5}, {"option": "REGN290119P00410000", "bid": 9.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0003, "vega": 1.4289, "theta": -0.0312, "rho": -1.2492, "theo": 14.9039, "change": 0.0, "open": 0.0, "high": 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": "REGN290119C00420000", "bid": 424.0, "bid_size": 1.0, "ask": 434.0, "ask_size": 3.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0003, "vega": 1.4595, "theta": 0.0, "rho": 7.3266, "theo": 429.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.0}, {"option": "REGN290119P00420000", "bid": 11.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0003, "vega": 1.5089, "theta": -0.033, "rho": -1.3416, "theo": 16.1941, "change": 0.0, "open": 0.0, "high": 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": "REGN290119C00430000", "bid": 417.0, "bid_size": 3.0, "ask": 427.0, "ask_size": 3.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0003, "vega": 1.5404, "theta": 0.0, "rho": 7.422, "theo": 421.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "REGN290119P00430000", "bid": 12.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0003, "vega": 1.5943, "theta": -0.0347, "rho": -1.439, "theo": 17.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "REGN290119C00440000", "bid": 409.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 3.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0003, "vega": 1.6217, "theta": 0.0, "rho": 7.5137, "theo": 414.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "REGN290119P00440000", "bid": 14.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0003, "vega": 1.6835, "theta": -0.0365, "rho": -1.5354, "theo": 18.9979, "change": 0.0, "open": 0.0, "high": 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": "REGN290119C00450000", "bid": 402.0, "bid_size": 1.0, "ask": 412.0, "ask_size": 3.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0003, "vega": 1.704, "theta": 0.0, "rho": 7.6013, "theo": 406.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "REGN290119P00450000", "bid": 15.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0003, "vega": 1.7688, "theta": -0.0382, "rho": -1.6393, "theo": 20.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "REGN290119C00460000", "bid": 395.0, "bid_size": 1.0, "ask": 405.0, "ask_size": 3.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0003, "vega": 1.7881, "theta": 0.0, "rho": 7.6834, "theo": 399.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "REGN290119P00460000", "bid": 17.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0004, "vega": 1.8568, "theta": -0.04, "rho": -1.7442, "theo": 22.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "REGN290119C00470000", "bid": 387.0, "bid_size": 1.0, "ask": 397.0, "ask_size": 1.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0003, "vega": 1.8738, "theta": 0.0, "rho": 7.7591, "theo": 392.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.0}, {"option": "REGN290119P00470000", "bid": 18.0, "bid_size": 1.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0004, "vega": 1.9423, "theta": -0.0419, "rho": -1.8584, "theo": 23.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "REGN290119C00480000", "bid": 380.0, "bid_size": 1.0, "ask": 390.0, "ask_size": 1.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0004, "vega": 1.9599, "theta": 0.0, "rho": 7.8294, "theo": 385.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.0}, {"option": "REGN290119P00480000", "bid": 20.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0004, "vega": 2.0353, "theta": -0.0437, "rho": -1.9674, "theo": 25.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "REGN290119C00490000", "bid": 373.0, "bid_size": 1.0, "ask": 383.0, "ask_size": 1.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0004, "vega": 2.0457, "theta": 0.0, "rho": 7.8957, "theo": 377.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "REGN290119P00490000", "bid": 22.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0004, "vega": 2.1265, "theta": -0.0455, "rho": -2.0815, "theo": 27.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "REGN290119C00500000", "bid": 366.0, "bid_size": 1.0, "ask": 376.0, "ask_size": 1.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0004, "vega": 2.1312, "theta": -0.0001, "rho": 7.9586, "theo": 370.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "REGN290119P00500000", "bid": 24.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0004, "vega": 2.2145, "theta": -0.0474, "rho": -2.2082, "theo": 29.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "REGN290119C00510000", "bid": 359.0, "bid_size": 1.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0004, "vega": 2.2173, "theta": -0.0028, "rho": 8.0168, "theo": 363.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "REGN290119P00510000", "bid": 26.0, "bid_size": 1.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0004, "vega": 2.3083, "theta": -0.0492, "rho": -2.327, "theo": 31.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "REGN290119C00520000", "bid": 352.0, "bid_size": 1.0, "ask": 362.0, "ask_size": 1.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0004, "vega": 2.3044, "theta": -0.0054, "rho": 8.069, "theo": 357.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.0}, {"option": "REGN290119P00520000", "bid": 28.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0005, "vega": 2.3968, "theta": -0.0511, "rho": -2.4522, "theo": 33.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "REGN290119C00530000", "bid": 346.0, "bid_size": 1.0, "ask": 356.0, "ask_size": 1.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0004, "vega": 2.392, "theta": -0.008, "rho": 8.115, "theo": 350.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "REGN290119P00530000", "bid": 31.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0005, "vega": 2.4834, "theta": -0.0529, "rho": -2.58, "theo": 35.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "REGN290119C00540000", "bid": 339.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0005, "vega": 2.4791, "theta": -0.0106, "rho": 8.156, "theo": 343.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "REGN290119P00540000", "bid": 33.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0005, "vega": 2.5784, "theta": -0.0548, "rho": -2.7056, "theo": 38.069, "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": 39.0}, {"option": "REGN290119C00550000", "bid": 332.0, "bid_size": 1.0, "ask": 342.0, "ask_size": 1.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0005, "vega": 2.565, "theta": -0.0132, "rho": 8.1937, "theo": 336.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "REGN290119P00550000", "bid": 35.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.3699, "open_interest": 5.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0005, "vega": 2.6692, "theta": -0.0566, "rho": -2.8356, "theo": 40.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-09-15T10:54:23", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "REGN290119C00560000", "bid": 326.0, "bid_size": 1.0, "ask": 336.0, "ask_size": 4.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0005, "vega": 2.65, "theta": -0.0158, "rho": 8.2281, "theo": 330.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.600006103516}, {"option": "REGN290119P00560000", "bid": 38.0, "bid_size": 3.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0006, "vega": 2.7564, "theta": -0.0584, "rho": -2.9734, "theo": 42.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "REGN290119C00570000", "bid": 319.0, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0005, "vega": 2.7346, "theta": -0.0183, "rho": 8.2583, "theo": 323.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "REGN290119P00570000", "bid": 41.0, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0006, "vega": 2.8471, "theta": -0.0602, "rho": -3.1096, "theo": 45.5886, "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": 46.0}, {"option": "REGN290119C00580000", "bid": 313.0, "bid_size": 1.0, "ask": 323.0, "ask_size": 1.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0005, "vega": 2.8193, "theta": -0.0208, "rho": 8.2827, "theo": 317.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "REGN290119P00580000", "bid": 44.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.3692, "open_interest": 5.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0006, "vega": 2.9331, "theta": -0.062, "rho": -3.2452, "theo": 48.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-09-15T10:24:49", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "REGN290119C00590000", "bid": 307.0, "bid_size": 1.0, "ask": 317.0, "ask_size": 3.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0006, "vega": 2.9037, "theta": -0.0233, "rho": 8.301, "theo": 311.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "REGN290119P00590000", "bid": 46.6, "bid_size": 2.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0006, "vega": 3.0166, "theta": -0.0638, "rho": -3.3805, "theo": 51.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "REGN290119C00600000", "bid": 301.0, "bid_size": 1.0, "ask": 310.4, "ask_size": 3.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0006, "vega": 2.9871, "theta": -0.0257, "rho": 8.3145, "theo": 305.0871, "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": 303.600006103516}, {"option": "REGN290119P00600000", "bid": 49.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.3666, "open_interest": 5.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0006, "vega": 3.1069, "theta": -0.0656, "rho": -3.5211, "theo": 53.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.01, "last_trade_time": "2026-09-15T10:23:11", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "REGN290119C00610000", "bid": 294.0, "bid_size": 1.0, "ask": 304.0, "ask_size": 3.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0006, "vega": 3.0688, "theta": -0.0281, "rho": 8.3248, "theo": 298.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.600006103516}, {"option": "REGN290119P00610000", "bid": 52.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0007, "vega": 3.1894, "theta": -0.0673, "rho": -3.6601, "theo": 56.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "REGN290119C00620000", "bid": 288.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 3.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0006, "vega": 3.1487, "theta": -0.0305, "rho": 8.3327, "theo": 292.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "REGN290119P00620000", "bid": 55.0, "bid_size": 3.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0007, "vega": 3.2726, "theta": -0.069, "rho": -3.8133, "theo": 60.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "REGN290119C00630000", "bid": 283.0, "bid_size": 1.0, "ask": 292.4, "ask_size": 5.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0006, "vega": 3.2272, "theta": -0.0328, "rho": 8.3373, "theo": 287.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "REGN290119P00630000", "bid": 59.0, "bid_size": 1.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0007, "vega": 3.3556, "theta": -0.0707, "rho": -3.9458, "theo": 63.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "REGN290119C00640000", "bid": 277.0, "bid_size": 1.0, "ask": 286.4, "ask_size": 5.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0006, "vega": 3.3049, "theta": -0.035, "rho": 8.3373, "theo": 281.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "REGN290119P00640000", "bid": 62.0, "bid_size": 3.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0007, "vega": 3.4305, "theta": -0.0724, "rho": -4.0906, "theo": 66.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "REGN290119C00650000", "bid": 271.0, "bid_size": 1.0, "ask": 281.0, "ask_size": 1.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0006, "vega": 3.3818, "theta": -0.0373, "rho": 8.3316, "theo": 275.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "REGN290119P00650000", "bid": 65.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0008, "vega": 3.5084, "theta": -0.074, "rho": -4.2384, "theo": 70.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "REGN290119C00660000", "bid": 265.0, "bid_size": 1.0, "ask": 275.0, "ask_size": 5.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0007, "vega": 3.4573, "theta": -0.0394, "rho": 8.3208, "theo": 269.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "REGN290119P00660000", "bid": 69.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0008, "vega": 3.5838, "theta": -0.0756, "rho": -4.3638, "theo": 73.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.94, "last_trade_time": "2026-09-16T11:09:23", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "REGN290119C00680000", "bid": 254.0, "bid_size": 1.0, "ask": 264.0, "ask_size": 3.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0007, "vega": 3.6025, "theta": -0.0436, "rho": 8.29, "theo": 258.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "REGN290119P00680000", "bid": 76.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0008, "vega": 3.7254, "theta": -0.0788, "rho": -4.6608, "theo": 80.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "REGN290119C00700000", "bid": 243.0, "bid_size": 1.0, "ask": 253.0, "ask_size": 3.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0007, "vega": 3.7391, "theta": -0.0476, "rho": 8.2508, "theo": 247.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "REGN290119P00700000", "bid": 84.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0009, "vega": 3.8609, "theta": -0.0818, "rho": -4.9514, "theo": 88.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "REGN290119C00710000", "bid": 238.0, "bid_size": 1.0, "ask": 247.4, "ask_size": 3.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0007, "vega": 3.805, "theta": -0.0495, "rho": 8.2256, "theo": 242.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "REGN290119P00710000", "bid": 88.0, "bid_size": 1.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0009, "vega": 3.9237, "theta": -0.0832, "rho": -5.084, "theo": 92.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "REGN290119C00720000", "bid": 233.0, "bid_size": 1.0, "ask": 242.4, "ask_size": 3.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0008, "vega": 3.8693, "theta": -0.0514, "rho": 8.1956, "theo": 237.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "REGN290119P00720000", "bid": 92.0, "bid_size": 1.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0009, "vega": 3.9839, "theta": -0.0846, "rho": -5.2082, "theo": 96.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "REGN290119C00730000", "bid": 228.0, "bid_size": 1.0, "ask": 237.4, "ask_size": 5.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0008, "vega": 3.9319, "theta": -0.0532, "rho": 8.1611, "theo": 232.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "REGN290119P00730000", "bid": 96.0, "bid_size": 1.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0009, "vega": 4.0397, "theta": -0.086, "rho": -5.3289, "theo": 101.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "REGN290119C00740000", "bid": 223.0, "bid_size": 1.0, "ask": 232.4, "ask_size": 2.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0008, "vega": 3.9923, "theta": -0.0549, "rho": 8.1238, "theo": 227.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "REGN290119P00740000", "bid": 101.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.001, "vega": 4.0949, "theta": -0.0873, "rho": -5.4749, "theo": 105.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "REGN290119C00750000", "bid": 218.0, "bid_size": 1.0, "ask": 228.0, "ask_size": 3.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0008, "vega": 4.0502, "theta": -0.0566, "rho": 8.0849, "theo": 222.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "REGN290119P00750000", "bid": 105.0, "bid_size": 3.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.001, "vega": 4.1456, "theta": -0.0886, "rho": -5.621, "theo": 110.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "REGN290119C00760000", "bid": 213.0, "bid_size": 1.0, "ask": 223.0, "ask_size": 3.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0008, "vega": 4.1057, "theta": -0.0583, "rho": 8.045, "theo": 217.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "REGN290119P00760000", "bid": 110.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.001, "vega": 4.1937, "theta": -0.0898, "rho": -5.7353, "theo": 114.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "REGN290119C00770000", "bid": 208.0, "bid_size": 1.0, "ask": 218.0, "ask_size": 4.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0008, "vega": 4.159, "theta": -0.0598, "rho": 8.0036, "theo": 213.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "REGN290119P00770000", "bid": 114.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.001, "vega": 4.2394, "theta": -0.0911, "rho": -5.8546, "theo": 119.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "REGN290119C00780000", "bid": 204.0, "bid_size": 1.0, "ask": 213.4, "ask_size": 4.0, "iv": 0.3529, "open_interest": 10.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0008, "vega": 4.2101, "theta": -0.0614, "rho": 7.9594, "theo": 208.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.0, "last_trade_time": "2026-09-15T11:18:30", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "REGN290119P00780000", "bid": 119.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.3523, "open_interest": 21.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.001, "vega": 4.2808, "theta": -0.0923, "rho": -5.9942, "theo": 124.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.47, "last_trade_time": "2026-09-16T10:14:56", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "REGN290119C00790000", "bid": 199.0, "bid_size": 1.0, "ask": 209.0, "ask_size": 3.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0008, "vega": 4.2594, "theta": -0.0628, "rho": 7.9113, "theo": 204.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.599998474121}, {"option": "REGN290119P00790000", "bid": 124.0, "bid_size": 3.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.3519, "open_interest": 10.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.001, "vega": 4.3188, "theta": -0.0934, "rho": -6.0877, "theo": 129.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.5, "last_trade_time": "2026-09-14T15:21:51", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "REGN290119C00800000", "bid": 195.0, "bid_size": 1.0, "ask": 204.2, "ask_size": 2.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0009, "vega": 4.3066, "theta": -0.0642, "rho": 7.8593, "theo": 199.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "REGN290119P00800000", "bid": 129.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.3513, "open_interest": 30.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0011, "vega": 4.3521, "theta": -0.0944, "rho": -6.1931, "theo": 134.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.5, "last_trade_time": "2026-09-15T15:22:17", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "REGN290119C00810000", "bid": 190.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0009, "vega": 4.3516, "theta": -0.0656, "rho": 7.8043, "theo": 195.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "REGN290119P00810000", "bid": 134.0, "bid_size": 1.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.3504, "open_interest": 10.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0011, "vega": 4.3829, "theta": -0.0955, "rho": -6.2955, "theo": 139.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-09-14T14:46:26", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "REGN290119C00820000", "bid": 186.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0009, "vega": 4.3943, "theta": -0.0669, "rho": 7.7477, "theo": 191.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "REGN290119P00820000", "bid": 139.0, "bid_size": 1.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.3494, "open_interest": 15.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0011, "vega": 4.415, "theta": -0.0965, "rho": -6.4379, "theo": 144.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.2, "last_trade_time": "2026-09-14T11:21:30", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "REGN290119C00830000", "bid": 182.0, "bid_size": 1.0, "ask": 192.0, "ask_size": 1.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0009, "vega": 4.4345, "theta": -0.0681, "rho": 7.6907, "theo": 186.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "REGN290119P00830000", "bid": 144.8, "bid_size": 2.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0011, "vega": 4.4355, "theta": -0.0975, "rho": -6.5123, "theo": 149.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "REGN290119C00840000", "bid": 177.1, "bid_size": 4.0, "ask": 187.0, "ask_size": 3.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0009, "vega": 4.4724, "theta": -0.0693, "rho": 7.6335, "theo": 182.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "REGN290119P00840000", "bid": 150.0, "bid_size": 3.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0012, "vega": 4.4535, "theta": -0.0984, "rho": -6.5998, "theo": 155.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "REGN290119C00850000", "bid": 173.0, "bid_size": 1.0, "ask": 183.0, "ask_size": 2.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0009, "vega": 4.5081, "theta": -0.0704, "rho": 7.5753, "theo": 178.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "REGN290119P00850000", "bid": 155.0, "bid_size": 1.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0012, "vega": 4.471, "theta": -0.0993, "rho": -6.7071, "theo": 160.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "REGN290119C00860000", "bid": 169.0, "bid_size": 1.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0009, "vega": 4.5415, "theta": -0.0715, "rho": 7.5151, "theo": 174.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "REGN290119P00860000", "bid": 161.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0012, "vega": 4.4879, "theta": -0.1002, "rho": -6.8023, "theo": 166.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "REGN290119C00870000", "bid": 165.8, "bid_size": 2.0, "ask": 175.0, "ask_size": 3.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0009, "vega": 4.5728, "theta": -0.0725, "rho": 7.4519, "theo": 170.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "REGN290119P00870000", "bid": 167.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0012, "vega": 4.4944, "theta": -0.101, "rho": -6.8673, "theo": 172.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "REGN290119C00880000", "bid": 162.0, "bid_size": 1.0, "ask": 171.4, "ask_size": 3.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0009, "vega": 4.602, "theta": -0.0734, "rho": 7.3857, "theo": 167.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "REGN290119P00880000", "bid": 173.0, "bid_size": 1.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0012, "vega": 4.4988, "theta": -0.1017, "rho": -6.9143, "theo": 178.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "REGN290119C00900000", "bid": 154.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0009, "vega": 4.6536, "theta": -0.0752, "rho": 7.2477, "theo": 159.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "REGN290119P00900000", "bid": 185.0, "bid_size": 4.0, "ask": 195.0, "ask_size": 1.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0013, "vega": 4.5042, "theta": -0.1033, "rho": -7.1008, "theo": 190.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "REGN290119C00920000", "bid": 148.0, "bid_size": 9.0, "ask": 156.2, "ask_size": 6.0, "iv": 0.3448, "open_interest": 1.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.001, "vega": 4.6966, "theta": -0.0767, "rho": 7.1093, "theo": 152.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.63, "last_trade_time": "2026-09-18T09:33:19", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "REGN290119P00920000", "bid": 197.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0013, "vega": 4.477, "theta": -0.1044, "rho": -7.1485, "theo": 202.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "REGN290119C00940000", "bid": 140.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 3.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.001, "vega": 4.7315, "theta": -0.078, "rho": 6.9709, "theo": 145.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "REGN290119P00940000", "bid": 210.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0013, "vega": 4.448, "theta": -0.1057, "rho": -7.2695, "theo": 215.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "REGN290119C00960000", "bid": 134.0, "bid_size": 1.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.001, "vega": 4.7581, "theta": -0.0791, "rho": 6.8262, "theo": 139.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "REGN290119P00960000", "bid": 223.8, "bid_size": 2.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0014, "vega": 4.4093, "theta": -0.1065, "rho": -7.2636, "theo": 228.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "REGN290119C00980000", "bid": 128.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.001, "vega": 4.7763, "theta": -0.0801, "rho": 6.6742, "theo": 132.9634, "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": 132.0}, {"option": "REGN290119P00980000", "bid": 237.0, "bid_size": 1.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0014, "vega": 4.3224, "theta": -0.1074, "rho": -7.3117, "theo": 242.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "REGN290119C01000000", "bid": 122.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.001, "vega": 4.7871, "theta": -0.0808, "rho": 6.5213, "theo": 126.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "REGN290119P01000000", "bid": 251.6, "bid_size": 2.0, "ask": 261.0, "ask_size": 1.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0014, "vega": 4.2623, "theta": -0.1082, "rho": -7.2673, "theo": 256.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "REGN290119C01010000", "bid": 119.0, "bid_size": 3.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.001, "vega": 4.79, "theta": -0.0811, "rho": 6.4463, "theo": 124.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "REGN290119P01010000", "bid": 258.0, "bid_size": 3.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0014, "vega": 4.1984, "theta": -0.1083, "rho": -7.1316, "theo": 263.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "REGN290119C01020000", "bid": 116.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.001, "vega": 4.7913, "theta": -0.0814, "rho": 6.3719, "theo": 121.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "REGN290119P01020000", "bid": 266.0, "bid_size": 1.0, "ask": 276.0, "ask_size": 1.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0014, "vega": 4.1266, "theta": -0.1084, "rho": -7.1565, "theo": 270.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "REGN290119C01030000", "bid": 113.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.001, "vega": 4.7909, "theta": -0.0816, "rho": 6.2975, "theo": 118.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "REGN290119P01030000", "bid": 273.0, "bid_size": 1.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0015, "vega": 4.0935, "theta": -0.1088, "rho": -7.2303, "theo": 278.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "REGN290119C01040000", "bid": 111.0, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.001, "vega": 4.7888, "theta": -0.0818, "rho": 6.2223, "theo": 115.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "REGN290119P01040000", "bid": 280.4, "bid_size": 5.0, "ask": 290.0, "ask_size": 1.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0015, "vega": 4.0607, "theta": -0.1089, "rho": -7.2264, "theo": 285.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "REGN290119C01050000", "bid": 108.0, "bid_size": 1.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.001, "vega": 4.7849, "theta": -0.082, "rho": 6.1458, "theo": 113.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "REGN290119P01050000", "bid": 288.0, "bid_size": 3.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0015, "vega": 4.0061, "theta": -0.1089, "rho": -7.0142, "theo": 293.2405, "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": 295.0}, {"option": "REGN290119C01060000", "bid": 105.8, "bid_size": 6.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.001, "vega": 4.779, "theta": -0.0821, "rho": 6.068, "theo": 110.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "REGN290119P01060000", "bid": 296.0, "bid_size": 3.0, "ask": 306.0, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0015, "vega": 3.8876, "theta": -0.1091, "rho": -6.825, "theo": 300.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "REGN290119C01070000", "bid": 103.0, "bid_size": 4.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.001, "vega": 4.7715, "theta": -0.0822, "rho": 5.9894, "theo": 107.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "REGN290119P01070000", "bid": 304.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0015, "vega": 3.7945, "theta": -0.1094, "rho": -6.8512, "theo": 308.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "REGN290119C01080000", "bid": 100.8, "bid_size": 6.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.001, "vega": 4.7623, "theta": -0.0822, "rho": 5.9106, "theo": 105.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "REGN290119P01080000", "bid": 311.0, "bid_size": 1.0, "ask": 321.0, "ask_size": 1.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0015, "vega": 3.7541, "theta": -0.1098, "rho": -6.8715, "theo": 316.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "REGN290119C01100000", "bid": 96.0, "bid_size": 1.0, "ask": 105.6, "ask_size": 2.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.001, "vega": 4.7402, "theta": -0.0822, "rho": 5.7559, "theo": 100.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "REGN290119P01100000", "bid": 327.8, "bid_size": 2.0, "ask": 337.0, "ask_size": 1.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0016, "vega": 3.624, "theta": -0.1098, "rho": -6.4833, "theo": 332.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "REGN290119C01120000", "bid": 91.0, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.001, "vega": 4.7136, "theta": -0.082, "rho": 5.6059, "theo": 96.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "REGN290119P01120000", "bid": 344.0, "bid_size": 1.0, "ask": 354.0, "ask_size": 1.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0016, "vega": 3.3635, "theta": -0.1104, "rho": -6.3021, "theo": 348.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.0}, {"option": "REGN290119C01140000", "bid": 87.0, "bid_size": 3.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.001, "vega": 4.6823, "theta": -0.0817, "rho": 5.4573, "theo": 91.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "REGN290119P01140000", "bid": 360.2, "bid_size": 1.0, "ask": 370.0, "ask_size": 1.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0016, "vega": 3.2682, "theta": -0.111, "rho": -6.2141, "theo": 365.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "REGN290119C01160000", "bid": 83.0, "bid_size": 3.0, "ask": 92.2, "ask_size": 6.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.001, "vega": 4.6453, "theta": -0.0813, "rho": 5.3064, "theo": 87.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "REGN290119P01160000", "bid": 377.0, "bid_size": 1.0, "ask": 387.0, "ask_size": 1.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0017, "vega": 2.9514, "theta": -0.1113, "rho": -5.3695, "theo": 382.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.0}, {"option": "REGN290119C01180000", "bid": 79.0, "bid_size": 2.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3387, "open_interest": 1.0, "volume": 0.0, "delta": 0.389, "gamma": 0.001, "vega": 4.6028, "theta": -0.0808, "rho": 5.1543, "theo": 83.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-09-16T11:10:23", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "REGN290119P01180000", "bid": 395.0, "bid_size": 2.0, "ask": 405.0, "ask_size": 1.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0017, "vega": 2.7245, "theta": -0.1121, "rho": -5.3348, "theo": 399.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.0}], "symbol": "REGN", "security_type": "stock", "exchange_id": 2, "current_price": 790.165, "price_change": 5.315, "price_change_percent": 0.6772, "bid": 789.89, "ask": 790.42, "bid_size": 40, "ask_size": 40, "open": 786.03, "high": 791.76, "low": 779.96, "close": 790.165, "prev_day_close": 784.85, "volume": 71178, "iv30": 28.431, "iv30_change": 0.584, "iv30_change_percent": 2.0972, "seqno": 2765936692, "last_trade_time": "2026-09-21T10:44:07", "tick": "down"}, "symbol": "REGN"}