{"timestamp": "2026-09-21 03:13:02", "data": {"options": [{"option": "RGNX261016C00001000", "bid": 4.9, "bid_size": 21.0, "ask": 9.5, "ask_size": 2.0, "iv": 5.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0029, "rho": 0.0007, "theo": 7.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RGNX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 3.8408, "open_interest": 102.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0029, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-14T14:49:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RGNX261016C00002000", "bid": 4.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 4.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0055, "vega": 0.0007, "theta": -0.0035, "rho": 0.0014, "theo": 6.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGNX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0055, "vega": 0.0007, "theta": -0.0035, "rho": -0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RGNX261016C00003000", "bid": 3.0, "bid_size": 20.0, "ask": 7.5, "ask_size": 5.0, "iv": 2.9195, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0115, "vega": 0.0012, "theta": -0.0042, "rho": 0.0021, "theo": 5.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-24T14:59:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RGNX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0115, "vega": 0.0012, "theta": -0.0042, "rho": -0.0002, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016C00004000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 24.0, "iv": 2.1667, "open_interest": 28.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0228, "vega": 0.0018, "theta": -0.0053, "rho": 0.0028, "theo": 4.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-17T14:36:07", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RGNX261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0228, "vega": 0.0018, "theta": -0.0053, "rho": -0.0003, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016C00005000", "bid": 1.0, "bid_size": 56.0, "ask": 5.5, "ask_size": 24.0, "iv": 1.5902, "open_interest": 15.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0452, "vega": 0.003, "theta": -0.007, "rho": 0.0033, "theo": 3.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-02T13:51:45", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RGNX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0454, "vega": 0.003, "theta": -0.007, "rho": -0.0005, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016C00006000", "bid": 0.4, "bid_size": 390.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0866, "vega": 0.0049, "theta": -0.0099, "rho": 0.0036, "theo": 2.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-08-27T10:26:04", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "RGNX261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9021, "open_interest": 51.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0869, "vega": 0.0049, "theta": -0.0099, "rho": -0.0009, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T10:25:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RGNX261016C00007000", "bid": 0.1, "bid_size": 953.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3604, "open_interest": 179.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.139, "vega": 0.0073, "theta": -0.0138, "rho": 0.0034, "theo": 1.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T12:12:43", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RGNX261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.9618, "open_interest": 116.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.1397, "vega": 0.0073, "theta": -0.0139, "rho": -0.0017, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-01T12:52:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGNX261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.6402, "open_interest": 311.0, "volume": 27.0, "delta": 0.572, "gamma": 0.1641, "vega": 0.0088, "theta": -0.0169, "rho": 0.0028, "theo": 0.9805, "change": -0.3, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T11:36:36", "percent_change": -26.087, "prev_day_close": 0.850000023841858}, {"option": "RGNX261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4564, "open_interest": 324.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.1651, "vega": 0.0088, "theta": -0.017, "rho": -0.0027, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T15:01:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RGNX261016C00009000", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8001, "open_interest": 244.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.155, "vega": 0.0087, "theta": -0.0178, "rho": 0.0021, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T15:51:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RGNX261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 339.0, "iv": 2.0997, "open_interest": 175.0, "volume": 4.0, "delta": -0.5778, "gamma": 0.1562, "vega": 0.0087, "theta": -0.0179, "rho": -0.0036, "theo": 1.5964, "change": -1.16, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-18T13:42:48", "percent_change": -47.3469, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 44.0, "iv": 1.2476, "open_interest": 57.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.133, "vega": 0.0079, "theta": -0.0171, "rho": 0.0016, "theo": 0.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:42:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RGNX261016P00010000", "bid": 0.2, "bid_size": 951.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.3882, "open_interest": 666.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.1345, "vega": 0.0079, "theta": -0.0173, "rho": -0.0042, "theo": 2.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-15T13:55:25", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 251.0, "iv": 2.3252, "open_interest": 11.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.1104, "vega": 0.0069, "theta": -0.0156, "rho": 0.0012, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RGNX261016P00011000", "bid": 0.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.764, "gamma": 0.112, "vega": 0.0068, "theta": -0.0159, "rho": -0.0045, "theo": 3.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-09-01T14:08:13", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "RGNX261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.315, "open_interest": 717.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0907, "vega": 0.006, "theta": -0.014, "rho": 0.0009, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:47:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RGNX261016P00012000", "bid": 1.5, "bid_size": 55.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0925, "vega": 0.0058, "theta": -0.0142, "rho": -0.0047, "theo": 4.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-09-15T10:54:57", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "RGNX261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.8698, "open_interest": 12.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0746, "vega": 0.0051, "theta": -0.0123, "rho": 0.0007, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-15T10:49:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RGNX261016P00013000", "bid": 2.5, "bid_size": 55.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0764, "vega": 0.0049, "theta": -0.0126, "rho": -0.0046, "theo": 5.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-24T09:40:42", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RGNX261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.626, "open_interest": 12.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0615, "vega": 0.0043, "theta": -0.0108, "rho": 0.0006, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-02T11:18:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RGNX261016P00014000", "bid": 3.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0635, "vega": 0.0041, "theta": -0.0112, "rho": -0.0046, "theo": 6.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RGNX261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.0152, "open_interest": 63.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.051, "vega": 0.0037, "theta": -0.0094, "rho": 0.0005, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T15:07:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RGNX261016P00015000", "bid": 4.5, "bid_size": 56.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0532, "vega": 0.0034, "theta": -0.0098, "rho": -0.0045, "theo": 7.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RGNX261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4103, "open_interest": 9.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0425, "vega": 0.0031, "theta": -0.0082, "rho": 0.0004, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-07-06T15:48:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RGNX261016P00016000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0446, "vega": 0.0028, "theta": -0.0086, "rho": -0.0039, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RGNX261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7585, "open_interest": 1.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0356, "vega": 0.0027, "theta": -0.0072, "rho": 0.0003, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016P00017000", "bid": 6.5, "bid_size": 56.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0377, "vega": 0.0023, "theta": -0.0076, "rho": -0.0036, "theo": 9.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RGNX261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.8781, "open_interest": 3.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.03, "vega": 0.0023, "theta": -0.0062, "rho": 0.0003, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-13T13:39:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016P00018000", "bid": 7.5, "bid_size": 56.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0317, "vega": 0.0018, "theta": -0.0067, "rho": -0.0032, "theo": 10.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RGNX261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0254, "vega": 0.002, "theta": -0.0054, "rho": 0.0002, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016P00019000", "bid": 8.5, "bid_size": 56.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0267, "vega": 0.0015, "theta": -0.0058, "rho": -0.0028, "theo": 10.9975, "change": 0.0, "open": 0.0, "high": 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": "RGNX261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0923, "open_interest": 19.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0217, "vega": 0.0017, "theta": -0.0048, "rho": 0.0002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-24T15:42:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016P00020000", "bid": 9.5, "bid_size": 56.0, "ask": 14.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0222, "vega": 0.0011, "theta": -0.005, "rho": -0.0022, "theo": 11.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RGNX261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0185, "vega": 0.0015, "theta": -0.0042, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016P00021000", "bid": 10.5, "bid_size": 56.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0183, "vega": 0.001, "theta": -0.0042, "rho": -0.0022, "theo": 12.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RGNX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0103, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261016P00025000", "bid": 14.5, "bid_size": 56.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0075, "vega": 0.0003, "theta": -0.0016, "rho": -0.0005, "theo": 16.9774, "change": 0.0, "open": 0.0, "high": 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": "RGNX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0053, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0081, "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": 2.45000004768372}, {"option": "RGNX261016P00030000", "bid": 19.5, "bid_size": 56.0, "ask": 24.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 21.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RGNX261120C00001000", "bid": 4.9, "bid_size": 21.0, "ask": 9.5, "ask_size": 2.0, "iv": 3.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0033, "vega": 0.0014, "theta": -0.0042, "rho": 0.0012, "theo": 7.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RGNX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0033, "vega": 0.0014, "theta": -0.0042, "rho": -0.0005, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00002000", "bid": 4.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 2.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0085, "vega": 0.0025, "theta": -0.0051, "rho": 0.0027, "theo": 6.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGNX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0085, "vega": 0.0025, "theta": -0.0051, "rho": -0.0007, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00003000", "bid": 3.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 3.0, "iv": 1.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0163, "vega": 0.0036, "theta": -0.0057, "rho": 0.0041, "theo": 5.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RGNX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0163, "vega": 0.0036, "theta": -0.0058, "rho": -0.001, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00004000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0282, "vega": 0.005, "theta": -0.0064, "rho": 0.0053, "theo": 4.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RGNX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0283, "vega": 0.0051, "theta": -0.0064, "rho": -0.0015, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00005000", "bid": 1.2, "bid_size": 55.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0461, "vega": 0.0069, "theta": -0.0073, "rho": 0.0063, "theo": 3.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RGNX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0034, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0464, "vega": 0.0069, "theta": -0.0074, "rho": -0.0022, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00006000", "bid": 0.8, "bid_size": 55.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0699, "vega": 0.0092, "theta": -0.0086, "rho": 0.0068, "theo": 2.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "RGNX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0704, "vega": 0.0092, "theta": -0.0087, "rho": -0.0033, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00007000", "bid": 0.5, "bid_size": 391.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0922, "vega": 0.0115, "theta": -0.0101, "rho": 0.0065, "theo": 2.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RGNX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0931, "vega": 0.0115, "theta": -0.0102, "rho": -0.0048, "theo": 0.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120C00008000", "bid": 0.2, "bid_size": 463.0, "ask": 4.9, "ask_size": 135.0, "iv": 1.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.1031, "vega": 0.0129, "theta": -0.0115, "rho": 0.0059, "theo": 1.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX261120P00008000", "bid": 0.2, "bid_size": 488.0, "ask": 4.9, "ask_size": 134.0, "iv": 2.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.1044, "vega": 0.0129, "theta": -0.0116, "rho": -0.0065, "theo": 1.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX261120C00009000", "bid": 0.5, "bid_size": 11.0, "ask": 2.55, "ask_size": 42.0, "iv": 1.3841, "open_interest": 1.0, "volume": 2.0, "delta": 0.5178, "gamma": 0.1031, "vega": 0.0134, "theta": -0.0123, "rho": 0.0051, "theo": 1.2255, "change": -0.6, "open": 1.6, "high": 1.6, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T10:11:39", "percent_change": -29.2683, "prev_day_close": 1.72499996423721}, {"option": "RGNX261120P00009000", "bid": 0.3, "bid_size": 468.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.1047, "vega": 0.0133, "theta": -0.0125, "rho": -0.0081, "theo": 2.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RGNX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0978, "vega": 0.0132, "theta": -0.0127, "rho": 0.0044, "theo": 1.0055, "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": 2.50000004842877}, {"option": "RGNX261120P00010000", "bid": 0.9, "bid_size": 108.0, "ask": 5.5, "ask_size": 28.0, "iv": 1.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0996, "vega": 0.0131, "theta": -0.0129, "rho": -0.0094, "theo": 2.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "RGNX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0906, "vega": 0.0127, "theta": -0.0127, "rho": 0.0038, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120P00011000", "bid": 1.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0926, "vega": 0.0126, "theta": -0.013, "rho": -0.0105, "theo": 3.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RGNX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0833, "vega": 0.0121, "theta": -0.0125, "rho": 0.0034, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120P00012000", "bid": 2.3, "bid_size": 55.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0854, "vega": 0.0119, "theta": -0.0129, "rho": -0.0114, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "RGNX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0764, "vega": 0.0115, "theta": -0.0122, "rho": 0.003, "theo": 0.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120P00013000", "bid": 3.0, "bid_size": 55.0, "ask": 7.3, "ask_size": 5.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0786, "vega": 0.0112, "theta": -0.0126, "rho": -0.012, "theo": 5.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RGNX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.07, "vega": 0.0108, "theta": -0.0118, "rho": 0.0026, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120P00014000", "bid": 4.0, "bid_size": 56.0, "ask": 8.5, "ask_size": 5.0, "iv": 1.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0724, "vega": 0.0105, "theta": -0.0122, "rho": -0.0126, "theo": 6.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGNX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0643, "vega": 0.0102, "theta": -0.0114, "rho": 0.0024, "theo": 0.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120P00015000", "bid": 4.9, "bid_size": 55.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0669, "vega": 0.0097, "theta": -0.0118, "rho": -0.0129, "theo": 7.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RGNX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0592, "vega": 0.0095, "theta": -0.0109, "rho": 0.0021, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX261120P00016000", "bid": 5.8, "bid_size": 55.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0619, "vega": 0.0091, "theta": -0.0114, "rho": -0.0133, "theo": 8.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RGNX270115C00001000", "bid": 4.9, "bid_size": 21.0, "ask": 9.5, "ask_size": 2.0, "iv": 1.9716, "open_interest": 5.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0034, "rho": 0.0016, "theo": 7.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-07-31T12:48:24", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RGNX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0035, "rho": -0.0015, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T15:41:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115C00002000", "bid": 4.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.5146, "open_interest": 6.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0081, "vega": 0.0043, "theta": -0.0046, "rho": 0.0039, "theo": 6.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-05-14T14:45:52", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGNX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0081, "vega": 0.0044, "theta": -0.0046, "rho": -0.0023, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115C00003000", "bid": 3.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 3.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0153, "vega": 0.0063, "theta": -0.0052, "rho": 0.0062, "theo": 5.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RGNX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0154, "vega": 0.0064, "theta": -0.0052, "rho": -0.0032, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115C00004000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.318, "open_interest": 37.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0251, "vega": 0.0085, "theta": -0.0057, "rho": 0.0083, "theo": 4.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-25T11:24:24", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RGNX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 863.0, "iv": 3.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0253, "vega": 0.0085, "theta": -0.0058, "rho": -0.0042, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115C00005000", "bid": 1.5, "bid_size": 56.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.1587, "open_interest": 133.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0375, "vega": 0.0109, "theta": -0.0063, "rho": 0.0098, "theo": 3.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-07-17T15:56:18", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RGNX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.1334, "open_interest": 7.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0379, "vega": 0.0109, "theta": -0.0064, "rho": -0.0057, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T14:35:47", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "RGNX270115C00006000", "bid": 1.05, "bid_size": 55.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.255, "open_interest": 628.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0511, "vega": 0.0134, "theta": -0.007, "rho": 0.0106, "theo": 3.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-14T15:54:07", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RGNX270115P00006000", "bid": 0.05, "bid_size": 975.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.3498, "open_interest": 76.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0518, "vega": 0.0134, "theta": -0.0071, "rho": -0.0076, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T13:56:42", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RGNX270115C00007000", "bid": 0.55, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.213, "open_interest": 75.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.063, "vega": 0.0156, "theta": -0.0078, "rho": 0.0106, "theo": 2.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T14:27:19", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "RGNX270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.8764, "open_interest": 86.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0641, "vega": 0.0157, "theta": -0.0079, "rho": -0.01, "theo": 1.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-24T15:48:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RGNX270115C00008000", "bid": 0.5, "bid_size": 390.0, "ask": 4.0, "ask_size": 23.0, "iv": 1.1771, "open_interest": 4.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0705, "vega": 0.0173, "theta": -0.0084, "rho": 0.0102, "theo": 2.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-24T15:07:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RGNX270115P00008000", "bid": 0.2, "bid_size": 975.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5044, "open_interest": 35.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.072, "vega": 0.0173, "theta": -0.0086, "rho": -0.0126, "theo": 1.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-09T10:13:49", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX270115C00009000", "bid": 1.0, "bid_size": 17.0, "ask": 4.8, "ask_size": 47.0, "iv": 1.7431, "open_interest": 16.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0737, "vega": 0.0182, "theta": -0.0089, "rho": 0.0095, "theo": 1.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-09-08T14:50:46", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RGNX270115P00009000", "bid": 0.4, "bid_size": 477.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6632, "open_interest": 26.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0756, "vega": 0.0181, "theta": -0.0092, "rho": -0.0151, "theo": 2.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-16T10:05:46", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "RGNX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 38.0, "iv": 1.5387, "open_interest": 143.0, "volume": 11.0, "delta": 0.5349, "gamma": 0.074, "vega": 0.0185, "theta": -0.0093, "rho": 0.0088, "theo": 1.6256, "change": 0.3, "open": 2.1, "high": 2.1, "low": 2.05, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T10:26:32", "percent_change": 16.6667, "prev_day_close": 2.27500003576279}, {"option": "RGNX270115P00010000", "bid": 1.15, "bid_size": 100.0, "ask": 6.0, "ask_size": 28.0, "iv": 1.3033, "open_interest": 7.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0763, "vega": 0.0184, "theta": -0.0095, "rho": -0.0173, "theo": 3.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-26T12:08:11", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "RGNX270115C00011000", "bid": 0.1, "bid_size": 993.0, "ask": 4.9, "ask_size": 148.0, "iv": 1.7906, "open_interest": 25.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0726, "vega": 0.0185, "theta": -0.0094, "rho": 0.0081, "theo": 1.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T15:04:32", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RGNX270115P00011000", "bid": 1.8, "bid_size": 107.0, "ask": 6.5, "ask_size": 28.0, "iv": 1.2061, "open_interest": 44.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0752, "vega": 0.0183, "theta": -0.0098, "rho": -0.0192, "theo": 4.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-24T15:42:59", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RGNX270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 1.4529, "open_interest": 271.0, "volume": 10.0, "delta": 0.4404, "gamma": 0.0703, "vega": 0.0183, "theta": -0.0095, "rho": 0.0074, "theo": 1.2654, "change": 0.15, "open": 1.57, "high": 1.6, "low": 1.35, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T10:26:32", "percent_change": 10.3448, "prev_day_close": 1.625}, {"option": "RGNX270115P00012000", "bid": 2.65, "bid_size": 105.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.2793, "open_interest": 2.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0732, "vega": 0.0179, "theta": -0.0099, "rho": -0.0209, "theo": 4.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-07-28T10:37:17", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "RGNX270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 141.0, "iv": 1.7246, "open_interest": 21.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0676, "vega": 0.0179, "theta": -0.0094, "rho": 0.0069, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T11:06:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RGNX270115P00013000", "bid": 3.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 45.0, "iv": 1.1938, "open_interest": 64.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0708, "vega": 0.0174, "theta": -0.0099, "rho": -0.0222, "theo": 5.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-13T11:27:46", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RGNX270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0534, "open_interest": 20.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0648, "vega": 0.0175, "theta": -0.0094, "rho": 0.0064, "theo": 1.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T10:02:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00014000", "bid": 4.3, "bid_size": 100.0, "ask": 9.0, "ask_size": 28.0, "iv": 1.2205, "open_interest": 11.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0682, "vega": 0.0168, "theta": -0.0098, "rho": -0.0235, "theo": 6.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-10T15:22:46", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RGNX270115C00015000", "bid": 0.9, "bid_size": 20.0, "ask": 1.45, "ask_size": 47.0, "iv": 1.4361, "open_interest": 584.0, "volume": 2.0, "delta": 0.3415, "gamma": 0.0619, "vega": 0.0169, "theta": -0.0092, "rho": 0.0059, "theo": 0.9305, "change": -0.18, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T11:15:41", "percent_change": -15.0, "prev_day_close": 1.19999998807907}, {"option": "RGNX270115P00015000", "bid": 5.2, "bid_size": 99.0, "ask": 10.0, "ask_size": 28.0, "iv": 1.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0656, "vega": 0.0162, "theta": -0.0098, "rho": -0.0244, "theo": 7.6448, "change": 0.0, "open": 0.0, "high": 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": "RGNX270115C00016000", "bid": 0.6, "bid_size": 15.0, "ask": 4.8, "ask_size": 129.0, "iv": 2.3356, "open_interest": 22.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0591, "vega": 0.0164, "theta": -0.009, "rho": 0.0055, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-21T13:15:30", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "RGNX270115P00016000", "bid": 6.1, "bid_size": 91.0, "ask": 11.0, "ask_size": 30.0, "iv": 1.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.063, "vega": 0.0155, "theta": -0.0096, "rho": -0.0251, "theo": 8.563, "change": 0.0, "open": 0.0, "high": 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": "RGNX270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.2634, "open_interest": 2.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0564, "vega": 0.0159, "theta": -0.0088, "rho": 0.0051, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-07-17T13:25:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00017000", "bid": 7.0, "bid_size": 55.0, "ask": 11.7, "ask_size": 28.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0606, "vega": 0.0148, "theta": -0.0095, "rho": -0.0256, "theo": 9.4921, "change": 0.0, "open": 0.0, "high": 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": "RGNX270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0539, "vega": 0.0153, "theta": -0.0086, "rho": 0.0048, "theo": 0.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-04T10:16:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00018000", "bid": 8.0, "bid_size": 56.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0583, "vega": 0.0141, "theta": -0.0094, "rho": -0.026, "theo": 10.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RGNX270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 127.0, "iv": 2.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0515, "vega": 0.0148, "theta": -0.0084, "rho": 0.0045, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00019000", "bid": 9.0, "bid_size": 56.0, "ask": 13.5, "ask_size": 14.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0561, "vega": 0.0134, "theta": -0.0092, "rho": -0.0264, "theo": 11.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RGNX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.2091, "open_interest": 225.0, "volume": 3.0, "delta": 0.24, "gamma": 0.0492, "vega": 0.0143, "theta": -0.0082, "rho": 0.0042, "theo": 0.6179, "change": -0.165, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-18T09:44:52", "percent_change": -16.9231, "prev_day_close": 0.399999994784594}, {"option": "RGNX270115P00020000", "bid": 9.8, "bid_size": 101.0, "ask": 14.5, "ask_size": 7.0, "iv": 1.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.054, "vega": 0.0128, "theta": -0.009, "rho": -0.0267, "theo": 12.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RGNX270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 129.0, "iv": 2.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.047, "vega": 0.0138, "theta": -0.008, "rho": 0.004, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00021000", "bid": 10.8, "bid_size": 98.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.052, "vega": 0.012, "theta": -0.0088, "rho": -0.0263, "theo": 13.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "RGNX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6373, "open_interest": 95.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0396, "vega": 0.012, "theta": -0.0071, "rho": 0.0032, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T11:36:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00025000", "bid": 14.6, "bid_size": 43.0, "ask": 19.5, "ask_size": 8.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0456, "vega": 0.0095, "theta": -0.0082, "rho": -0.0245, "theo": 17.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "RGNX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.799, "open_interest": 129.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0325, "vega": 0.0101, "theta": -0.0062, "rho": 0.0025, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-24T15:22:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270115P00030000", "bid": 19.5, "bid_size": 55.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0399, "vega": 0.0066, "theta": -0.0076, "rho": -0.0199, "theo": 22.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "RGNX270416C00003000", "bid": 3.1, "bid_size": 55.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.0527, "open_interest": 4.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0106, "vega": 0.0087, "theta": -0.0043, "rho": 0.0071, "theo": 6.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T12:13:39", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RGNX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0107, "vega": 0.0087, "theta": -0.0045, "rho": -0.0082, "theo": 1.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270416C00004000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0172, "vega": 0.0117, "theta": -0.0048, "rho": 0.01, "theo": 5.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RGNX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 931.0, "iv": 2.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0175, "vega": 0.0117, "theta": -0.0051, "rho": -0.0105, "theo": 1.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270416C00005000", "bid": 1.9, "bid_size": 93.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.0747, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0247, "vega": 0.0146, "theta": -0.0053, "rho": 0.0123, "theo": 4.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "RGNX270416P00005000", "bid": 0.2, "bid_size": 12.0, "ask": 4.9, "ask_size": 112.0, "iv": 2.3368, "open_interest": 0.0, "volume": 1.0, "delta": -0.1539, "gamma": 0.0252, "vega": 0.0146, "theta": -0.0055, "rho": -0.013, "theo": 1.5014, "change": -1.8, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T13:13:37", "percent_change": -73.4694, "prev_day_close": 2.70000004768372}, {"option": "RGNX270416C00006000", "bid": 1.5, "bid_size": 95.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.1242, "open_interest": 4.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0325, "vega": 0.0173, "theta": -0.0057, "rho": 0.014, "theo": 4.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-27T09:30:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RGNX270416P00006000", "bid": 0.1, "bid_size": 960.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0333, "vega": 0.0173, "theta": -0.0059, "rho": -0.0161, "theo": 1.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RGNX270416C00007000", "bid": 1.1, "bid_size": 28.0, "ask": 5.5, "ask_size": 28.0, "iv": 1.1219, "open_interest": 67.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0396, "vega": 0.0196, "theta": -0.0061, "rho": 0.0149, "theo": 3.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T15:50:46", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "RGNX270416P00007000", "bid": 0.2, "bid_size": 994.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4838, "open_interest": 5.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0408, "vega": 0.0197, "theta": -0.0063, "rho": -0.0194, "theo": 2.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-17T14:35:47", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX270416C00008000", "bid": 0.9, "bid_size": 11.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1137, "open_interest": 16.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0455, "vega": 0.0216, "theta": -0.0064, "rho": 0.0152, "theo": 3.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-15T15:44:59", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "RGNX270416P00008000", "bid": 0.4, "bid_size": 468.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2189, "open_interest": 34.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0471, "vega": 0.0216, "theta": -0.0067, "rho": -0.0228, "theo": 2.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-09-17T14:35:47", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "RGNX270416C00009000", "bid": 1.4, "bid_size": 5.0, "ask": 4.8, "ask_size": 28.0, "iv": 1.3428, "open_interest": 43.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0498, "vega": 0.023, "theta": -0.0067, "rho": 0.0151, "theo": 2.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-09-11T15:50:48", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "RGNX270416P00009000", "bid": 1.0, "bid_size": 28.0, "ask": 5.5, "ask_size": 85.0, "iv": 1.1884, "open_interest": 47.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0519, "vega": 0.023, "theta": -0.007, "rho": -0.0262, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-09-11T15:41:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RGNX270416C00010000", "bid": 0.3, "bid_size": 389.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.243, "open_interest": 28.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0527, "vega": 0.0241, "theta": -0.0069, "rho": 0.0147, "theo": 2.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-03T10:12:39", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RGNX270416P00010000", "bid": 1.6, "bid_size": 55.0, "ask": 6.0, "ask_size": 28.0, "iv": 1.1217, "open_interest": 42.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0553, "vega": 0.0239, "theta": -0.0072, "rho": -0.0296, "theo": 4.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T10:59:12", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "RGNX270416C00011000", "bid": 0.65, "bid_size": 14.0, "ask": 4.9, "ask_size": 130.0, "iv": 1.4128, "open_interest": 4.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0545, "vega": 0.0247, "theta": -0.0071, "rho": 0.0142, "theo": 2.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "RGNX270416P00011000", "bid": 2.4, "bid_size": 55.0, "ask": 7.0, "ask_size": 28.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0575, "vega": 0.0244, "theta": -0.0074, "rho": -0.0326, "theo": 4.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RGNX270416C00012000", "bid": 0.3, "bid_size": 461.0, "ask": 4.9, "ask_size": 132.0, "iv": 1.424, "open_interest": 1.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0553, "vega": 0.025, "theta": -0.0072, "rho": 0.0136, "theo": 2.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "RGNX270416P00012000", "bid": 3.1, "bid_size": 55.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0588, "vega": 0.0245, "theta": -0.0075, "rho": -0.0351, "theo": 5.5425, "change": 0.0, "open": 0.0, "high": 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": "RGNX270416C00013000", "bid": 0.2, "bid_size": 990.0, "ask": 4.9, "ask_size": 133.0, "iv": 1.4769, "open_interest": 1.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0555, "vega": 0.0251, "theta": -0.0072, "rho": 0.0131, "theo": 1.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX270416P00013000", "bid": 4.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 28.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0595, "vega": 0.0244, "theta": -0.0076, "rho": -0.0377, "theo": 6.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RGNX270416C00014000", "bid": 0.2, "bid_size": 990.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.542, "open_interest": 1.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0552, "vega": 0.0251, "theta": -0.0072, "rho": 0.0125, "theo": 1.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RGNX270416P00014000", "bid": 4.8, "bid_size": 99.0, "ask": 9.2, "ask_size": 45.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0597, "vega": 0.0241, "theta": -0.0076, "rho": -0.0396, "theo": 7.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RGNX270416C00015000", "bid": 0.2, "bid_size": 929.0, "ask": 4.9, "ask_size": 136.0, "iv": 1.6004, "open_interest": 1.0, "volume": 1.0, "delta": 0.4611, "gamma": 0.0546, "vega": 0.0249, "theta": -0.0072, "rho": 0.0119, "theo": 1.594, "change": -1.7, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T14:35:24", "percent_change": -68.0, "prev_day_close": 2.75000005960464}, {"option": "RGNX270416P00015000", "bid": 5.6, "bid_size": 100.0, "ask": 10.0, "ask_size": 46.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0596, "vega": 0.0237, "theta": -0.0076, "rho": -0.0415, "theo": 8.0454, "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": 7.79999995231628}, {"option": "RGNX270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 128.0, "iv": 1.6135, "open_interest": 1.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0538, "vega": 0.0246, "theta": -0.0071, "rho": 0.0114, "theo": 1.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270416P00016000", "bid": 6.5, "bid_size": 98.0, "ask": 11.0, "ask_size": 28.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0592, "vega": 0.0232, "theta": -0.0076, "rho": -0.0431, "theo": 8.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RGNX270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0528, "vega": 0.0242, "theta": -0.007, "rho": 0.0109, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270416P00017000", "bid": 7.4, "bid_size": 55.0, "ask": 12.0, "ask_size": 28.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0586, "vega": 0.0225, "theta": -0.0075, "rho": -0.0438, "theo": 9.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "RGNX270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0518, "vega": 0.0238, "theta": -0.007, "rho": 0.0104, "theo": 1.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270416P00018000", "bid": 8.3, "bid_size": 55.0, "ask": 13.0, "ask_size": 28.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.058, "vega": 0.0219, "theta": -0.0075, "rho": -0.045, "theo": 10.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RGNX270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7481, "open_interest": 2.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0506, "vega": 0.0234, "theta": -0.0069, "rho": 0.0099, "theo": 1.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RGNX270416P00019000", "bid": 9.1, "bid_size": 55.0, "ask": 13.7, "ask_size": 28.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0573, "vega": 0.0212, "theta": -0.0074, "rho": -0.0459, "theo": 11.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}], "symbol": "RGNX", "security_type": "stock", "exchange_id": 2, "current_price": 8.1, "price_change": -0.19, "price_change_percent": -2.3661, "bid": 8.0, "ask": 8.25, "bid_size": 200, "ask_size": 3000, "open": 8.22, "high": 8.331, "low": 8.0, "close": 8.03, "prev_day_close": 8.03, "volume": 3375140, "iv30": 107.752, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "RGNX"}