{"timestamp": "2026-09-21 22:11:06", "data": {"options": [{"option": "RGEN261016C00110000", "bid": 69.3, "bid_size": 2.0, "ask": 73.3, "ask_size": 3.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0011, "vega": 0.025, "theta": -0.038, "rho": 0.0778, "theo": 71.4131, "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": 67.9000015258789}, {"option": "RGEN261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2086, "open_interest": 600.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0011, "vega": 0.0251, "theta": -0.0489, "rho": -0.003, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T14:10:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261016C00115000", "bid": 64.3, "bid_size": 2.0, "ask": 68.3, "ask_size": 2.0, "iv": 0.8783, "open_interest": 2.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0013, "vega": 0.0282, "theta": -0.0414, "rho": 0.081, "theo": 66.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.72, "last_trade_time": "2026-08-21T10:34:05", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "RGEN261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0013, "vega": 0.0282, "theta": -0.0516, "rho": -0.0035, "theo": 0.4615, "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": 1.07500004768372}, {"option": "RGEN261016C00120000", "bid": 59.3, "bid_size": 2.0, "ask": 63.3, "ask_size": 2.0, "iv": 0.7984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0016, "vega": 0.0318, "theta": -0.0449, "rho": 0.0842, "theo": 61.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.55, "last_trade_time": "2026-08-21T15:35:03", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "RGEN261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0016, "vega": 0.0318, "theta": -0.0544, "rho": -0.004, "theo": 0.5043, "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": 1.07500004768372}, {"option": "RGEN261016C00125000", "bid": 54.3, "bid_size": 2.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0019, "vega": 0.0358, "theta": -0.0484, "rho": 0.0872, "theo": 56.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.53, "last_trade_time": "2026-09-16T10:04:47", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "RGEN261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0019, "vega": 0.036, "theta": -0.0571, "rho": -0.0045, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261016C00130000", "bid": 49.4, "bid_size": 2.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.6482, "open_interest": 1.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0024, "vega": 0.0404, "theta": -0.052, "rho": 0.0901, "theo": 51.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-08-21T10:42:14", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "RGEN261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0024, "vega": 0.0405, "theta": -0.0599, "rho": -0.0052, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RGEN261016C00135000", "bid": 44.4, "bid_size": 2.0, "ask": 48.4, "ask_size": 2.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0029, "vega": 0.0459, "theta": -0.0556, "rho": 0.0929, "theo": 46.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "RGEN261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0029, "vega": 0.046, "theta": -0.0628, "rho": -0.0061, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RGEN261016C00140000", "bid": 39.5, "bid_size": 2.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0036, "vega": 0.0523, "theta": -0.0592, "rho": 0.0955, "theo": 41.8213, "change": 0.0, "open": 0.0, "high": 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": "RGEN261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7092, "open_interest": 1.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0036, "vega": 0.0524, "theta": -0.0657, "rho": -0.0071, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T10:16:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RGEN261016C00145000", "bid": 34.6, "bid_size": 2.0, "ask": 38.6, "ask_size": 7.0, "iv": 0.5267, "open_interest": 2.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0045, "vega": 0.0602, "theta": -0.0635, "rho": 0.0977, "theo": 36.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-15T11:13:56", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "RGEN261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0045, "vega": 0.0603, "theta": -0.0693, "rho": -0.0085, "theo": 0.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RGEN261016C00150000", "bid": 29.9, "bid_size": 2.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.5108, "open_interest": 4.0, "volume": 1.0, "delta": 0.9192, "gamma": 0.0058, "vega": 0.0711, "theta": -0.0702, "rho": 0.0992, "theo": 32.0937, "change": 2.8, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T15:59:54", "percent_change": 9.62199, "prev_day_close": 29.0999994277954}, {"option": "RGEN261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0058, "vega": 0.0713, "theta": -0.0752, "rho": -0.0104, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RGEN261016C00155000", "bid": 25.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.4524, "open_interest": 1.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0077, "vega": 0.088, "theta": -0.0835, "rho": 0.099, "theo": 27.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-18T11:39:02", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "RGEN261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5396, "open_interest": 7.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0077, "vega": 0.0884, "theta": -0.0879, "rho": -0.0138, "theo": 1.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-11T10:53:39", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "RGEN261016C00160000", "bid": 21.8, "bid_size": 6.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.5062, "open_interest": 1.0, "volume": 23.0, "delta": 0.8459, "gamma": 0.0101, "vega": 0.1126, "theta": -0.1071, "rho": 0.096, "theo": 23.1299, "change": 2.5, "open": 23.0, "high": 25.6, "low": 22.46, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-09-21T15:59:54", "percent_change": 12.0482, "prev_day_close": 20.75}, {"option": "RGEN261016P00160000", "bid": 1.1, "bid_size": 6.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.4626, "open_interest": 0.0, "volume": 4.0, "delta": -0.1545, "gamma": 0.0101, "vega": 0.1129, "theta": -0.1109, "rho": -0.0196, "theo": 1.9817, "change": -0.27, "open": 2.0, "high": 2.0, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-21T14:35:57", "percent_change": -12.5581, "prev_day_close": 2.15000000596046}, {"option": "RGEN261016C00165000", "bid": 17.6, "bid_size": 8.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.5176, "open_interest": 28.0, "volume": 3.0, "delta": 0.7802, "gamma": 0.0124, "vega": 0.1403, "theta": -0.1379, "rho": 0.09, "theo": 19.352, "change": 2.1, "open": 20.6, "high": 20.6, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-21T15:24:46", "percent_change": 12.3529, "prev_day_close": 17.0}, {"option": "RGEN261016P00165000", "bid": 1.5, "bid_size": 6.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.4933, "open_interest": 2.0, "volume": 6.0, "delta": -0.2205, "gamma": 0.0124, "vega": 0.1404, "theta": -0.1412, "rho": -0.028, "theo": 3.1922, "change": -0.87, "open": 2.83, "high": 3.3, "low": 2.7, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-21T14:35:57", "percent_change": -22.5974, "prev_day_close": 3.85000002384186}, {"option": "RGEN261016C00170000", "bid": 15.2, "bid_size": 7.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.543, "open_interest": 3.0, "volume": 15.0, "delta": 0.7039, "gamma": 0.014, "vega": 0.1636, "theta": -0.1679, "rho": 0.0822, "theo": 16.1116, "change": 2.75, "open": 15.55, "high": 16.4, "low": 15.43, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-21T15:28:53", "percent_change": 20.1465, "prev_day_close": 13.6500000953674}, {"option": "RGEN261016P00170000", "bid": 3.2, "bid_size": 6.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.4921, "open_interest": 181.0, "volume": 13.0, "delta": -0.2972, "gamma": 0.0141, "vega": 0.1641, "theta": -0.1706, "rho": -0.0372, "theo": 4.9432, "change": -1.0, "open": 4.28, "high": 5.01, "low": 4.28, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T14:13:26", "percent_change": -18.8679, "prev_day_close": 5.30000007152557}, {"option": "RGEN261016C00175000", "bid": 11.4, "bid_size": 6.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.5392, "open_interest": 0.0, "volume": 2.0, "delta": 0.6249, "gamma": 0.0149, "vega": 0.1794, "theta": -0.191, "rho": 0.0736, "theo": 13.3273, "change": 3.9, "open": 12.9, "high": 14.5, "low": 12.9, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T15:34:34", "percent_change": 36.7925, "prev_day_close": 10.5999999046326}, {"option": "RGEN261016P00175000", "bid": 5.4, "bid_size": 6.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.5434, "open_interest": 1.0, "volume": 5.0, "delta": -0.3766, "gamma": 0.015, "vega": 0.1796, "theta": -0.1932, "rho": -0.0466, "theo": 7.1526, "change": -0.3, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T13:58:55", "percent_change": -4.10959, "prev_day_close": 7.29999995231628}, {"option": "RGEN261016C00180000", "bid": 9.4, "bid_size": 10.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.5629, "open_interest": 7.0, "volume": 19.0, "delta": 0.5476, "gamma": 0.0152, "vega": 0.1874, "theta": -0.2052, "rho": 0.065, "theo": 10.9346, "change": 2.74, "open": 10.53, "high": 11.6, "low": 10.2, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-09-21T15:51:10", "percent_change": 35.1282, "prev_day_close": 7.79999995231628}, {"option": "RGEN261016P00180000", "bid": 7.9, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.5324, "open_interest": 0.0, "volume": 2.0, "delta": -0.4545, "gamma": 0.0153, "vega": 0.1874, "theta": -0.2069, "rho": -0.0554, "theo": 9.7554, "change": -0.3, "open": 7.6, "high": 9.2, "low": 7.6, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T13:18:46", "percent_change": -3.15789, "prev_day_close": 9.5}, {"option": "RGEN261016C00185000", "bid": 7.2, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.5152, "open_interest": 1.0, "volume": 8.0, "delta": 0.474, "gamma": 0.0149, "vega": 0.1883, "theta": -0.211, "rho": 0.0567, "theo": 8.9029, "change": 2.25, "open": 6.0, "high": 8.6, "low": 6.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T13:46:04", "percent_change": 38.1356, "prev_day_close": 5.90000009536743}, {"option": "RGEN261016P00185000", "bid": 10.8, "bid_size": 5.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.554, "open_interest": 0.0, "volume": 6.0, "delta": -0.5286, "gamma": 0.0151, "vega": 0.1881, "theta": -0.2122, "rho": -0.0634, "theo": 12.7216, "change": -1.52, "open": 10.78, "high": 10.78, "low": 10.78, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-09-21T12:04:24", "percent_change": -12.3577, "prev_day_close": 12.3000001907349}, {"option": "RGEN261016C00190000", "bid": 6.2, "bid_size": 7.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5656, "open_interest": 0.0, "volume": 17.0, "delta": 0.4058, "gamma": 0.0143, "vega": 0.1835, "theta": -0.2095, "rho": 0.0488, "theo": 7.2041, "change": 2.875, "open": 6.5, "high": 7.3, "low": 6.5, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T15:31:05", "percent_change": 69.697, "prev_day_close": 4.12500011920929}, {"option": "RGEN261016P00190000", "bid": 14.0, "bid_size": 9.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0144, "vega": 0.1829, "theta": -0.2102, "rho": -0.0699, "theo": 16.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RGEN261016C00195000", "bid": 5.1, "bid_size": 4.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.5669, "open_interest": 4.0, "volume": 21.0, "delta": 0.3442, "gamma": 0.0133, "vega": 0.1742, "theta": -0.2022, "rho": 0.0415, "theo": 5.8001, "change": 2.85, "open": 3.0, "high": 6.2, "low": 3.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T15:27:29", "percent_change": 96.6102, "prev_day_close": 2.94999992847443}, {"option": "RGEN261016P00195000", "bid": 18.0, "bid_size": 5.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0135, "vega": 0.1732, "theta": -0.2024, "rho": -0.0754, "theo": 19.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "RGEN261016C00200000", "bid": 4.6, "bid_size": 2.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.6, "open_interest": 10.0, "volume": 7540.0, "delta": 0.2895, "gamma": 0.0122, "vega": 0.1619, "theta": -0.1906, "rho": 0.035, "theo": 4.6501, "change": 2.55, "open": 2.15, "high": 4.8, "low": 1.65, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T15:59:17", "percent_change": 113.333, "prev_day_close": 2.24999995529652}, {"option": "RGEN261016P00200000", "bid": 21.9, "bid_size": 5.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.6047, "open_interest": 0.0, "volume": 6.0, "delta": -0.7148, "gamma": 0.0123, "vega": 0.1604, "theta": -0.1903, "rho": -0.0798, "theo": 23.4761, "change": -1.92, "open": 21.63, "high": 21.63, "low": 21.63, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-09-21T12:04:24", "percent_change": -8.15287, "prev_day_close": 23.5500001907349}, {"option": "RGEN261016C00210000", "bid": 2.55, "bid_size": 3.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.6243, "open_interest": 1.0, "volume": 18.0, "delta": 0.2013, "gamma": 0.0097, "vega": 0.1331, "theta": -0.1608, "rho": 0.0244, "theo": 2.9748, "change": 1.025, "open": 2.82, "high": 3.3, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:34:10", "percent_change": 69.4915, "prev_day_close": 1.47500002384186}, {"option": "RGEN261016P00210000", "bid": 30.2, "bid_size": 5.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0099, "vega": 0.1306, "theta": -0.1594, "rho": -0.084, "theo": 31.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "RGEN261016C00220000", "bid": 1.55, "bid_size": 5.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.693, "open_interest": 2.0, "volume": 2.0, "delta": 0.1396, "gamma": 0.0074, "vega": 0.1053, "theta": -0.1308, "rho": 0.017, "theo": 1.9411, "change": 1.375, "open": 1.55, "high": 2.6, "low": 1.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T13:10:20", "percent_change": 112.245, "prev_day_close": 1.22500002384186}, {"option": "RGEN261016P00220000", "bid": 39.5, "bid_size": 7.0, "ask": 42.7, "ask_size": 6.0, "iv": 0.6597, "open_interest": 1.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0076, "vega": 0.1013, "theta": -0.1284, "rho": -0.0814, "theo": 40.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-09-16T09:34:02", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RGEN261016C00230000", "bid": 0.95, "bid_size": 5.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.6987, "open_interest": 0.0, "volume": 9.0, "delta": 0.0989, "gamma": 0.0056, "vega": 0.0826, "theta": -0.1062, "rho": 0.012, "theo": 1.3262, "change": 0.09, "open": 0.8, "high": 1.4, "low": 0.8, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T15:46:20", "percent_change": 7.82609, "prev_day_close": 1.14999997615814}, {"option": "RGEN261016P00230000", "bid": 48.4, "bid_size": 6.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0058, "vega": 0.0769, "theta": -0.1028, "rho": -0.0769, "theo": 50.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RGEN261016C00240000", "bid": 0.7, "bid_size": 5.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.7351, "open_interest": 0.0, "volume": 15.0, "delta": 0.0726, "gamma": 0.0042, "vega": 0.0654, "theta": -0.0876, "rho": 0.0088, "theo": 0.9563, "change": -0.25, "open": 0.45, "high": 0.85, "low": 0.45, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:46:49", "percent_change": -22.7273, "prev_day_close": 1.10000002384186}, {"option": "RGEN261016P00240000", "bid": 58.2, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0044, "vega": 0.059, "theta": -0.0836, "rho": -0.0709, "theo": 59.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "RGEN261120C00055000", "bid": 124.4, "bid_size": 2.0, "ask": 128.3, "ask_size": 1.0, "iv": 1.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.0265, "theta": -0.0181, "rho": 0.0863, "theo": 126.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "RGEN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6952, "open_interest": 2.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.0265, "theta": -0.034, "rho": -0.0053, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00060000", "bid": 119.4, "bid_size": 2.0, "ask": 123.3, "ask_size": 1.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0202, "rho": 0.0949, "theo": 121.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "RGEN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5796, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0356, "rho": -0.006, "theo": 0.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00065000", "bid": 114.5, "bid_size": 2.0, "ask": 118.3, "ask_size": 1.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.0324, "theta": -0.0222, "rho": 0.1034, "theo": 116.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-05-07T09:30:01", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "RGEN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4739, "open_interest": 14.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0324, "theta": -0.037, "rho": -0.0066, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00070000", "bid": 109.5, "bid_size": 2.0, "ask": 113.4, "ask_size": 1.0, "iv": 1.163, "open_interest": 6.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0005, "vega": 0.0357, "theta": -0.0242, "rho": 0.1116, "theo": 111.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.14, "last_trade_time": "2026-08-10T12:17:47", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "RGEN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3765, "open_interest": 7.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0005, "vega": 0.0357, "theta": -0.0383, "rho": -0.0072, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00075000", "bid": 104.5, "bid_size": 1.0, "ask": 108.4, "ask_size": 1.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0006, "vega": 0.0391, "theta": -0.0261, "rho": 0.1196, "theo": 106.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "RGEN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2861, "open_interest": 9.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0006, "vega": 0.0391, "theta": -0.0396, "rho": -0.008, "theo": 0.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00080000", "bid": 99.6, "bid_size": 2.0, "ask": 103.5, "ask_size": 1.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0007, "vega": 0.0427, "theta": -0.0279, "rho": 0.1275, "theo": 102.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "RGEN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2017, "open_interest": 4.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0007, "vega": 0.0427, "theta": -0.0408, "rho": -0.0088, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-08T09:30:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00085000", "bid": 94.6, "bid_size": 2.0, "ask": 98.6, "ask_size": 1.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0008, "vega": 0.0465, "theta": -0.0297, "rho": 0.1352, "theo": 97.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "RGEN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1226, "open_interest": 4.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0008, "vega": 0.0465, "theta": -0.042, "rho": -0.0097, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00090000", "bid": 89.7, "bid_size": 2.0, "ask": 93.6, "ask_size": 1.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0009, "vega": 0.0506, "theta": -0.0314, "rho": 0.1428, "theo": 92.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "RGEN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0479, "open_interest": 2.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0009, "vega": 0.0507, "theta": -0.0431, "rho": -0.0106, "theo": 1.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-08T09:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261120C00095000", "bid": 84.7, "bid_size": 2.0, "ask": 88.6, "ask_size": 1.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.001, "vega": 0.055, "theta": -0.033, "rho": 0.1503, "theo": 87.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "RGEN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9773, "open_interest": 3.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.001, "vega": 0.0553, "theta": -0.0441, "rho": -0.0115, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RGEN261120C00100000", "bid": 79.8, "bid_size": 2.0, "ask": 83.7, "ask_size": 1.0, "iv": 0.7806, "open_interest": 4.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0012, "vega": 0.0598, "theta": -0.0346, "rho": 0.1577, "theo": 82.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-09-09T13:42:30", "percent_change": 0.0, "prev_day_close": 78.3500022888184}, {"option": "RGEN261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9145, "open_interest": 70.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0012, "vega": 0.0599, "theta": -0.045, "rho": -0.0127, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-06-24T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RGEN261120C00105000", "bid": 74.9, "bid_size": 7.0, "ask": 78.7, "ask_size": 7.0, "iv": 0.7271, "open_interest": 4.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0014, "vega": 0.0649, "theta": -0.0361, "rho": 0.1649, "theo": 77.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.73, "last_trade_time": "2026-07-28T12:08:07", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "RGEN261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.8543, "open_interest": 547.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0014, "vega": 0.0651, "theta": -0.0459, "rho": -0.0139, "theo": 1.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-18T11:29:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RGEN261120C00110000", "bid": 70.0, "bid_size": 7.0, "ask": 73.9, "ask_size": 7.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0016, "vega": 0.0705, "theta": -0.0376, "rho": 0.172, "theo": 72.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-07-10T15:27:48", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "RGEN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.7963, "open_interest": 1043.0, "volume": 1.0, "delta": -0.0458, "gamma": 0.0016, "vega": 0.0706, "theta": -0.0468, "rho": -0.0153, "theo": 1.2497, "change": 1.125, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T10:36:17", "percent_change": 95.7447, "prev_day_close": 1.17499995231628}, {"option": "RGEN261120C00115000", "bid": 65.2, "bid_size": 7.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.6662, "open_interest": 128.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0019, "vega": 0.0768, "theta": -0.0391, "rho": 0.1789, "theo": 67.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-06-29T10:58:45", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "RGEN261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.7439, "open_interest": 6.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0019, "vega": 0.077, "theta": -0.0477, "rho": -0.0168, "theo": 1.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-05T11:44:42", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RGEN261120C00120000", "bid": 60.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 3.0, "iv": 0.6686, "open_interest": 2.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0022, "vega": 0.0842, "theta": -0.041, "rho": 0.1854, "theo": 62.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-09T13:36:09", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "RGEN261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6958, "open_interest": 945.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0022, "vega": 0.0845, "theta": -0.0491, "rho": -0.0187, "theo": 1.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-27T14:23:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RGEN261120C00125000", "bid": 55.8, "bid_size": 2.0, "ask": 59.8, "ask_size": 1.0, "iv": 0.646, "open_interest": 4.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0026, "vega": 0.0935, "theta": -0.0439, "rho": 0.1912, "theo": 58.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-07-28T10:29:19", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "RGEN261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.654, "open_interest": 100.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0026, "vega": 0.0938, "theta": -0.0513, "rho": -0.0212, "theo": 1.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-29T09:45:07", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RGEN261120C00130000", "bid": 51.3, "bid_size": 7.0, "ask": 55.3, "ask_size": 7.0, "iv": 0.6378, "open_interest": 2.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0031, "vega": 0.1058, "theta": -0.0483, "rho": 0.1958, "theo": 53.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-06T10:27:56", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "RGEN261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.6385, "open_interest": 63.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0031, "vega": 0.1063, "theta": -0.0552, "rho": -0.0248, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T09:33:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RGEN261120C00135000", "bid": 46.9, "bid_size": 7.0, "ask": 50.7, "ask_size": 7.0, "iv": 0.6205, "open_interest": 2.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0037, "vega": 0.1224, "theta": -0.0552, "rho": 0.1986, "theo": 48.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.48, "last_trade_time": "2026-08-18T14:10:36", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "RGEN261120P00135000", "bid": 0.1, "bid_size": 5.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.5993, "open_interest": 137.0, "volume": 5.0, "delta": -0.0933, "gamma": 0.0037, "vega": 0.1227, "theta": -0.0615, "rho": -0.03, "theo": 2.1341, "change": 0.3, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T13:45:52", "percent_change": 16.6667, "prev_day_close": 1.79999995231628}, {"option": "RGEN261120C00140000", "bid": 42.7, "bid_size": 7.0, "ask": 46.4, "ask_size": 7.0, "iv": 0.6141, "open_interest": 1.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0044, "vega": 0.1431, "theta": -0.0647, "rho": 0.1992, "theo": 44.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-31T12:00:51", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "RGEN261120P00140000", "bid": 0.65, "bid_size": 5.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.5971, "open_interest": 102.0, "volume": 5.0, "delta": -0.1158, "gamma": 0.0044, "vega": 0.1435, "theta": -0.0704, "rho": -0.0371, "theo": 2.7173, "change": 0.27, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T13:45:52", "percent_change": 10.5882, "prev_day_close": 2.54999995231628}, {"option": "RGEN261120C00145000", "bid": 38.6, "bid_size": 5.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.6162, "open_interest": 31.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0052, "vega": 0.1667, "theta": -0.0763, "rho": 0.1975, "theo": 40.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-07-31T12:00:51", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "RGEN261120P00145000", "bid": 1.55, "bid_size": 5.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.5889, "open_interest": 1.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0052, "vega": 0.1674, "theta": -0.0815, "rho": -0.0463, "theo": 3.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-19T12:53:48", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "RGEN261120C00150000", "bid": 34.8, "bid_size": 2.0, "ask": 38.8, "ask_size": 7.0, "iv": 0.6152, "open_interest": 16.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.006, "vega": 0.1914, "theta": -0.089, "rho": 0.1935, "theo": 36.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-09-01T15:31:21", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "RGEN261120P00150000", "bid": 2.7, "bid_size": 9.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.597, "open_interest": 1.0, "volume": 5.0, "delta": -0.1789, "gamma": 0.006, "vega": 0.1919, "theta": -0.0936, "rho": -0.0571, "theo": 4.6606, "change": -0.2, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T12:19:07", "percent_change": -5.06329, "prev_day_close": 3.94999992847443}, {"option": "RGEN261120C00155000", "bid": 31.1, "bid_size": 5.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.6069, "open_interest": 2.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0067, "vega": 0.2151, "theta": -0.1015, "rho": 0.1878, "theo": 32.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.39, "last_trade_time": "2026-09-10T15:18:39", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "RGEN261120P00155000", "bid": 4.1, "bid_size": 5.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5896, "open_interest": 105.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0068, "vega": 0.2157, "theta": -0.1057, "rho": -0.0692, "theo": 6.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-08T10:43:36", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RGEN261120C00160000", "bid": 27.7, "bid_size": 7.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.6011, "open_interest": 2.0, "volume": 4.0, "delta": 0.7422, "gamma": 0.0074, "vega": 0.2365, "theta": -0.1129, "rho": 0.1808, "theo": 29.3523, "change": 2.55, "open": 31.5, "high": 31.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-21T15:51:13", "percent_change": 9.82659, "prev_day_close": 25.9499998092651}, {"option": "RGEN261120P00160000", "bid": 5.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5908, "open_interest": 1.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0074, "vega": 0.2371, "theta": -0.1167, "rho": -0.0822, "theo": 7.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-09-16T14:11:31", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RGEN261120C00165000", "bid": 24.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.5948, "open_interest": 147.0, "volume": 2.0, "delta": 0.6994, "gamma": 0.008, "vega": 0.2548, "theta": -0.1228, "rho": 0.1728, "theo": 26.2212, "change": 4.02, "open": 26.62, "high": 26.62, "low": 26.62, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-09-21T12:41:38", "percent_change": 17.7876, "prev_day_close": 22.6000003814697}, {"option": "RGEN261120P00165000", "bid": 7.6, "bid_size": 5.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.5962, "open_interest": 1.0, "volume": 0.0, "delta": -0.3015, "gamma": 0.008, "vega": 0.2557, "theta": -0.1261, "rho": -0.0955, "theo": 9.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RGEN261120C00170000", "bid": 22.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.6009, "open_interest": 9.0, "volume": 1.0, "delta": 0.6554, "gamma": 0.0084, "vega": 0.2697, "theta": -0.1306, "rho": 0.164, "theo": 23.3075, "change": 3.65, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-21T15:39:13", "percent_change": 18.6701, "prev_day_close": 19.5500001907349}, {"option": "RGEN261120P00170000", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.5902, "open_interest": 1.0, "volume": 1.0, "delta": -0.346, "gamma": 0.0085, "vega": 0.2702, "theta": -0.1335, "rho": -0.1088, "theo": 11.5463, "change": 1.1, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-21T15:21:12", "percent_change": 10.628, "prev_day_close": 10.3499999046326}, {"option": "RGEN261120C00175000", "bid": 18.8, "bid_size": 5.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.5945, "open_interest": 2.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0088, "vega": 0.2809, "theta": -0.1364, "rho": 0.1546, "theo": 20.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-29T11:51:02", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RGEN261120P00175000", "bid": 11.9, "bid_size": 5.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5886, "open_interest": 0.0, "volume": 1.0, "delta": -0.3914, "gamma": 0.0089, "vega": 0.2812, "theta": -0.1389, "rho": -0.1222, "theo": 13.8264, "change": 1.0, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-21T15:21:12", "percent_change": 7.84314, "prev_day_close": 12.75}, {"option": "RGEN261120C00180000", "bid": 16.4, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.5943, "open_interest": 25.0, "volume": 2.0, "delta": 0.5653, "gamma": 0.009, "vega": 0.2882, "theta": -0.1402, "rho": 0.1448, "theo": 18.1311, "change": 4.57, "open": 16.66, "high": 18.72, "low": 16.66, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-09-21T15:43:20", "percent_change": 32.2968, "prev_day_close": 14.1500000953674}, {"option": "RGEN261120P00180000", "bid": 14.5, "bid_size": 9.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.5892, "open_interest": 0.0, "volume": 1.0, "delta": -0.4372, "gamma": 0.0091, "vega": 0.2884, "theta": -0.1422, "rho": -0.1351, "theo": 16.3267, "change": 1.25, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-21T14:35:57", "percent_change": 8.27815, "prev_day_close": 15.0999999046326}, {"option": "RGEN261120C00185000", "bid": 14.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.5949, "open_interest": 7.0, "volume": 1.0, "delta": 0.5202, "gamma": 0.0092, "vega": 0.2918, "theta": -0.1418, "rho": 0.1345, "theo": 15.8705, "change": 3.35, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-21T14:46:18", "percent_change": 28.1513, "prev_day_close": 11.9000000953674}, {"option": "RGEN261120P00185000", "bid": 17.1, "bid_size": 7.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0093, "vega": 0.2916, "theta": -0.1435, "rho": -0.1473, "theo": 19.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "RGEN261120C00190000", "bid": 12.1, "bid_size": 6.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.588, "open_interest": 8.0, "volume": 8.0, "delta": 0.4758, "gamma": 0.0092, "vega": 0.2917, "theta": -0.1416, "rho": 0.1241, "theo": 13.8223, "change": 3.0, "open": 13.05, "high": 13.32, "low": 12.5, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T12:21:21", "percent_change": 30.0, "prev_day_close": 10.0}, {"option": "RGEN261120P00190000", "bid": 20.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0093, "vega": 0.2911, "theta": -0.1429, "rho": -0.1594, "theo": 21.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "RGEN261120C00195000", "bid": 10.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5964, "open_interest": 5.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0091, "vega": 0.2881, "theta": -0.1395, "rho": 0.1138, "theo": 11.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-09-17T14:54:46", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RGEN261120P00195000", "bid": 23.2, "bid_size": 5.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0093, "vega": 0.2868, "theta": -0.1405, "rho": -0.1689, "theo": 25.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "RGEN261120C00200000", "bid": 8.7, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5858, "open_interest": 25.0, "volume": 8.0, "delta": 0.3908, "gamma": 0.0089, "vega": 0.2812, "theta": -0.1358, "rho": 0.1035, "theo": 10.3234, "change": 3.8, "open": 10.1, "high": 10.8, "low": 10.1, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T15:43:10", "percent_change": 56.7164, "prev_day_close": 6.69999980926514}, {"option": "RGEN261120P00200000", "bid": 26.6, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0091, "vega": 0.2793, "theta": -0.1364, "rho": -0.1777, "theo": 28.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RGEN261120C00210000", "bid": 5.9, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.5803, "open_interest": 50.0, "volume": 7.0, "delta": 0.3128, "gamma": 0.0083, "vega": 0.2596, "theta": -0.1242, "rho": 0.0839, "theo": 7.5354, "change": 3.08, "open": 7.1, "high": 9.1, "low": 7.1, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-09-21T13:42:55", "percent_change": 71.6279, "prev_day_close": 4.29999995231628}, {"option": "RGEN261120P00210000", "bid": 33.9, "bid_size": 5.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0085, "vega": 0.2556, "theta": -0.1241, "rho": -0.1921, "theo": 35.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "RGEN261120C00220000", "bid": 3.7, "bid_size": 5.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5838, "open_interest": 8.0, "volume": 3.0, "delta": 0.2444, "gamma": 0.0074, "vega": 0.2303, "theta": -0.109, "rho": 0.0663, "theo": 5.3934, "change": 2.975, "open": 2.96, "high": 5.6, "low": 2.96, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T13:09:50", "percent_change": 113.333, "prev_day_close": 2.62500005960464}, {"option": "RGEN261120P00220000", "bid": 41.9, "bid_size": 6.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0077, "vega": 0.2234, "theta": -0.1082, "rho": -0.1966, "theo": 43.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "RGEN261120C00230000", "bid": 2.05, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.5797, "open_interest": 6.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0064, "vega": 0.1986, "theta": -0.0938, "rho": 0.0517, "theo": 3.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "RGEN261120P00230000", "bid": 50.3, "bid_size": 6.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0067, "vega": 0.1881, "theta": -0.0924, "rho": -0.1932, "theo": 52.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "RGEN261120C00240000", "bid": 0.75, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5788, "open_interest": 3.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0054, "vega": 0.1705, "theta": -0.0817, "rho": 0.0408, "theo": 2.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RGEN261120P00240000", "bid": 58.9, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0057, "vega": 0.1571, "theta": -0.0795, "rho": -0.1845, "theo": 61.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "RGEN261120C00250000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5808, "open_interest": 1.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0045, "vega": 0.1486, "theta": -0.0733, "rho": 0.0334, "theo": 2.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RGEN261120P00250000", "bid": 68.1, "bid_size": 3.0, "ask": 72.2, "ask_size": 1.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0049, "vega": 0.1327, "theta": -0.0706, "rho": -0.1753, "theo": 70.6423, "change": 0.0, "open": 0.0, "high": 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": "RGEN261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0039, "vega": 0.1321, "theta": -0.0677, "rho": 0.0283, "theo": 2.0014, "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": 1.25}, {"option": "RGEN261120P00260000", "bid": 77.7, "bid_size": 2.0, "ask": 81.7, "ask_size": 1.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0042, "vega": 0.1127, "theta": -0.0637, "rho": -0.1654, "theo": 80.3158, "change": 0.0, "open": 0.0, "high": 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": "RGEN261218C00075000", "bid": 104.8, "bid_size": 2.0, "ask": 108.7, "ask_size": 1.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0006, "vega": 0.0467, "theta": -0.008, "rho": 0.1724, "theo": 107.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.600002288818}, {"option": "RGEN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.0468, "theta": -0.0266, "rho": -0.0113, "theo": 0.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261218C00080000", "bid": 99.9, "bid_size": 2.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.8693, "open_interest": 1.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0007, "vega": 0.051, "theta": -0.0097, "rho": 0.1837, "theo": 102.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.3, "last_trade_time": "2026-07-21T09:34:54", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "RGEN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9963, "open_interest": 2.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0007, "vega": 0.0511, "theta": -0.0274, "rho": -0.0124, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RGEN261218C00085000", "bid": 95.0, "bid_size": 2.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.8224, "open_interest": 5.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0008, "vega": 0.0556, "theta": -0.0113, "rho": 0.1948, "theo": 97.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-07-28T10:01:24", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "RGEN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9309, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0008, "vega": 0.0556, "theta": -0.0281, "rho": -0.0137, "theo": 0.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261218C00090000", "bid": 90.1, "bid_size": 2.0, "ask": 94.1, "ask_size": 2.0, "iv": 0.7883, "open_interest": 1.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0009, "vega": 0.0605, "theta": -0.0129, "rho": 0.2058, "theo": 92.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-07-28T09:33:09", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "RGEN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8693, "open_interest": 2.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0009, "vega": 0.0606, "theta": -0.0289, "rho": -0.015, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-17T09:30:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN261218C00095000", "bid": 85.2, "bid_size": 2.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.7332, "open_interest": 6.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.001, "vega": 0.0659, "theta": -0.0145, "rho": 0.2166, "theo": 87.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-07-28T10:01:24", "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "RGEN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8148, "open_interest": 3.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.001, "vega": 0.0661, "theta": -0.0296, "rho": -0.0164, "theo": 1.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RGEN261218C00100000", "bid": 80.4, "bid_size": 1.0, "ask": 84.2, "ask_size": 1.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0012, "vega": 0.072, "theta": -0.0162, "rho": 0.2271, "theo": 82.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "RGEN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0012, "vega": 0.0723, "theta": -0.0305, "rho": -0.0181, "theo": 1.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RGEN261218C00105000", "bid": 75.6, "bid_size": 2.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0014, "vega": 0.079, "theta": -0.0181, "rho": 0.2372, "theo": 77.8337, "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": 74.0}, {"option": "RGEN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7155, "open_interest": 2.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0014, "vega": 0.0792, "theta": -0.0316, "rho": -0.0201, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-18T11:54:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RGEN261218C00110000", "bid": 70.8, "bid_size": 2.0, "ask": 74.9, "ask_size": 2.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0016, "vega": 0.0876, "theta": -0.0206, "rho": 0.2467, "theo": 73.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "RGEN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0016, "vega": 0.0878, "theta": -0.0332, "rho": -0.0227, "theo": 1.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T09:30:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RGEN261218C00115000", "bid": 66.2, "bid_size": 2.0, "ask": 70.2, "ask_size": 2.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0019, "vega": 0.0988, "theta": -0.024, "rho": 0.2552, "theo": 68.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "RGEN261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6553, "open_interest": 1.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0019, "vega": 0.0994, "theta": -0.0357, "rho": -0.0263, "theo": 1.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RGEN261218C00120000", "bid": 61.7, "bid_size": 1.0, "ask": 65.6, "ask_size": 1.0, "iv": 0.6334, "open_interest": 1.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0023, "vega": 0.1133, "theta": -0.0286, "rho": 0.2621, "theo": 63.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-07T15:49:23", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "RGEN261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6194, "open_interest": 1800.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0023, "vega": 0.1136, "theta": -0.0396, "rho": -0.0312, "theo": 1.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-07-27T14:23:56", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RGEN261218C00125000", "bid": 57.2, "bid_size": 2.0, "ask": 61.3, "ask_size": 2.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0027, "vega": 0.1317, "theta": -0.0347, "rho": 0.2671, "theo": 59.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "RGEN261218P00125000", "bid": 0.05, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0027, "vega": 0.1326, "theta": -0.0448, "rho": -0.0379, "theo": 2.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-13T10:51:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RGEN261218C00130000", "bid": 53.0, "bid_size": 2.0, "ask": 56.8, "ask_size": 1.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0032, "vega": 0.1535, "theta": -0.0422, "rho": 0.2698, "theo": 54.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "RGEN261218P00130000", "bid": 0.65, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5904, "open_interest": 27.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0032, "vega": 0.1542, "theta": -0.0515, "rho": -0.0465, "theo": 2.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-10T15:18:17", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "RGEN261218C00135000", "bid": 48.9, "bid_size": 2.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0038, "vega": 0.178, "theta": -0.0507, "rho": 0.2702, "theo": 50.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "RGEN261218P00135000", "bid": 1.55, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0038, "vega": 0.1786, "theta": -0.0593, "rho": -0.0572, "theo": 3.5212, "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": 2.75000011920929}, {"option": "RGEN261218C00140000", "bid": 44.9, "bid_size": 7.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.6012, "open_interest": 37.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0043, "vega": 0.2033, "theta": -0.0597, "rho": 0.2686, "theo": 46.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.89, "last_trade_time": "2026-08-10T15:15:04", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "RGEN261218P00140000", "bid": 2.4, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5891, "open_interest": 27.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0044, "vega": 0.2045, "theta": -0.0676, "rho": -0.0694, "theo": 4.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-08-10T15:18:17", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RGEN261218C00145000", "bid": 41.2, "bid_size": 8.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.596, "open_interest": 2.0, "volume": 5.0, "delta": 0.8245, "gamma": 0.0049, "vega": 0.2286, "theta": -0.0687, "rho": 0.2651, "theo": 42.6871, "change": 4.39, "open": 41.2, "high": 43.7, "low": 41.2, "tick": "no_change", "last_trade_price": 43.29, "last_trade_time": "2026-09-21T15:58:40", "percent_change": 11.2853, "prev_day_close": 38.8999996185303}, {"option": "RGEN261218P00145000", "bid": 3.8, "bid_size": 5.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.5516, "open_interest": 1.0, "volume": 6.0, "delta": -0.1753, "gamma": 0.0049, "vega": 0.2295, "theta": -0.0759, "rho": -0.0829, "theo": 5.6344, "change": 0.325, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T15:45:33", "percent_change": 7.26257, "prev_day_close": 4.47499990463257}, {"option": "RGEN261218C00150000", "bid": 37.6, "bid_size": 5.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.5962, "open_interest": 27.0, "volume": 1.0, "delta": 0.7935, "gamma": 0.0054, "vega": 0.2528, "theta": -0.0773, "rho": 0.26, "theo": 39.0673, "change": 1.79, "open": 37.14, "high": 37.14, "low": 37.14, "tick": "up", "last_trade_price": 37.14, "last_trade_time": "2026-09-21T12:08:39", "percent_change": 5.06365, "prev_day_close": 35.3500003814697}, {"option": "RGEN261218P00150000", "bid": 5.1, "bid_size": 6.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0055, "vega": 0.2537, "theta": -0.0837, "rho": -0.0978, "theo": 6.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RGEN261218C00155000", "bid": 35.1, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.6001, "open_interest": 0.0, "volume": 3.0, "delta": 0.7605, "gamma": 0.0059, "vega": 0.2751, "theta": -0.0851, "rho": 0.2538, "theo": 35.618, "change": 3.94, "open": 35.5, "high": 35.69, "low": 35.5, "tick": "no_change", "last_trade_price": 35.69, "last_trade_time": "2026-09-21T15:58:40", "percent_change": 12.4094, "prev_day_close": 31.75}, {"option": "RGEN261218P00155000", "bid": 6.7, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.006, "vega": 0.2761, "theta": -0.0908, "rho": -0.1129, "theo": 8.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RGEN261218C00160000", "bid": 32.2, "bid_size": 10.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.6035, "open_interest": 0.0, "volume": 1149.0, "delta": 0.7258, "gamma": 0.0064, "vega": 0.2953, "theta": -0.0919, "rho": 0.2462, "theo": 32.3372, "change": 3.31, "open": 28.9, "high": 34.0, "low": 28.9, "tick": "down", "last_trade_price": 31.71, "last_trade_time": "2026-09-21T15:53:54", "percent_change": 11.6549, "prev_day_close": 28.3999996185303}, {"option": "RGEN261218P00160000", "bid": 8.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.5761, "open_interest": 1.0, "volume": 11.0, "delta": -0.2752, "gamma": 0.0065, "vega": 0.2962, "theta": -0.0969, "rho": -0.1292, "theo": 10.1491, "change": 0.8, "open": 7.8, "high": 10.0, "low": 7.8, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T14:55:02", "percent_change": 9.09091, "prev_day_close": 8.79999995231628}, {"option": "RGEN261218C00165000", "bid": 28.0, "bid_size": 2.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.5779, "open_interest": 85.0, "volume": 24.0, "delta": 0.6896, "gamma": 0.0068, "vega": 0.3128, "theta": -0.0976, "rho": 0.2376, "theo": 29.2282, "change": 3.55, "open": 29.8, "high": 30.5, "low": 28.75, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T15:52:31", "percent_change": 13.9489, "prev_day_close": 25.4499998092651}, {"option": "RGEN261218P00165000", "bid": 10.4, "bid_size": 5.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0069, "vega": 0.314, "theta": -0.102, "rho": -0.1451, "theo": 12.0004, "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": 10.6500000953674}, {"option": "RGEN261218C00170000", "bid": 24.9, "bid_size": 8.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.5698, "open_interest": 1.0, "volume": 19.0, "delta": 0.6522, "gamma": 0.0072, "vega": 0.3275, "theta": -0.1022, "rho": 0.228, "theo": 26.3019, "change": 2.57, "open": 26.0, "high": 27.5, "low": 25.07, "tick": "down", "last_trade_price": 25.07, "last_trade_time": "2026-09-21T14:58:19", "percent_change": 11.4222, "prev_day_close": 22.5}, {"option": "RGEN261218P00170000", "bid": 12.2, "bid_size": 5.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0073, "vega": 0.3283, "theta": -0.1059, "rho": -0.1616, "theo": 14.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-01T15:42:35", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "RGEN261218C00175000", "bid": 22.1, "bid_size": 8.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5607, "open_interest": 12.0, "volume": 9.0, "delta": 0.6138, "gamma": 0.0075, "vega": 0.3391, "theta": -0.1057, "rho": 0.2173, "theo": 23.5673, "change": 3.88, "open": 22.93, "high": 24.0, "low": 22.93, "tick": "up", "last_trade_price": 23.43, "last_trade_time": "2026-09-21T15:44:01", "percent_change": 19.8465, "prev_day_close": 19.5500001907349}, {"option": "RGEN261218P00175000", "bid": 14.4, "bid_size": 9.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.5593, "open_interest": 0.0, "volume": 1.0, "delta": -0.3889, "gamma": 0.0077, "vega": 0.3397, "theta": -0.1088, "rho": -0.1791, "theo": 16.2676, "change": 0.6, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-21T13:09:28", "percent_change": 4.02684, "prev_day_close": 14.9000000953674}, {"option": "RGEN261218C00180000", "bid": 19.7, "bid_size": 8.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.5593, "open_interest": 0.0, "volume": 50.0, "delta": 0.5748, "gamma": 0.0078, "vega": 0.3474, "theta": -0.1081, "rho": 0.2061, "theo": 21.0338, "change": 3.4, "open": 19.4, "high": 22.0, "low": 19.3, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-21T15:54:11", "percent_change": 19.883, "prev_day_close": 17.1000003814697}, {"option": "RGEN261218P00180000", "bid": 16.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0079, "vega": 0.3476, "theta": -0.1105, "rho": -0.1945, "theo": 18.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "RGEN261218C00185000", "bid": 17.2, "bid_size": 2.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.5664, "open_interest": 0.0, "volume": 4.0, "delta": 0.5356, "gamma": 0.0079, "vega": 0.3522, "theta": -0.1093, "rho": 0.194, "theo": 18.7041, "change": 3.75, "open": 16.86, "high": 20.0, "low": 16.86, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T15:41:43", "percent_change": 25.2525, "prev_day_close": 14.8499994277954}, {"option": "RGEN261218P00185000", "bid": 19.6, "bid_size": 5.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0081, "vega": 0.3521, "theta": -0.1111, "rho": -0.2114, "theo": 21.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "RGEN261218C00190000", "bid": 15.7, "bid_size": 4.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.5653, "open_interest": 2.0, "volume": 5.0, "delta": 0.4967, "gamma": 0.008, "vega": 0.3537, "theta": -0.1094, "rho": 0.1819, "theo": 16.5755, "change": 2.72, "open": 15.05, "high": 16.35, "low": 15.05, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-09-21T13:23:51", "percent_change": 21.0853, "prev_day_close": 12.9000000953674}, {"option": "RGEN261218P00190000", "bid": 22.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.5521, "open_interest": 0.0, "volume": 2.0, "delta": -0.5084, "gamma": 0.0082, "vega": 0.3527, "theta": -0.1107, "rho": -0.2245, "theo": 24.1937, "change": 0.37, "open": 23.37, "high": 23.37, "low": 23.37, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-09-21T12:41:38", "percent_change": 1.6087, "prev_day_close": 23.0}, {"option": "RGEN261218C00195000", "bid": 13.3, "bid_size": 7.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.5549, "open_interest": 1.0, "volume": 1.0, "delta": 0.4584, "gamma": 0.008, "vega": 0.3518, "theta": -0.1085, "rho": 0.1693, "theo": 14.6398, "change": 1.94, "open": 12.94, "high": 12.94, "low": 12.94, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-09-21T12:11:12", "percent_change": 17.6364, "prev_day_close": 11.0}, {"option": "RGEN261218P00195000", "bid": 25.6, "bid_size": 6.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0082, "vega": 0.3503, "theta": -0.1092, "rho": -0.2395, "theo": 27.2397, "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": 26.1000003814697}, {"option": "RGEN261218C00200000", "bid": 12.2, "bid_size": 2.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.5652, "open_interest": 2.0, "volume": 67.0, "delta": 0.4211, "gamma": 0.0079, "vega": 0.3469, "theta": -0.1066, "rho": 0.1569, "theo": 12.8828, "change": 3.07, "open": 11.0, "high": 13.5, "low": 11.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-09-21T15:44:01", "percent_change": 32.3158, "prev_day_close": 9.5}, {"option": "RGEN261218P00200000", "bid": 28.8, "bid_size": 5.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0082, "vega": 0.3442, "theta": -0.1067, "rho": -0.2507, "theo": 30.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "RGEN261218C00210000", "bid": 8.2, "bid_size": 9.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.5457, "open_interest": 4.0, "volume": 11.0, "delta": 0.35, "gamma": 0.0076, "vega": 0.3287, "theta": -0.1001, "rho": 0.1323, "theo": 9.8429, "change": 2.82, "open": 9.3, "high": 9.52, "low": 9.3, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-09-21T12:47:50", "percent_change": 42.0896, "prev_day_close": 6.69999980926514}, {"option": "RGEN261218P00210000", "bid": 35.6, "bid_size": 7.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0079, "vega": 0.3229, "theta": -0.0991, "rho": -0.269, "theo": 37.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "RGEN261218C00220000", "bid": 5.6, "bid_size": 5.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5444, "open_interest": 4.0, "volume": 3.0, "delta": 0.2843, "gamma": 0.0071, "vega": 0.3011, "theta": -0.0904, "rho": 0.1089, "theo": 7.3381, "change": 2.47, "open": 6.78, "high": 6.92, "low": 6.78, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-09-21T12:47:50", "percent_change": 55.5056, "prev_day_close": 4.45000004768372}, {"option": "RGEN261218P00220000", "bid": 43.3, "bid_size": 5.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0074, "vega": 0.2912, "theta": -0.0883, "rho": -0.2783, "theo": 44.9333, "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": 45.0500011444092}, {"option": "RGEN261218C00230000", "bid": 3.5, "bid_size": 6.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5308, "open_interest": 4.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0064, "vega": 0.2665, "theta": -0.0784, "rho": 0.0871, "theo": 5.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "RGEN261218P00230000", "bid": 51.4, "bid_size": 5.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0068, "vega": 0.251, "theta": -0.0752, "rho": -0.2763, "theo": 52.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "RGEN261218C00240000", "bid": 2.05, "bid_size": 1.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.536, "open_interest": 6.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0055, "vega": 0.2289, "theta": -0.0661, "rho": 0.0682, "theo": 3.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "RGEN261218P00240000", "bid": 59.8, "bid_size": 2.0, "ask": 63.7, "ask_size": 1.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.006, "vega": 0.2066, "theta": -0.062, "rho": -0.259, "theo": 61.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "RGEN261218C00250000", "bid": 1.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5272, "open_interest": 8.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0047, "vega": 0.1948, "theta": -0.056, "rho": 0.0536, "theo": 2.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "RGEN261218P00250000", "bid": 68.9, "bid_size": 7.0, "ask": 72.7, "ask_size": 7.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0052, "vega": 0.1652, "theta": -0.0509, "rho": -0.237, "theo": 70.6282, "change": 0.0, "open": 0.0, "high": 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": "RGEN261218C00260000", "bid": 0.2, "bid_size": 10.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.5284, "open_interest": 6.0, "volume": 1.0, "delta": 0.1102, "gamma": 0.004, "vega": 0.1679, "theta": -0.049, "rho": 0.0434, "theo": 2.1955, "change": -0.35, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -26.9231, "prev_day_close": 1.29999995231628}, {"option": "RGEN261218P00260000", "bid": 78.3, "bid_size": 7.0, "ask": 82.1, "ask_size": 7.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0046, "vega": 0.1314, "theta": -0.0421, "rho": -0.2108, "theo": 80.1172, "change": 0.0, "open": 0.0, "high": 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": "RGEN261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.5379, "open_interest": 1.0, "volume": 1.0, "delta": 0.0926, "gamma": 0.0034, "vega": 0.1479, "theta": -0.0443, "rho": 0.0364, "theo": 1.8268, "change": 0.825, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:18:19", "percent_change": 70.2128, "prev_day_close": 1.17499995231628}, {"option": "RGEN261218P00270000", "bid": 87.9, "bid_size": 7.0, "ask": 91.7, "ask_size": 7.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.004, "vega": 0.1066, "theta": -0.0371, "rho": -0.1804, "theo": 89.8265, "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": 92.4000015258789}, {"option": "RGEN270219C00070000", "bid": 110.4, "bid_size": 2.0, "ask": 114.3, "ask_size": 1.0, "iv": 0.8046, "open_interest": 2.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0005, "vega": 0.0606, "theta": 0.0, "rho": 0.268, "theo": 112.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-09-16T09:34:02", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "RGEN270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8767, "open_interest": 2.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0005, "vega": 0.0607, "theta": -0.0168, "rho": -0.0193, "theo": 0.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RGEN270219C00075000", "bid": 105.5, "bid_size": 2.0, "ask": 109.4, "ask_size": 1.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0006, "vega": 0.0662, "theta": -0.001, "rho": 0.2871, "theo": 107.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "RGEN270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8234, "open_interest": 5.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0006, "vega": 0.0663, "theta": -0.0173, "rho": -0.0213, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RGEN270219C00080000", "bid": 100.6, "bid_size": 1.0, "ask": 104.5, "ask_size": 1.0, "iv": 0.7034, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0007, "vega": 0.0722, "theta": -0.0023, "rho": 0.3058, "theo": 102.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.4, "last_trade_time": "2026-08-28T09:36:11", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "RGEN270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7704, "open_interest": 3.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0007, "vega": 0.0724, "theta": -0.0179, "rho": -0.0233, "theo": 1.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RGEN270219C00085000", "bid": 95.8, "bid_size": 1.0, "ask": 99.6, "ask_size": 1.0, "iv": 0.6659, "open_interest": 1.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0008, "vega": 0.079, "theta": -0.0036, "rho": 0.324, "theo": 98.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-07-21T09:34:54", "percent_change": 0.0, "prev_day_close": 94.3500022888184}, {"option": "RGEN270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7235, "open_interest": 5.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0008, "vega": 0.0794, "theta": -0.0185, "rho": -0.0257, "theo": 1.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-21T15:32:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RGEN270219C00090000", "bid": 90.9, "bid_size": 1.0, "ask": 94.9, "ask_size": 1.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.0868, "theta": -0.0051, "rho": 0.3418, "theo": 93.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "RGEN270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6821, "open_interest": 3.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0009, "vega": 0.0873, "theta": -0.0192, "rho": -0.0284, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RGEN270219C00095000", "bid": 86.3, "bid_size": 2.0, "ask": 90.2, "ask_size": 1.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0011, "vega": 0.0959, "theta": -0.0068, "rho": 0.3588, "theo": 88.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "RGEN270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0011, "vega": 0.0963, "theta": -0.0202, "rho": -0.0319, "theo": 1.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "RGEN270219C00100000", "bid": 81.6, "bid_size": 2.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.6104, "open_interest": 1.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0013, "vega": 0.1069, "theta": -0.0089, "rho": 0.3748, "theo": 83.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.38, "last_trade_time": "2026-07-13T12:05:53", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "RGEN270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6091, "open_interest": 1.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0013, "vega": 0.1073, "theta": -0.0215, "rho": -0.0362, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-28T13:19:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RGEN270219C00105000", "bid": 77.0, "bid_size": 2.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0015, "vega": 0.1208, "theta": -0.0114, "rho": 0.3893, "theo": 79.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "RGEN270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0015, "vega": 0.1217, "theta": -0.0234, "rho": -0.0419, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RGEN270219C00110000", "bid": 72.5, "bid_size": 2.0, "ask": 76.3, "ask_size": 1.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0017, "vega": 0.1379, "theta": -0.0147, "rho": 0.4017, "theo": 74.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "RGEN270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5504, "open_interest": 2.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0018, "vega": 0.1385, "theta": -0.0259, "rho": -0.0495, "theo": 1.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-07-28T11:17:36", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "RGEN270219C00115000", "bid": 68.1, "bid_size": 2.0, "ask": 72.1, "ask_size": 3.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.002, "vega": 0.1584, "theta": -0.0186, "rho": 0.4119, "theo": 69.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "RGEN270219P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5413, "open_interest": 2.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0021, "vega": 0.1595, "theta": -0.0291, "rho": -0.0589, "theo": 2.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-25T13:53:21", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "RGEN270219C00120000", "bid": 63.8, "bid_size": 2.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0024, "vega": 0.1822, "theta": -0.0231, "rho": 0.4193, "theo": 65.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "RGEN270219P00120000", "bid": 0.45, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0024, "vega": 0.1831, "theta": -0.033, "rho": -0.0709, "theo": 2.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "RGEN270219C00125000", "bid": 59.6, "bid_size": 2.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.5579, "open_interest": 3.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0028, "vega": 0.2084, "theta": -0.0281, "rho": 0.4241, "theo": 61.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-08-17T13:55:28", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "RGEN270219P00125000", "bid": 1.25, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0028, "vega": 0.2101, "theta": -0.0373, "rho": -0.0851, "theo": 3.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "RGEN270219C00130000", "bid": 55.6, "bid_size": 2.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.5545, "open_interest": 2.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0032, "vega": 0.2363, "theta": -0.0335, "rho": 0.4261, "theo": 57.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-06-25T10:42:11", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "RGEN270219P00130000", "bid": 2.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0032, "vega": 0.2376, "theta": -0.042, "rho": -0.1014, "theo": 4.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RGEN270219C00135000", "bid": 51.8, "bid_size": 2.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0036, "vega": 0.2649, "theta": -0.039, "rho": 0.4256, "theo": 53.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "RGEN270219P00135000", "bid": 3.2, "bid_size": 1.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0036, "vega": 0.2668, "theta": -0.0469, "rho": -0.12, "theo": 5.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RGEN270219C00140000", "bid": 48.1, "bid_size": 2.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.004, "vega": 0.293, "theta": -0.0444, "rho": 0.423, "theo": 49.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-08-20T13:28:29", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "RGEN270219P00140000", "bid": 4.5, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0041, "vega": 0.2951, "theta": -0.0518, "rho": -0.1395, "theo": 6.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RGEN270219C00145000", "bid": 44.6, "bid_size": 1.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.5419, "open_interest": 11.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0044, "vega": 0.3206, "theta": -0.0496, "rho": 0.4181, "theo": 46.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.85, "last_trade_time": "2026-07-28T11:01:52", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "RGEN270219P00145000", "bid": 5.9, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0045, "vega": 0.3225, "theta": -0.0564, "rho": -0.1611, "theo": 8.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RGEN270219C00150000", "bid": 41.2, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.538, "open_interest": 14.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0048, "vega": 0.3462, "theta": -0.0545, "rho": 0.4117, "theo": 42.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-09-16T11:44:20", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "RGEN270219P00150000", "bid": 7.6, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0049, "vega": 0.3485, "theta": -0.0607, "rho": -0.1827, "theo": 9.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RGEN270219C00155000", "bid": 38.0, "bid_size": 7.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0051, "vega": 0.3702, "theta": -0.059, "rho": 0.4032, "theo": 39.4045, "change": 0.0, "open": 0.0, "high": 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": "RGEN270219P00155000", "bid": 9.3, "bid_size": 5.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0052, "vega": 0.3722, "theta": -0.0646, "rho": -0.2064, "theo": 11.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "RGEN270219C00160000", "bid": 35.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5325, "open_interest": 50.0, "volume": 1.0, "delta": 0.7176, "gamma": 0.0055, "vega": 0.3917, "theta": -0.063, "rho": 0.3936, "theo": 36.301, "change": 2.97, "open": 35.87, "high": 35.87, "low": 35.87, "tick": "up", "last_trade_price": 35.87, "last_trade_time": "2026-09-21T13:42:06", "percent_change": 9.02736, "prev_day_close": 32.8999996185303}, {"option": "RGEN270219P00160000", "bid": 11.2, "bid_size": 5.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.5235, "open_interest": 0.0, "volume": 1.0, "delta": -0.2845, "gamma": 0.0056, "vega": 0.394, "theta": -0.068, "rho": -0.229, "theo": 13.0024, "change": 0.39, "open": 12.79, "high": 12.79, "low": 12.79, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-09-21T13:42:06", "percent_change": 3.14516, "prev_day_close": 12.4000000953674}, {"option": "RGEN270219C00165000", "bid": 32.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0058, "vega": 0.4109, "theta": -0.0664, "rho": 0.3823, "theo": 33.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "RGEN270219P00165000", "bid": 13.2, "bid_size": 5.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0059, "vega": 0.4127, "theta": -0.0709, "rho": -0.2539, "theo": 14.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "RGEN270219C00170000", "bid": 29.1, "bid_size": 2.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.006, "vega": 0.427, "theta": -0.0693, "rho": 0.3701, "theo": 30.5745, "change": 0.0, "open": 0.0, "high": 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": "RGEN270219P00170000", "bid": 15.4, "bid_size": 1.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.5173, "open_interest": 2.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0062, "vega": 0.4287, "theta": -0.0733, "rho": -0.2764, "theo": 17.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-09-11T14:08:24", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "RGEN270219C00175000", "bid": 26.6, "bid_size": 5.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0062, "vega": 0.4404, "theta": -0.0716, "rho": 0.3564, "theo": 27.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "RGEN270219P00175000", "bid": 17.7, "bid_size": 5.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0064, "vega": 0.4416, "theta": -0.0751, "rho": -0.3012, "theo": 19.4668, "change": 0.0, "open": 0.0, "high": 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": "RGEN270219C00180000", "bid": 24.1, "bid_size": 6.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5173, "open_interest": 1.0, "volume": 2.0, "delta": 0.5909, "gamma": 0.0064, "vega": 0.4506, "theta": -0.0734, "rho": 0.3422, "theo": 25.5024, "change": 3.14, "open": 25.8, "high": 25.8, "low": 25.54, "tick": "down", "last_trade_price": 25.54, "last_trade_time": "2026-09-21T12:19:09", "percent_change": 14.0179, "prev_day_close": 22.3999996185303}, {"option": "RGEN270219P00180000", "bid": 20.3, "bid_size": 5.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0066, "vega": 0.4512, "theta": -0.0764, "rho": -0.3232, "theo": 21.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RGEN270219C00185000", "bid": 21.7, "bid_size": 6.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.5167, "open_interest": 11.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0066, "vega": 0.4578, "theta": -0.0746, "rho": 0.3269, "theo": 23.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-10T15:43:01", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RGEN270219P00185000", "bid": 23.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0068, "vega": 0.4576, "theta": -0.0771, "rho": -0.3471, "theo": 24.6195, "change": 0.0, "open": 0.0, "high": 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": "RGEN270219C00190000", "bid": 19.8, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5128, "open_interest": 2.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0066, "vega": 0.4618, "theta": -0.0752, "rho": 0.3113, "theo": 21.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-21T11:49:55", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "RGEN270219P00190000", "bid": 25.6, "bid_size": 3.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0069, "vega": 0.4604, "theta": -0.0773, "rho": -0.3662, "theo": 27.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "RGEN270219C00195000", "bid": 17.7, "bid_size": 6.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.5142, "open_interest": 2.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0067, "vega": 0.4629, "theta": -0.0753, "rho": 0.2952, "theo": 19.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-28T13:19:06", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "RGEN270219P00195000", "bid": 28.8, "bid_size": 5.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.007, "vega": 0.4602, "theta": -0.0769, "rho": -0.3869, "theo": 30.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "RGEN270219C00200000", "bid": 16.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.5115, "open_interest": 6.0, "volume": 7.0, "delta": 0.4632, "gamma": 0.0067, "vega": 0.461, "theta": -0.0749, "rho": 0.2789, "theo": 17.2711, "change": 2.0, "open": 14.05, "high": 16.35, "low": 14.02, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-21T12:32:35", "percent_change": 13.9373, "prev_day_close": 14.3499999046326}, {"option": "RGEN270219P00200000", "bid": 32.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.007, "vega": 0.4569, "theta": -0.076, "rho": -0.4035, "theo": 33.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "RGEN270219C00210000", "bid": 12.8, "bid_size": 5.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0066, "vega": 0.4493, "theta": -0.0726, "rho": 0.2463, "theo": 14.0198, "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": 11.5500001907349}, {"option": "RGEN270219P00210000", "bid": 38.8, "bid_size": 5.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.007, "vega": 0.4417, "theta": -0.073, "rho": -0.434, "theo": 40.282, "change": 0.0, "open": 0.0, "high": 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": "RGEN270219C00220000", "bid": 10.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5084, "open_interest": 1.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0063, "vega": 0.4286, "theta": -0.0688, "rho": 0.2147, "theo": 11.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "RGEN270219P00220000", "bid": 45.9, "bid_size": 1.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0068, "vega": 0.4148, "theta": -0.0684, "rho": -0.4501, "theo": 47.5381, "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": 47.5499992370606}, {"option": "RGEN270219C00230000", "bid": 7.6, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5006, "open_interest": 52.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.006, "vega": 0.4011, "theta": -0.064, "rho": 0.185, "theo": 9.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-27T14:07:40", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RGEN270219P00230000", "bid": 53.7, "bid_size": 1.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0065, "vega": 0.3794, "theta": -0.0628, "rho": -0.4565, "theo": 55.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "RGEN270219C00240000", "bid": 5.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0055, "vega": 0.3698, "theta": -0.0589, "rho": 0.1583, "theo": 7.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-27T11:09:25", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RGEN270219P00240000", "bid": 61.9, "bid_size": 1.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0061, "vega": 0.3384, "theta": -0.0569, "rho": -0.4465, "theo": 63.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "RGEN270219C00250000", "bid": 4.2, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.005, "vega": 0.3387, "theta": -0.0543, "rho": 0.1358, "theo": 5.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RGEN270219P00250000", "bid": 70.7, "bid_size": 1.0, "ask": 74.5, "ask_size": 4.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0057, "vega": 0.3, "theta": -0.0516, "rho": -0.4299, "theo": 72.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "RGEN270219C00260000", "bid": 3.0, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0045, "vega": 0.3112, "theta": -0.0506, "rho": 0.1182, "theo": 5.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "RGEN270219P00260000", "bid": 79.9, "bid_size": 6.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0052, "vega": 0.2615, "theta": -0.0472, "rho": -0.4126, "theo": 81.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "RGEN270219C00270000", "bid": 2.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5036, "open_interest": 3.0, "volume": 20.0, "delta": 0.1634, "gamma": 0.0041, "vega": 0.2874, "theta": -0.0479, "rho": 0.1043, "theo": 4.4186, "change": 2.075, "open": 4.15, "high": 4.75, "low": 4.15, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T14:55:18", "percent_change": 77.5701, "prev_day_close": 2.67500001192093}, {"option": "RGEN270219P00270000", "bid": 88.8, "bid_size": 7.0, "ask": 92.8, "ask_size": 7.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0048, "vega": 0.2313, "theta": -0.0435, "rho": -0.3846, "theo": 91.0055, "change": 0.0, "open": 0.0, "high": 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": "RGEN270521C00120000", "bid": 68.1, "bid_size": 2.0, "ask": 71.9, "ask_size": 2.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0024, "vega": 0.2847, "theta": -0.0188, "rho": 0.603, "theo": 69.9438, "change": 0.0, "open": 0.0, "high": 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": "RGEN270521P00120000", "bid": 3.1, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0024, "vega": 0.2874, "theta": -0.0318, "rho": -0.1562, "theo": 5.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RGEN270521C00125000", "bid": 64.3, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0026, "vega": 0.3143, "theta": -0.0227, "rho": 0.6076, "theo": 66.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "RGEN270521P00125000", "bid": 4.2, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0027, "vega": 0.3179, "theta": -0.0348, "rho": -0.1803, "theo": 6.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RGEN270521C00130000", "bid": 61.3, "bid_size": 2.0, "ask": 64.4, "ask_size": 2.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0029, "vega": 0.3439, "theta": -0.0265, "rho": 0.6097, "theo": 62.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "RGEN270521P00130000", "bid": 5.4, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.003, "vega": 0.3475, "theta": -0.0378, "rho": -0.2054, "theo": 7.7254, "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": 7.15000009536743}, {"option": "RGEN270521C00135000", "bid": 57.4, "bid_size": 2.0, "ask": 60.9, "ask_size": 1.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0032, "vega": 0.373, "theta": -0.0302, "rho": 0.6094, "theo": 58.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "RGEN270521P00135000", "bid": 6.8, "bid_size": 2.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0033, "vega": 0.3772, "theta": -0.0408, "rho": -0.2327, "theo": 9.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RGEN270521C00140000", "bid": 54.2, "bid_size": 2.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0034, "vega": 0.4014, "theta": -0.0339, "rho": 0.6065, "theo": 55.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "RGEN270521P00140000", "bid": 8.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0035, "vega": 0.4055, "theta": -0.0437, "rho": -0.2603, "theo": 10.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RGEN270521C00145000", "bid": 50.9, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0037, "vega": 0.4282, "theta": -0.0373, "rho": 0.6019, "theo": 52.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "RGEN270521P00145000", "bid": 10.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0038, "vega": 0.4328, "theta": -0.0464, "rho": -0.2902, "theo": 12.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RGEN270521C00150000", "bid": 47.8, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0039, "vega": 0.4538, "theta": -0.0406, "rho": 0.5948, "theo": 49.048, "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": 45.8500003814697}, {"option": "RGEN270521P00150000", "bid": 12.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.004, "vega": 0.458, "theta": -0.0489, "rho": -0.3206, "theo": 13.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "RGEN270521C00155000", "bid": 44.8, "bid_size": 2.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0041, "vega": 0.4771, "theta": -0.0436, "rho": 0.5865, "theo": 46.0545, "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": 42.75}, {"option": "RGEN270521P00155000", "bid": 13.9, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0043, "vega": 0.481, "theta": -0.0512, "rho": -0.3513, "theo": 15.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "RGEN270521C00160000", "bid": 41.9, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0043, "vega": 0.4987, "theta": -0.0463, "rho": 0.5763, "theo": 43.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "RGEN270521P00160000", "bid": 16.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0045, "vega": 0.5029, "theta": -0.0532, "rho": -0.3819, "theo": 17.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "RGEN270521C00165000", "bid": 39.2, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0045, "vega": 0.518, "theta": -0.0487, "rho": 0.5648, "theo": 40.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "RGEN270521P00165000", "bid": 18.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0047, "vega": 0.5217, "theta": -0.055, "rho": -0.413, "theo": 19.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "RGEN270521C00170000", "bid": 36.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.0047, "vega": 0.5348, "theta": -0.0509, "rho": 0.5523, "theo": 37.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "RGEN270521P00170000", "bid": 20.3, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0049, "vega": 0.5381, "theta": -0.0565, "rho": -0.4443, "theo": 22.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "RGEN270521C00175000", "bid": 34.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0048, "vega": 0.5495, "theta": -0.0527, "rho": 0.5382, "theo": 35.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "RGEN270521P00175000", "bid": 22.7, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0051, "vega": 0.5518, "theta": -0.0576, "rho": -0.473, "theo": 24.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "RGEN270521C00180000", "bid": 31.6, "bid_size": 1.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.005, "vega": 0.5616, "theta": -0.0542, "rho": 0.5237, "theo": 33.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "RGEN270521P00180000", "bid": 25.2, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0052, "vega": 0.563, "theta": -0.0585, "rho": -0.5022, "theo": 27.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RGEN270521C00185000", "bid": 29.3, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0051, "vega": 0.5714, "theta": -0.0555, "rho": 0.5084, "theo": 30.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "RGEN270521P00185000", "bid": 27.9, "bid_size": 1.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0054, "vega": 0.5715, "theta": -0.0591, "rho": -0.5299, "theo": 29.9036, "change": 0.0, "open": 0.0, "high": 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": "RGEN270521C00190000", "bid": 27.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0052, "vega": 0.5787, "theta": -0.0564, "rho": 0.4919, "theo": 28.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "RGEN270521P00190000", "bid": 30.6, "bid_size": 1.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0055, "vega": 0.5773, "theta": -0.0594, "rho": -0.5548, "theo": 32.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "RGEN270521C00195000", "bid": 25.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0052, "vega": 0.5838, "theta": -0.057, "rho": 0.4755, "theo": 26.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "RGEN270521P00195000", "bid": 33.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0056, "vega": 0.5809, "theta": -0.0594, "rho": -0.5825, "theo": 35.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "RGEN270521C00200000", "bid": 23.2, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0053, "vega": 0.5865, "theta": -0.0574, "rho": 0.4583, "theo": 24.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "RGEN270521P00200000", "bid": 36.7, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0057, "vega": 0.5809, "theta": -0.0592, "rho": -0.6054, "theo": 38.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "RGEN270521C00210000", "bid": 19.7, "bid_size": 1.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0053, "vega": 0.5855, "theta": -0.0573, "rho": 0.4231, "theo": 21.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RGEN270521P00210000", "bid": 43.1, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0058, "vega": 0.575, "theta": -0.058, "rho": -0.6455, "theo": 45.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "RGEN270521C00220000", "bid": 16.6, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0053, "vega": 0.5762, "theta": -0.0564, "rho": 0.3871, "theo": 18.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "RGEN270521P00220000", "bid": 50.1, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0058, "vega": 0.5571, "theta": -0.0559, "rho": -0.6718, "theo": 51.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "RGEN270521C00230000", "bid": 13.9, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0052, "vega": 0.5604, "theta": -0.0547, "rho": 0.3521, "theo": 15.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RGEN270521P00230000", "bid": 57.6, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0058, "vega": 0.5324, "theta": -0.0532, "rho": -0.6907, "theo": 59.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "RGEN270521C00240000", "bid": 11.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.005, "vega": 0.5387, "theta": -0.0525, "rho": 0.3178, "theo": 13.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "RGEN270521P00240000", "bid": 65.2, "bid_size": 1.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0057, "vega": 0.5006, "theta": -0.0499, "rho": -0.693, "theo": 67.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "RGEN270521C00250000", "bid": 9.4, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0048, "vega": 0.5134, "theta": -0.05, "rho": 0.2858, "theo": 11.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "RGEN270521P00250000", "bid": 73.4, "bid_size": 2.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0056, "vega": 0.4616, "theta": -0.0464, "rho": -0.684, "theo": 75.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "RGEN270521C00260000", "bid": 7.7, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0045, "vega": 0.4859, "theta": -0.0474, "rho": 0.2566, "theo": 9.6906, "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": 7.7000002861023}, {"option": "RGEN270521P00260000", "bid": 81.9, "bid_size": 1.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0054, "vega": 0.4185, "theta": -0.0427, "rho": -0.6611, "theo": 83.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "RGEN270617C00070000", "bid": 111.9, "bid_size": 2.0, "ask": 115.7, "ask_size": 1.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0005, "vega": 0.082, "theta": 0.0, "rho": 0.4659, "theo": 114.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "RGEN270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6848, "open_interest": 1.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0005, "vega": 0.0826, "theta": -0.0097, "rho": -0.0346, "theo": 1.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RGEN270617C00075000", "bid": 107.2, "bid_size": 2.0, "ask": 111.1, "ask_size": 1.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.0944, "theta": 0.0, "rho": 0.4953, "theo": 109.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.699996948242}, {"option": "RGEN270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0006, "vega": 0.0951, "theta": -0.0108, "rho": -0.0406, "theo": 1.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RGEN270617C00080000", "bid": 102.6, "bid_size": 2.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0007, "vega": 0.1091, "theta": 0.0, "rho": 0.523, "theo": 104.8755, "change": 0.0, "open": 0.0, "high": 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": "RGEN270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0007, "vega": 0.1101, "theta": -0.0121, "rho": -0.0482, "theo": 1.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RGEN270617C00085000", "bid": 98.1, "bid_size": 2.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0009, "vega": 0.126, "theta": 0.0, "rho": 0.5491, "theo": 100.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "RGEN270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0009, "vega": 0.1272, "theta": -0.0137, "rho": -0.0572, "theo": 1.6542, "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": 1.54999995231628}, {"option": "RGEN270617C00090000", "bid": 93.6, "bid_size": 2.0, "ask": 97.5, "ask_size": 1.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.001, "vega": 0.1455, "theta": 0.0, "rho": 0.573, "theo": 95.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "RGEN270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.001, "vega": 0.1472, "theta": -0.0154, "rho": -0.0682, "theo": 1.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "RGEN270617C00095000", "bid": 89.2, "bid_size": 2.0, "ask": 93.1, "ask_size": 1.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0012, "vega": 0.1675, "theta": -0.0019, "rho": 0.5945, "theo": 91.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "RGEN270617P00095000", "bid": 0.05, "bid_size": 2.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0012, "vega": 0.1692, "theta": -0.0174, "rho": -0.0811, "theo": 2.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "RGEN270617C00100000", "bid": 84.9, "bid_size": 2.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0014, "vega": 0.1917, "theta": -0.0049, "rho": 0.6136, "theo": 87.0635, "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": 83.7000007629394}, {"option": "RGEN270617P00100000", "bid": 0.3, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0014, "vega": 0.194, "theta": -0.0197, "rho": -0.0962, "theo": 2.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "RGEN270617C00105000", "bid": 80.7, "bid_size": 2.0, "ask": 84.6, "ask_size": 1.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0016, "vega": 0.2184, "theta": -0.0081, "rho": 0.6296, "theo": 82.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "RGEN270617P00105000", "bid": 1.0, "bid_size": 4.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.5348, "open_interest": 10.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0016, "vega": 0.2207, "theta": -0.0221, "rho": -0.114, "theo": 3.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.91, "last_trade_time": "2026-07-24T13:53:54", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RGEN270617C00110000", "bid": 76.8, "bid_size": 1.0, "ask": 80.5, "ask_size": 1.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0018, "vega": 0.2464, "theta": -0.0115, "rho": 0.6431, "theo": 78.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "RGEN270617P00110000", "bid": 1.75, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0019, "vega": 0.2492, "theta": -0.0247, "rho": -0.1336, "theo": 4.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "RGEN270617C00115000", "bid": 72.9, "bid_size": 2.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0021, "vega": 0.2762, "theta": -0.0149, "rho": 0.6532, "theo": 74.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "RGEN270617P00115000", "bid": 2.65, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.529, "open_interest": 2.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0021, "vega": 0.2794, "theta": -0.0275, "rho": -0.1561, "theo": 5.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-08-04T13:37:35", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "RGEN270617C00120000", "bid": 69.7, "bid_size": 2.0, "ask": 72.9, "ask_size": 2.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0023, "vega": 0.3063, "theta": -0.0184, "rho": 0.6609, "theo": 70.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "RGEN270617P00120000", "bid": 3.7, "bid_size": 1.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0024, "vega": 0.3096, "theta": -0.0303, "rho": -0.1802, "theo": 5.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RGEN270617C00125000", "bid": 65.8, "bid_size": 1.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0026, "vega": 0.3372, "theta": -0.022, "rho": 0.6653, "theo": 67.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "RGEN270617P00125000", "bid": 4.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0027, "vega": 0.3414, "theta": -0.0331, "rho": -0.2067, "theo": 7.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RGEN270617C00130000", "bid": 62.3, "bid_size": 2.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0028, "vega": 0.3674, "theta": -0.0255, "rho": 0.6674, "theo": 63.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "RGEN270617P00130000", "bid": 6.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.53, "open_interest": 1653.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0029, "vega": 0.3718, "theta": -0.036, "rho": -0.2345, "theo": 8.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.09, "last_trade_time": "2026-09-09T14:07:38", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RGEN270617C00135000", "bid": 58.8, "bid_size": 1.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0031, "vega": 0.3973, "theta": -0.0289, "rho": 0.6668, "theo": 60.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "RGEN270617P00135000", "bid": 7.8, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0032, "vega": 0.402, "theta": -0.0387, "rho": -0.2646, "theo": 9.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RGEN270617C00140000", "bid": 55.5, "bid_size": 1.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0033, "vega": 0.4261, "theta": -0.0322, "rho": 0.6638, "theo": 56.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "RGEN270617P00140000", "bid": 9.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0034, "vega": 0.431, "theta": -0.0414, "rho": -0.2952, "theo": 11.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RGEN270617C00145000", "bid": 52.4, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0036, "vega": 0.4533, "theta": -0.0353, "rho": 0.659, "theo": 53.4635, "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": 50.0500011444092}, {"option": "RGEN270617P00145000", "bid": 11.1, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0037, "vega": 0.4588, "theta": -0.0438, "rho": -0.3271, "theo": 12.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RGEN270617C00150000", "bid": 49.4, "bid_size": 1.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0038, "vega": 0.4792, "theta": -0.0382, "rho": 0.6517, "theo": 50.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "RGEN270617P00150000", "bid": 13.1, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0039, "vega": 0.4843, "theta": -0.0461, "rho": -0.3604, "theo": 14.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "RGEN270617C00155000", "bid": 46.4, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.004, "vega": 0.5028, "theta": -0.0409, "rho": 0.6433, "theo": 47.459, "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": 44.1499996185303}, {"option": "RGEN270617P00155000", "bid": 14.9, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5202, "open_interest": 543.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0041, "vega": 0.5076, "theta": -0.0482, "rho": -0.3925, "theo": 16.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-02T12:28:14", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RGEN270617C00160000", "bid": 43.6, "bid_size": 1.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0042, "vega": 0.5247, "theta": -0.0434, "rho": 0.6328, "theo": 44.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "RGEN270617P00160000", "bid": 17.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0043, "vega": 0.5294, "theta": -0.0501, "rho": -0.4251, "theo": 18.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "RGEN270617C00165000", "bid": 40.9, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.5244, "open_interest": 2.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0043, "vega": 0.5443, "theta": -0.0456, "rho": 0.6211, "theo": 41.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-09-18T12:18:39", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "RGEN270617P00165000", "bid": 19.1, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0045, "vega": 0.5487, "theta": -0.0517, "rho": -0.4584, "theo": 20.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "RGEN270617C00170000", "bid": 38.2, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0045, "vega": 0.5616, "theta": -0.0476, "rho": 0.6085, "theo": 39.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "RGEN270617P00170000", "bid": 21.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0047, "vega": 0.5654, "theta": -0.0531, "rho": -0.4912, "theo": 23.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "RGEN270617C00175000", "bid": 35.7, "bid_size": 1.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.5189, "open_interest": 1.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0046, "vega": 0.5767, "theta": -0.0492, "rho": 0.5942, "theo": 36.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-31T15:52:58", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "RGEN270617P00175000", "bid": 23.9, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0049, "vega": 0.5797, "theta": -0.0542, "rho": -0.5244, "theo": 25.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RGEN270617C00180000", "bid": 33.4, "bid_size": 6.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.5141, "open_interest": 3.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0047, "vega": 0.5894, "theta": -0.0506, "rho": 0.5794, "theo": 34.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-09-18T12:18:39", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "RGEN270617P00180000", "bid": 26.4, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.39, "gamma": 0.005, "vega": 0.5912, "theta": -0.0551, "rho": -0.5531, "theo": 28.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "RGEN270617C00185000", "bid": 31.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0048, "vega": 0.5998, "theta": -0.0518, "rho": 0.5638, "theo": 32.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "RGEN270617P00185000", "bid": 29.0, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0052, "vega": 0.6002, "theta": -0.0557, "rho": -0.5839, "theo": 30.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "RGEN270617C00190000", "bid": 28.9, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0049, "vega": 0.6079, "theta": -0.0527, "rho": 0.547, "theo": 30.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "RGEN270617P00190000", "bid": 31.7, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0053, "vega": 0.607, "theta": -0.056, "rho": -0.6149, "theo": 33.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "RGEN270617C00195000", "bid": 26.9, "bid_size": 6.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.005, "vega": 0.6138, "theta": -0.0533, "rho": 0.53, "theo": 28.2316, "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": 25.1000003814697}, {"option": "RGEN270617P00195000", "bid": 34.8, "bid_size": 5.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0054, "vega": 0.6104, "theta": -0.0562, "rho": -0.6385, "theo": 36.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "RGEN270617C00200000", "bid": 24.9, "bid_size": 6.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.5073, "open_interest": 59.0, "volume": 6.0, "delta": 0.5279, "gamma": 0.005, "vega": 0.6174, "theta": -0.0537, "rho": 0.5126, "theo": 26.3109, "change": 1.98, "open": 23.05, "high": 25.18, "low": 23.02, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-09-21T12:15:34", "percent_change": 8.53448, "prev_day_close": 23.1999998092651}, {"option": "RGEN270617P00200000", "bid": 37.8, "bid_size": 7.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0055, "vega": 0.6118, "theta": -0.056, "rho": -0.6632, "theo": 39.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "RGEN270617C00210000", "bid": 20.7, "bid_size": 6.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.4974, "open_interest": 7.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0051, "vega": 0.6182, "theta": -0.0538, "rho": 0.476, "theo": 22.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-14T13:10:38", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RGEN270617P00210000", "bid": 44.1, "bid_size": 5.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0056, "vega": 0.6062, "theta": -0.0551, "rho": -0.7057, "theo": 45.9661, "change": 0.0, "open": 0.0, "high": 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": "RGEN270617C00220000", "bid": 17.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0051, "vega": 0.611, "theta": -0.053, "rho": 0.4386, "theo": 19.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RGEN270617P00220000", "bid": 50.9, "bid_size": 1.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0057, "vega": 0.5919, "theta": -0.0535, "rho": -0.742, "theo": 52.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "RGEN270617C00230000", "bid": 14.8, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.005, "vega": 0.597, "theta": -0.0516, "rho": 0.4017, "theo": 16.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "RGEN270617P00230000", "bid": 58.2, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0057, "vega": 0.5676, "theta": -0.0512, "rho": -0.7528, "theo": 59.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "RGEN270617C00240000", "bid": 12.4, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0049, "vega": 0.5769, "theta": -0.0498, "rho": 0.3649, "theo": 14.4464, "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": 12.0500001907349}, {"option": "RGEN270617P00240000", "bid": 65.7, "bid_size": 1.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0056, "vega": 0.5352, "theta": -0.0486, "rho": -0.7598, "theo": 67.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "RGEN270617C00250000", "bid": 10.4, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.484, "open_interest": 1.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0047, "vega": 0.553, "theta": -0.0476, "rho": 0.3308, "theo": 12.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-04T13:07:51", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "RGEN270617P00250000", "bid": 74.1, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0055, "vega": 0.4954, "theta": -0.0456, "rho": -0.7521, "theo": 75.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "RGEN270617C00260000", "bid": 8.9, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0045, "vega": 0.526, "theta": -0.0454, "rho": 0.2985, "theo": 10.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "RGEN270617P00260000", "bid": 82.5, "bid_size": 1.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0054, "vega": 0.4512, "theta": -0.0426, "rho": -0.7255, "theo": 84.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "RGEN270617C00270000", "bid": 7.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0042, "vega": 0.4984, "theta": -0.0431, "rho": 0.2698, "theo": 9.308, "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": 7.15000009536743}, {"option": "RGEN270617P00270000", "bid": 91.0, "bid_size": 2.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0052, "vega": 0.4062, "theta": -0.0395, "rho": -0.6895, "theo": 92.8262, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217C00075000", "bid": 109.5, "bid_size": 4.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0007, "vega": 0.1599, "theta": 0.0, "rho": 0.7716, "theo": 112.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "RGEN271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0007, "vega": 0.1624, "theta": -0.0099, "rho": -0.0981, "theo": 2.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RGEN271217C00080000", "bid": 105.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0008, "vega": 0.1849, "theta": 0.0, "rho": 0.809, "theo": 107.9597, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0008, "vega": 0.1881, "theta": -0.0112, "rho": -0.1172, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "RGEN271217C00085000", "bid": 101.5, "bid_size": 4.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0009, "vega": 0.2116, "theta": -0.0004, "rho": 0.8436, "theo": 103.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "RGEN271217P00085000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.001, "vega": 0.2154, "theta": -0.0127, "rho": -0.1387, "theo": 3.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "RGEN271217C00090000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0011, "vega": 0.2405, "theta": -0.0024, "rho": 0.8746, "theo": 99.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "RGEN271217P00090000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0011, "vega": 0.2453, "theta": -0.0142, "rho": -0.163, "theo": 3.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RGEN271217C00095000", "bid": 93.5, "bid_size": 2.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0012, "vega": 0.2708, "theta": -0.0045, "rho": 0.9024, "theo": 95.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "RGEN271217P00095000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0013, "vega": 0.2754, "theta": -0.0159, "rho": -0.1892, "theo": 4.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "RGEN271217C00100000", "bid": 89.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0014, "vega": 0.3024, "theta": -0.0067, "rho": 0.9268, "theo": 91.707, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217P00100000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0014, "vega": 0.3084, "theta": -0.0176, "rho": -0.2195, "theo": 5.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RGEN271217C00105000", "bid": 85.5, "bid_size": 4.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0016, "vega": 0.3354, "theta": -0.0089, "rho": 0.9472, "theo": 87.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "RGEN271217P00105000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0016, "vega": 0.3415, "theta": -0.0194, "rho": -0.2516, "theo": 6.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "RGEN271217C00110000", "bid": 82.0, "bid_size": 2.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0017, "vega": 0.3684, "theta": -0.0111, "rho": 0.9648, "theo": 84.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RGEN271217P00110000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0018, "vega": 0.3755, "theta": -0.0212, "rho": -0.2862, "theo": 7.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RGEN271217C00115000", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0019, "vega": 0.4022, "theta": -0.0133, "rho": 0.9784, "theo": 80.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "RGEN271217P00115000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.002, "vega": 0.4107, "theta": -0.023, "rho": -0.3238, "theo": 8.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "RGEN271217C00120000", "bid": 74.5, "bid_size": 2.0, "ask": 79.5, "ask_size": 2.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0021, "vega": 0.4357, "theta": -0.0156, "rho": 0.9889, "theo": 77.0779, "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": 74.75}, {"option": "RGEN271217P00120000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.516, "open_interest": 20.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0022, "vega": 0.4443, "theta": -0.0248, "rho": -0.3619, "theo": 9.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-07-02T09:49:52", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RGEN271217C00125000", "bid": 71.5, "bid_size": 4.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0022, "vega": 0.4686, "theta": -0.0177, "rho": 0.9965, "theo": 73.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "RGEN271217P00125000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0024, "vega": 0.4783, "theta": -0.0266, "rho": -0.4028, "theo": 10.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RGEN271217C00130000", "bid": 68.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.5102, "open_interest": 4.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0024, "vega": 0.5012, "theta": -0.0198, "rho": 1.0005, "theo": 70.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.83, "last_trade_time": "2026-07-16T10:57:46", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "RGEN271217P00130000", "bid": 9.8, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0026, "vega": 0.5111, "theta": -0.0283, "rho": -0.4461, "theo": 12.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RGEN271217C00135000", "bid": 65.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0026, "vega": 0.5323, "theta": -0.0219, "rho": 1.0023, "theo": 67.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-08-04T15:49:07", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "RGEN271217P00135000", "bid": 11.5, "bid_size": 4.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0027, "vega": 0.543, "theta": -0.03, "rho": -0.4896, "theo": 13.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RGEN271217C00140000", "bid": 62.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0027, "vega": 0.5623, "theta": -0.0238, "rho": 1.0015, "theo": 64.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "RGEN271217P00140000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0029, "vega": 0.5732, "theta": -0.0316, "rho": -0.5332, "theo": 15.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RGEN271217C00145000", "bid": 59.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0029, "vega": 0.5911, "theta": -0.0257, "rho": 0.9976, "theo": 61.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-07-28T11:03:26", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "RGEN271217P00145000", "bid": 15.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0031, "vega": 0.6017, "theta": -0.0331, "rho": -0.5797, "theo": 17.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "RGEN271217C00150000", "bid": 56.3, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.5034, "open_interest": 12.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.003, "vega": 0.6179, "theta": -0.0274, "rho": 0.9924, "theo": 58.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.6, "last_trade_time": "2026-09-15T11:33:26", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "RGEN271217P00150000", "bid": 17.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0032, "vega": 0.629, "theta": -0.0346, "rho": -0.624, "theo": 19.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RGEN271217C00155000", "bid": 53.5, "bid_size": 3.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.5025, "open_interest": 1.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0032, "vega": 0.6431, "theta": -0.0291, "rho": 0.9852, "theo": 55.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-21T15:49:59", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "RGEN271217P00155000", "bid": 19.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0034, "vega": 0.6539, "theta": -0.0359, "rho": -0.6688, "theo": 21.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RGEN271217C00160000", "bid": 50.9, "bid_size": 1.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.4987, "open_interest": 14.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0033, "vega": 0.6667, "theta": -0.0306, "rho": 0.9754, "theo": 53.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.45, "last_trade_time": "2026-09-15T11:33:26", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "RGEN271217P00160000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0036, "vega": 0.6769, "theta": -0.0371, "rho": -0.7156, "theo": 23.7593, "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": 23.8000001907349}, {"option": "RGEN271217C00165000", "bid": 48.4, "bid_size": 1.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0034, "vega": 0.6882, "theta": -0.032, "rho": 0.9647, "theo": 50.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "RGEN271217P00165000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0037, "vega": 0.698, "theta": -0.0382, "rho": -0.7584, "theo": 26.0681, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217C00170000", "bid": 46.1, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.4985, "open_interest": 20.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0035, "vega": 0.7078, "theta": -0.0333, "rho": 0.9528, "theo": 48.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-08-24T11:37:20", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "RGEN271217P00170000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0038, "vega": 0.7162, "theta": -0.0392, "rho": -0.8003, "theo": 28.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RGEN271217C00175000", "bid": 43.9, "bid_size": 6.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0036, "vega": 0.7256, "theta": -0.0344, "rho": 0.9388, "theo": 46.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-31T14:34:45", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "RGEN271217P00175000", "bid": 28.5, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.004, "vega": 0.7329, "theta": -0.0401, "rho": -0.8477, "theo": 31.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "RGEN271217C00180000", "bid": 41.7, "bid_size": 7.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.493, "open_interest": 0.0, "volume": 2.0, "delta": 0.6546, "gamma": 0.0037, "vega": 0.7414, "theta": -0.0354, "rho": 0.9238, "theo": 43.88, "change": 4.55, "open": 43.57, "high": 46.0, "low": 43.57, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-09-21T13:06:54", "percent_change": 10.9771, "prev_day_close": 41.4500007629394}, {"option": "RGEN271217P00180000", "bid": 31.1, "bid_size": 5.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0041, "vega": 0.7468, "theta": -0.0408, "rho": -0.8861, "theo": 33.6271, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217C00185000", "bid": 39.6, "bid_size": 6.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0038, "vega": 0.7553, "theta": -0.0363, "rho": 0.9085, "theo": 41.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RGEN271217P00185000", "bid": 34.0, "bid_size": 5.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0042, "vega": 0.7584, "theta": -0.0415, "rho": -0.9232, "theo": 36.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "RGEN271217C00190000", "bid": 37.4, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.4903, "open_interest": 1.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0038, "vega": 0.7673, "theta": -0.0371, "rho": 0.8919, "theo": 39.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-24T11:25:12", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "RGEN271217P00190000", "bid": 36.5, "bid_size": 4.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0043, "vega": 0.7681, "theta": -0.0421, "rho": -0.9643, "theo": 39.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RGEN271217C00195000", "bid": 35.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0039, "vega": 0.7774, "theta": -0.0378, "rho": 0.8738, "theo": 37.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RGEN271217P00195000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0044, "vega": 0.7757, "theta": -0.0425, "rho": -1.0042, "theo": 42.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RGEN271217C00200000", "bid": 33.7, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.004, "vega": 0.7857, "theta": -0.0383, "rho": 0.8557, "theo": 35.8952, "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": 33.5}, {"option": "RGEN271217P00200000", "bid": 42.5, "bid_size": 1.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0045, "vega": 0.7806, "theta": -0.0428, "rho": -1.0343, "theo": 45.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "RGEN271217C00210000", "bid": 30.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.004, "vega": 0.7972, "theta": -0.0391, "rho": 0.8179, "theo": 32.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RGEN271217P00210000", "bid": 49.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0046, "vega": 0.7835, "theta": -0.0432, "rho": -1.095, "theo": 51.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "RGEN271217C00220000", "bid": 27.1, "bid_size": 1.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0041, "vega": 0.8018, "theta": -0.0394, "rho": 0.7776, "theo": 29.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "RGEN271217P00220000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0048, "vega": 0.7786, "theta": -0.0432, "rho": -1.1373, "theo": 57.9951, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217C00230000", "bid": 24.2, "bid_size": 2.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0041, "vega": 0.8006, "theta": -0.0395, "rho": 0.7373, "theo": 26.2919, "change": 0.0, "open": 0.0, "high": 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": "RGEN271217P00230000", "bid": 62.5, "bid_size": 1.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0049, "vega": 0.7635, "theta": -0.0429, "rho": -1.1767, "theo": 64.9925, "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": 65.75}, {"option": "RGEN271217C00240000", "bid": 21.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0041, "vega": 0.7937, "theta": -0.0392, "rho": 0.6954, "theo": 23.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RGEN271217P00240000", "bid": 70.0, "bid_size": 4.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.005, "vega": 0.7432, "theta": -0.0423, "rho": -1.1996, "theo": 72.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "RGEN271217C00250000", "bid": 19.1, "bid_size": 1.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.4753, "open_interest": 3.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.004, "vega": 0.7826, "theta": -0.0387, "rho": 0.6554, "theo": 21.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-08-20T13:03:09", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RGEN271217P00250000", "bid": 77.5, "bid_size": 1.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.005, "vega": 0.7092, "theta": -0.0416, "rho": -1.1938, "theo": 79.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RGEN271217C00260000", "bid": 16.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4733, "open_interest": 5.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.004, "vega": 0.7671, "theta": -0.038, "rho": 0.6148, "theo": 19.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-31T09:30:27", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "RGEN271217P00260000", "bid": 85.5, "bid_size": 1.0, "ask": 90.5, "ask_size": 1.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.005, "vega": 0.6804, "theta": -0.0406, "rho": -1.2065, "theo": 87.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8999977111816}, {"option": "RGEN271217C00270000", "bid": 14.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0039, "vega": 0.7491, "theta": -0.0372, "rho": 0.5768, "theo": 17.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RGEN271217P00270000", "bid": 94.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.005, "vega": 0.6263, "theta": -0.0397, "rho": -1.1419, "theo": 96.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}], "symbol": "RGEN", "security_type": "stock", "exchange_id": 2, "current_price": 180.71, "price_change": 3.82, "price_change_percent": 2.1595, "bid": 180.71, "ask": 181.0, "bid_size": 200, "ask_size": 200, "open": 177.57, "high": 182.2499, "low": 176.22, "close": 180.71, "prev_day_close": 176.89, "volume": 857260, "iv30": 55.966, "iv30_change": 11.414, "iv30_change_percent": 25.6195, "seqno": 8547064524, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "RGEN"}