[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REGN":3,"stock-options-REGN":34,"homepage-market-summary":1490},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REGN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Regeneron Pharmaceuticals Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Regeneron Pharmaceuticals discovers, develops, and commercializes products that fight eye disease, cardiovascular disease, cancer, and inflammation. The company has several marketed products, including low-dose Eylea and Eylea HD, approved for wet age-related macular degeneration and other eye diseases; Dupixent in immunology; Praluent for LDL cholesterol lowering; Libtayo in oncology; Kevzara in rheumatoid arthritis; and Lynozyfic for multiple myeloma. Regeneron has multiple partnerships and collaboration agreements, with Sanofi (Dupixent, others) and Bayer (Eylea) as its largest partners.","15,410","Tarrytown, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5067,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},739.57,742.12,744.5,723.647,-2.55,-0.34,498859.230978,27866,734.2582,859.34,541,866715.8367664167,62.4,8944,{"status":35,"has_options":36,"symbol":4,"underlying_price":20,"selected_expiration":37,"days_to_expiration":40,"iv_index":42,"expiration_iv":42,"kpis":43,"expirations":47,"strikes":117,"updated_at":1489,"task_id":9},"SUCCESS",true,{"date":38,"label":38,"type":39,"days_to_expiration":40,"dte":40,"compact":41,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.4,{"total_volume":44,"total_open_interest":45,"put_call_ratio":46,"implied_volatility":42},50,848,0.16,[48,49,54,58,62,66,70,74,77,81,85,89,93,97,101,105,109,113],{"date":38,"label":38,"type":39,"days_to_expiration":40,"dte":40,"compact":41,"implied_volatility":9},{"date":50,"label":50,"type":51,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":55,"label":55,"type":39,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-23",15,"261023",{"date":59,"label":59,"type":39,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-10-30",22,"261030",{"date":63,"label":63,"type":39,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-06",29,"261106",{"date":67,"label":67,"type":39,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-13",36,"261113",{"date":71,"label":71,"type":51,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-11-20",43,"261120",{"date":75,"label":75,"type":39,"days_to_expiration":44,"dte":44,"compact":76,"implied_volatility":9},"2026-11-27","261127",{"date":78,"label":78,"type":51,"days_to_expiration":79,"dte":79,"compact":80,"implied_volatility":9},"2026-12-18",71,"261218",{"date":82,"label":82,"type":51,"days_to_expiration":83,"dte":83,"compact":84,"implied_volatility":9},"2027-01-15",99,"270115",{"date":86,"label":86,"type":51,"days_to_expiration":87,"dte":87,"compact":88,"implied_volatility":9},"2027-02-19",134,"270219",{"date":90,"label":90,"type":51,"days_to_expiration":91,"dte":91,"compact":92,"implied_volatility":9},"2027-03-19",162,"270319",{"date":94,"label":94,"type":51,"days_to_expiration":95,"dte":95,"compact":96,"implied_volatility":9},"2027-05-21",225,"270521",{"date":98,"label":98,"type":51,"days_to_expiration":99,"dte":99,"compact":100,"implied_volatility":9},"2027-06-17",252,"270617",{"date":102,"label":102,"type":51,"days_to_expiration":103,"dte":103,"compact":104,"implied_volatility":9},"2027-09-17",344,"270917",{"date":106,"label":106,"type":51,"days_to_expiration":107,"dte":107,"compact":108,"implied_volatility":9},"2028-01-21",470,"280121",{"date":110,"label":110,"type":51,"days_to_expiration":111,"dte":111,"compact":112,"implied_volatility":9},"2028-06-16",617,"280616",{"date":114,"label":114,"type":51,"days_to_expiration":115,"dte":115,"compact":116,"implied_volatility":9},"2029-01-19",834,"290119",[118,133,145,157,168,179,190,199,210,221,232,243,254,265,276,287,298,309,320,331,342,352,364,377,391,406,425,444,464,481,499,516,536,555,577,599,618,636,661,688,713,737,763,788,811,834,855,878,900,922,941,961,979,1000,1017,1035,1051,1068,1085,1102,1116,1129,1144,1160,1175,1189,1203,1216,1228,1240,1250,1260,1272,1285,1297,1309,1320,1333,1345,1357,1369,1381,1393,1403,1414,1425,1435,1446,1457,1468,1478],{"strike":119,"call":120,"put":128,"callItm":36,"putItm":14,"isAtm":14},410,{"contract_symbol":121,"symbol":121,"bid":122,"ask":123,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":126,"vega":124,"rho":127,"in_the_money":36},"REGN  261009C00410000",324.1,334,0,0.4897,-0.000001,0.011224,{"contract_symbol":129,"symbol":129,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":132,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00410000",4.9,0.6777,-0.543812,{"strike":134,"call":135,"put":142,"callItm":36,"putItm":14,"isAtm":14},420,{"contract_symbol":136,"symbol":136,"bid":137,"ask":138,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":140,"vega":124,"rho":141,"in_the_money":36},"REGN  261009C00420000",314.2,324,0.4843,-0.000005,0.011507,{"contract_symbol":143,"symbol":143,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":144,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00420000",-0.557075,{"strike":146,"call":147,"put":153,"callItm":36,"putItm":14,"isAtm":14},430,{"contract_symbol":148,"symbol":148,"bid":149,"ask":150,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":151,"vega":124,"rho":152,"in_the_money":36},"REGN  261009C00430000",304.2,314,-0.000012,0.011781,{"contract_symbol":154,"symbol":154,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":156,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00430000",0.6792,-0.549254,{"strike":158,"call":159,"put":165,"callItm":36,"putItm":14,"isAtm":14},440,{"contract_symbol":160,"symbol":160,"bid":161,"ask":162,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":163,"vega":124,"rho":164,"in_the_money":36},"REGN  261009C00440000",294.4,304,-0.00002,0.012055,{"contract_symbol":166,"symbol":166,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":167,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00440000",-0.583606,{"strike":169,"call":170,"put":176,"callItm":36,"putItm":14,"isAtm":14},450,{"contract_symbol":171,"symbol":171,"bid":172,"ask":173,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":174,"vega":124,"rho":175,"in_the_money":36},"REGN  261009C00450000",284.3,294,-0.000028,0.012329,{"contract_symbol":177,"symbol":177,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":178,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00450000",-0.596872,{"strike":180,"call":181,"put":187,"callItm":36,"putItm":14,"isAtm":14},460,{"contract_symbol":182,"symbol":182,"bid":183,"ask":184,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":185,"vega":124,"rho":186,"in_the_money":36},"REGN  261009C00460000",274.2,284,-0.000037,0.012603,{"contract_symbol":188,"symbol":188,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":189,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00460000",-0.587581,{"strike":107,"call":191,"put":196,"callItm":36,"putItm":14,"isAtm":14},{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":151,"vega":124,"rho":195,"in_the_money":36},"REGN  261009C00470000",264.2,274,0.012867,{"contract_symbol":197,"symbol":197,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":198,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00470000",-0.623405,{"strike":200,"call":201,"put":207,"callItm":36,"putItm":14,"isAtm":14},480,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":205,"vega":124,"rho":206,"in_the_money":36},"REGN  261009C00480000",254.2,264,-0.000056,0.013151,{"contract_symbol":208,"symbol":208,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":209,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00480000",-0.636673,{"strike":211,"call":212,"put":218,"callItm":36,"putItm":14,"isAtm":14},490,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":216,"vega":124,"rho":217,"in_the_money":36},"REGN  261009C00490000",244.3,254,-0.000066,0.013425,{"contract_symbol":219,"symbol":219,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":220,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00490000",-0.64994,{"strike":222,"call":223,"put":229,"callItm":36,"putItm":14,"isAtm":14},500,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":227,"vega":124,"rho":228,"in_the_money":36},"REGN  261009C00500000",234.2,244,-0.000077,0.013698,{"contract_symbol":230,"symbol":230,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":231,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00500000",-0.638689,{"strike":233,"call":234,"put":240,"callItm":36,"putItm":14,"isAtm":14},510,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":238,"vega":124,"rho":239,"in_the_money":36},"REGN  261009C00510000",224.1,234,-0.000025,0.013962,{"contract_symbol":241,"symbol":241,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":242,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00510000",-0.651467,{"strike":244,"call":245,"put":251,"callItm":36,"putItm":14,"isAtm":14},520,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":249,"vega":124,"rho":250,"in_the_money":36},"REGN  261009C00520000",214.3,224,-0.000029,0.014235,{"contract_symbol":252,"symbol":252,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":253,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00520000",-0.689745,{"strike":255,"call":256,"put":262,"callItm":36,"putItm":14,"isAtm":14},530,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":260,"vega":124,"rho":261,"in_the_money":36},"REGN  261009C00530000",204.3,214,-0.000109,0.01452,{"contract_symbol":263,"symbol":263,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":264,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00530000",-0.677024,{"strike":266,"call":267,"put":273,"callItm":36,"putItm":14,"isAtm":14},540,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":271,"vega":124,"rho":272,"in_the_money":36},"REGN  261009C00540000",194.3,204,-0.000038,0.014783,{"contract_symbol":274,"symbol":274,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":275,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00540000",-0.716283,{"strike":277,"call":278,"put":284,"callItm":36,"putItm":14,"isAtm":14},550,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":282,"vega":124,"rho":283,"in_the_money":36},"REGN  261009C00550000",184.3,194,-0.000132,0.015068,{"contract_symbol":285,"symbol":285,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":286,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00550000",-0.729553,{"strike":288,"call":289,"put":295,"callItm":36,"putItm":14,"isAtm":14},560,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":293,"vega":124,"rho":294,"in_the_money":36},"REGN  261009C00560000",174.2,184,-0.000144,0.015342,{"contract_symbol":296,"symbol":296,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":297,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00560000",-0.742823,{"strike":299,"call":300,"put":306,"callItm":36,"putItm":14,"isAtm":14},570,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":304,"vega":124,"rho":305,"in_the_money":36},"REGN  261009C00570000",165,174,-0.000156,0.015616,{"contract_symbol":307,"symbol":307,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":308,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00570000",-0.728142,{"strike":310,"call":311,"put":317,"callItm":36,"putItm":14,"isAtm":14},580,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":315,"vega":124,"rho":316,"in_the_money":36},"REGN  261009C00580000",155,164,-0.000059,0.015878,{"contract_symbol":318,"symbol":318,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":319,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00580000",-0.769364,{"strike":321,"call":322,"put":328,"callItm":36,"putItm":14,"isAtm":14},590,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":326,"vega":124,"rho":327,"in_the_money":36},"REGN  261009C00590000",145,154,-0.000065,0.016152,{"contract_symbol":329,"symbol":329,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":330,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00590000",-0.783118,{"strike":332,"call":333,"put":339,"callItm":36,"putItm":14,"isAtm":14},600,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":337,"vega":124,"rho":338,"in_the_money":36},"REGN  261009C00600000",135,144,-0.000194,0.016438,{"contract_symbol":340,"symbol":340,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":124,"gamma":124,"theta":341,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00600000",-0.799765,{"strike":343,"call":344,"put":349,"callItm":36,"putItm":14,"isAtm":14},610,{"contract_symbol":345,"symbol":345,"bid":346,"ask":87,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":347,"vega":124,"rho":348,"in_the_money":36},"REGN  261009C00610000",125,-0.000207,0.016712,{"contract_symbol":350,"symbol":350,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":351,"vega":124,"rho":124,"in_the_money":14},"REGN  261009P00610000",-0.792341,{"strike":353,"call":354,"put":360,"callItm":36,"putItm":14,"isAtm":14},620,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":358,"vega":124,"rho":359,"in_the_money":36},"REGN  261009C00620000",115,124,-0.000221,0.016986,{"contract_symbol":361,"symbol":361,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":124,"gamma":124,"theta":362,"vega":363,"rho":124,"in_the_money":14},"REGN  261009P00620000",-0.82304,0.000001,{"strike":365,"call":366,"put":372,"callItm":36,"putItm":14,"isAtm":14},630,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":40,"gamma":124,"theta":370,"vega":124,"rho":371,"in_the_money":36},"REGN  261009C00630000",105,114,-0.000097,0.017247,{"contract_symbol":373,"symbol":373,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":374,"gamma":363,"theta":375,"vega":376,"rho":124,"in_the_money":14},"REGN  261009P00630000",-0.000003,-0.895999,0.000005,{"strike":378,"call":379,"put":385,"callItm":36,"putItm":14,"isAtm":14},640,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":383,"vega":124,"rho":384,"in_the_money":36},"REGN  261009C00640000",95,104,-0.000251,0.017534,{"contract_symbol":386,"symbol":386,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":124,"in_the_money":14},"REGN  261009P00640000",-0.000021,0.000003,-0.953153,0.000035,{"strike":392,"call":393,"put":400,"callItm":36,"putItm":14,"isAtm":14},650,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":139,"implied_volatility":139,"delta":40,"gamma":124,"theta":398,"vega":124,"rho":399,"in_the_money":36},"REGN  261009C00650000",85.1,93.1,86.4,-0.000267,0.017808,{"contract_symbol":401,"symbol":401,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":374,"in_the_money":14},"REGN  261009P00650000",-0.000128,0.000019,-1.027666,0.000193,{"strike":407,"call":408,"put":418,"callItm":36,"putItm":14,"isAtm":14},660,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":125,"implied_volatility":125,"delta":414,"gamma":363,"theta":415,"vega":416,"rho":417,"in_the_money":36},"REGN  261009C00660000",75.1,83.1,90.63,2,0.999996,-0.000146,0.000008,0.018068,{"contract_symbol":419,"symbol":419,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"REGN  261009P00660000",-0.000626,0.000083,-1.122432,0.000847,-0.000013,{"strike":426,"call":427,"put":437,"callItm":36,"putItm":14,"isAtm":14},665,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":125,"implied_volatility":125,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":36},"REGN  261009C00665000",70.1,78.1,85.69,0.999984,0.000004,-0.000159,0.000027,0.018205,{"contract_symbol":438,"symbol":438,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"REGN  261009P00665000",-0.00129,0.000162,-1.178313,0.001645,-0.000026,{"strike":445,"call":446,"put":457,"callItm":36,"putItm":14,"isAtm":14},670,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":124,"changePercent":9,"volume":124,"openInterest":451,"open_interest":451,"iv":139,"implied_volatility":139,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":36},"REGN  261009C00670000",65.1,73.1,85.3,12,0.999954,0.00001,-0.000309,0.000074,0.018355,{"contract_symbol":458,"symbol":458,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"REGN  261009P00670000",-0.002534,0.000299,-1.240344,0.003041,-0.000052,{"strike":465,"call":466,"put":475,"callItm":36,"putItm":14,"isAtm":14},675,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":36},"REGN  261009C00675000",60,69,0.999851,0.000031,-0.000321,0.000223,0.01849,{"contract_symbol":476,"symbol":476,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":370,"in_the_money":14},"REGN  261009P00675000",-0.004755,0.000527,-1.308884,0.005353,{"strike":482,"call":483,"put":492,"callItm":36,"putItm":14,"isAtm":14},680,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":36},"REGN  261009C00680000",55,64,0.999559,0.000084,-0.000335,0.000612,0.018621,{"contract_symbol":493,"symbol":493,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":155,"implied_volatility":155,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"REGN  261009P00680000",-0.008635,0.000892,-1.352998,0.009071,-0.000177,{"strike":500,"call":501,"put":509,"callItm":36,"putItm":14,"isAtm":14},685,{"contract_symbol":502,"symbol":502,"bid":44,"ask":503,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":36},"REGN  261009C00685000",59,0.998804,0.000212,-0.000352,0.001536,0.018743,{"contract_symbol":510,"symbol":510,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":131,"implied_volatility":131,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"REGN  261009P00685000",-0.014682,0.001417,-1.467669,0.014392,-0.000301,{"strike":517,"call":518,"put":527,"callItm":36,"putItm":14,"isAtm":14},690,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":36},"REGN  261009C00690000",45,54,0.996741,0.00052,-0.02134,0.003814,0.018823,{"contract_symbol":528,"symbol":528,"bid":124,"ask":529,"last":530,"change":124,"changePercent":9,"volume":124,"openInterest":56,"open_interest":56,"iv":155,"implied_volatility":155,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"REGN  261009P00690000",2.55,3.72,-0.024415,0.00218,-1.533055,0.022171,-0.000501,{"strike":537,"call":538,"put":547,"callItm":36,"putItm":14,"isAtm":14},695,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":36},"REGN  261009C00695000",40,49,0.992631,0.001076,-0.149659,0.00789,0.018876,{"contract_symbol":548,"symbol":548,"bid":124,"ask":529,"last":549,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":131,"implied_volatility":131,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"REGN  261009P00695000",0.89,-0.038364,0.003175,-1.675056,0.032244,-0.000789,{"strike":556,"call":557,"put":568,"callItm":36,"putItm":14,"isAtm":14},700,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":124,"changePercent":9,"volume":124,"openInterest":562,"open_interest":562,"iv":139,"implied_volatility":139,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":36},"REGN  261009C00700000",35,42.3,33.42,11,0.98545,0.001968,-0.180487,0.014281,0.01888,{"contract_symbol":569,"symbol":569,"bid":124,"ask":130,"last":570,"change":124,"changePercent":9,"volume":124,"openInterest":571,"open_interest":571,"iv":131,"implied_volatility":131,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"REGN  261009P00700000",0.75,41,-0.058451,0.004449,-1.80854,0.045177,-0.001203,{"strike":578,"call":579,"put":590,"callItm":36,"putItm":14,"isAtm":14},705,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":124,"changePercent":9,"volume":124,"openInterest":584,"open_interest":584,"iv":139,"implied_volatility":139,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":36},"REGN  261009C00705000",30.2,38.7,29.02,10,0.97137,0.003492,-0.380956,0.025336,0.018729,{"contract_symbol":591,"symbol":591,"bid":124,"ask":130,"last":592,"change":124,"changePercent":9,"volume":124,"openInterest":593,"open_interest":593,"iv":155,"implied_volatility":155,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"REGN  261009P00705000",0.93,21,-0.086145,0.00598,-1.955655,0.06082,-0.001773,{"strike":600,"call":601,"put":610,"callItm":36,"putItm":14,"isAtm":14},710,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":139,"implied_volatility":139,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":36},"REGN  261009C00710000",25,34,0.947652,0.005706,-0.581466,0.041409,0.01838,{"contract_symbol":611,"symbol":611,"bid":124,"ask":130,"last":612,"change":124,"changePercent":9,"volume":124,"openInterest":52,"open_interest":52,"iv":131,"implied_volatility":131,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"REGN  261009P00710000",4,-0.121397,0.007687,-2.154157,0.07807,-0.002503,{"strike":619,"call":620,"put":628,"callItm":36,"putItm":14,"isAtm":14},715,{"contract_symbol":621,"symbol":621,"bid":593,"ask":622,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":36},"REGN  261009C00715000",28.7,0.908482,0.008677,-0.815126,0.063623,0.017699,{"contract_symbol":629,"symbol":629,"bid":124,"ask":130,"last":630,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":131,"implied_volatility":131,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"REGN  261009P00715000",2.45,-0.165973,0.009498,-2.350592,0.096459,-0.003427,{"strike":637,"call":638,"put":650,"callItm":36,"putItm":14,"isAtm":14},720,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":124,"changePercent":9,"volume":124,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":36},"REGN  261009C00720000",16.5,24.2,16.8,3,0.4359,0.882323,0.011691,-0.982501,0.076375,0.017315,{"contract_symbol":651,"symbol":651,"bid":124,"ask":652,"last":653,"change":654,"changePercent":9,"volume":40,"openInterest":468,"open_interest":468,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"REGN  261009P00720000",3.4,4.69,3.69,0.6106,-0.196267,0.01171,-2.615566,0.107149,-0.004048,{"strike":662,"call":663,"put":675,"callItm":36,"putItm":14,"isAtm":14},725,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":668,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":36},"REGN  261009C00725000",11.7,20,8.1,-7.65,0.3947,0.834805,0.016257,-1.351836,0.096166,0.016479,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":643,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"REGN  261009P00725000",0.2,6.5,4.84,0.74,24,0.5584,-0.243403,0.014492,-3.158384,0.121264,-0.005018,{"strike":689,"call":690,"put":702,"callItm":36,"putItm":14,"isAtm":14},730,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":695,"changePercent":9,"volume":40,"openInterest":612,"open_interest":612,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":36},"REGN  261009C00730000",7.1,15.4,5.08,-5.37,0.4167,0.728413,0.020557,-2.715941,0.12837,0.014422,{"contract_symbol":703,"symbol":703,"bid":704,"ask":667,"last":705,"change":124,"changePercent":9,"volume":124,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"REGN  261009P00730000",0.05,12.3,78,0.4919,-0.301892,0.01832,-3.70454,0.134924,-0.006214,{"strike":714,"call":715,"put":726,"callItm":36,"putItm":14,"isAtm":14},735,{"contract_symbol":716,"symbol":716,"bid":130,"ask":717,"last":718,"change":124,"changePercent":9,"volume":124,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":36},"REGN  261009C00735000",11.3,18.5,118,0.4449,0.609429,0.022288,-4.805272,0.148586,0.012091,{"contract_symbol":727,"symbol":727,"bid":704,"ask":728,"last":729,"change":730,"changePercent":9,"volume":40,"openInterest":643,"open_interest":643,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"REGN  261009P00735000",8.8,3.28,-7.68,0.4231,-0.385531,0.02335,-4.481716,0.148032,-0.007934,{"strike":738,"call":739,"put":750,"callItm":14,"putItm":36,"isAtm":36},740,{"contract_symbol":740,"symbol":740,"bid":612,"ask":741,"last":612,"change":742,"changePercent":9,"volume":643,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"REGN  261009C00740000",9.5,-11.5,16,0.4376,0.494438,0.023559,-6.543832,0.154359,0.009831,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":40,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":36},"REGN  261009P00740000",2.25,8.4,12.67,6.67,56,0.3198,-0.51051,0.03221,-4.72887,0.15438,-0.010485,{"strike":764,"call":765,"put":777,"callItm":14,"putItm":36,"isAtm":14},745,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":451,"openInterest":56,"open_interest":56,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"REGN  261009C00745000",1.9,4.7,4.1,-3.1,0.3985,0.366832,0.024405,-3.83811,0.145747,0.007328,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":124,"changePercent":9,"volume":124,"openInterest":612,"open_interest":612,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":36},"REGN  261009P00745000",4.4,13,16.75,0.1948,-0.76183,0.041045,-1.050258,0.119839,-0.015614,{"strike":789,"call":790,"put":800,"callItm":14,"putItm":36,"isAtm":14},747.5,{"contract_symbol":791,"symbol":791,"bid":704,"ask":130,"last":792,"change":124,"changePercent":9,"volume":124,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"REGN  261009C00747500",11.85,82,0.3679,0.293142,0.024157,-2.601262,0.133176,0.005868,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":36},"REGN  261009P00747500",6.2,14.9,18.93,0.1589,-0.899406,0.028655,-0.292286,0.068231,-0.018449,{"strike":812,"call":813,"put":824,"callItm":14,"putItm":36,"isAtm":14},750,{"contract_symbol":814,"symbol":814,"bid":124,"ask":130,"last":815,"change":816,"changePercent":9,"volume":817,"openInterest":681,"open_interest":681,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"REGN  261009C00750000",0.77,-7.33,6,0.3712,0.238494,0.021563,-1.995121,0.119928,0.004778,{"contract_symbol":825,"symbol":825,"bid":667,"ask":826,"last":827,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":36},"REGN  261009P00750000",16.6,9.81,0.1681,-0.943764,0.017397,-0.155357,0.043824,-0.019413,{"strike":835,"call":836,"put":845,"callItm":14,"putItm":36,"isAtm":14},752.5,{"contract_symbol":837,"symbol":837,"bid":704,"ask":838,"last":838,"change":124,"changePercent":9,"volume":124,"openInterest":666,"open_interest":666,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"REGN  261009C00752500",7.4,0.3883,0.199705,0.01861,-1.658751,0.108279,0.004001,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":36},"REGN  261009P00752500",10.5,19,0.3004,-0.863245,0.018847,-0.799908,0.084762,-0.017853,{"strike":856,"call":857,"put":868,"callItm":14,"putItm":36,"isAtm":14},755,{"contract_symbol":858,"symbol":858,"bid":124,"ask":859,"last":40,"change":860,"changePercent":9,"volume":861,"openInterest":817,"open_interest":817,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"REGN  261009C00755000",3.6,-2.2,18,0.4003,0.164752,0.016005,-1.340478,0.095999,0.003301,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":36},"REGN  261009P00755000",12.9,20.7,0.2156,-0.965963,0.009051,-0.111517,0.029234,-0.019998,{"strike":879,"call":880,"put":890,"callItm":14,"putItm":36,"isAtm":14},757.5,{"contract_symbol":881,"symbol":881,"bid":124,"ask":130,"last":882,"change":124,"changePercent":9,"volume":124,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":14},"REGN  261009C00757500",5,17,0.4192,0.139801,0.013708,-1.143965,0.086045,0.002799,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":36},"REGN  261009P00757500",15.1,22.9,0.3241,-0.91986,0.01187,-0.452625,0.057604,-0.019127,{"strike":901,"call":902,"put":912,"callItm":14,"putItm":36,"isAtm":14},760,{"contract_symbol":903,"symbol":903,"bid":124,"ask":130,"last":904,"change":124,"changePercent":9,"volume":124,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":14},"REGN  261009C00760000",4.2,52,0.4206,0.109946,0.011545,-1.103773,0.072764,0.002204,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":124,"changePercent":9,"volume":124,"openInterest":60,"open_interest":60,"iv":894,"implied_volatility":894,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":36},"REGN  261009P00760000",17.5,25.2,30.55,-0.945027,0.008867,-0.385274,0.043029,-0.019701,{"strike":923,"call":924,"put":931,"callItm":14,"putItm":36,"isAtm":14},762.5,{"contract_symbol":925,"symbol":925,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"REGN  261009C00762500",0.084411,0.009508,-1.083436,0.059924,0.001693,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":36},"REGN  261009P00762500",19.8,27.5,0.2349,-0.993383,0.002039,-0.051527,0.007178,-0.020757,{"strike":942,"call":943,"put":952,"callItm":14,"putItm":36,"isAtm":14},765,{"contract_symbol":944,"symbol":944,"bid":124,"ask":130,"last":945,"change":946,"changePercent":9,"volume":413,"openInterest":60,"open_interest":60,"iv":906,"implied_volatility":906,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":14},"REGN  261009C00765000",0.25,-0.82,0.063668,0.007664,-1.063269,0.0483,0.001278,{"contract_symbol":953,"symbol":953,"bid":954,"ask":955,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":36},"REGN  261009P00765000",22.3,29.9,-0.976435,0.004435,-0.250603,0.021521,-0.020469,{"strike":962,"call":963,"put":970,"callItm":14,"putItm":36,"isAtm":14},767.5,{"contract_symbol":964,"symbol":964,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"REGN  261009C00767500",0.047174,0.006047,-1.043106,0.03811,0.000947,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":36},"REGN  261009P00767500",24.4,32.2,-0.985279,0.002971,-0.183284,0.014419,-0.020715,{"strike":980,"call":981,"put":989,"callItm":14,"putItm":36,"isAtm":14},770,{"contract_symbol":982,"symbol":982,"bid":124,"ask":130,"last":983,"change":124,"changePercent":9,"volume":124,"openInterest":52,"open_interest":52,"iv":906,"implied_volatility":906,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"REGN  261009C00770000",1.1,0.034332,0.004672,-1.022949,0.029442,0.00069,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":994,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":935,"implied_volatility":935,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":36},"REGN  261009P00770000",27,35.2,32.83,-1.14,-0.999469,0.000207,-0.005434,0.000727,-0.021085,{"strike":1001,"call":1002,"put":1009,"callItm":14,"putItm":36,"isAtm":14},772.5,{"contract_symbol":1003,"symbol":1003,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"REGN  261009C00772500",0.024121,0.003496,-0.990547,0.021946,0.000484,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1013,"gamma":488,"theta":1014,"vega":1015,"rho":1016,"in_the_money":36},"REGN  261009P00772500",29.1,37.7,-0.999798,-0.001535,0.000296,-0.02116,{"strike":1018,"call":1019,"put":1027,"callItm":14,"putItm":36,"isAtm":14},775,{"contract_symbol":1020,"symbol":1020,"bid":124,"ask":130,"last":1021,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":884,"implied_volatility":884,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":14},"REGN  261009C00775000",2.38,0.016896,0.002585,-0.970874,0.016229,0.000339,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":571,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":36},"REGN  261009P00775000",32,-0.997029,0.000723,-0.018625,0.003509,-0.021157,{"strike":1036,"call":1037,"put":1043,"callItm":14,"putItm":36,"isAtm":14},780,{"contract_symbol":1038,"symbol":1038,"bid":124,"ask":130,"last":413,"change":124,"changePercent":9,"volume":124,"openInterest":743,"open_interest":743,"iv":906,"implied_volatility":906,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":440,"in_the_money":14},"REGN  261009C00780000",0.008047,0.001353,-0.942365,0.008529,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":1029,"change":124,"changePercent":9,"volume":124,"openInterest":451,"open_interest":451,"iv":935,"implied_volatility":935,"delta":1047,"gamma":433,"theta":1048,"vega":1049,"rho":1050,"in_the_money":36},"REGN  261009P00780000",37.2,45.2,-0.999992,-0.00031,0.000014,-0.021369,{"strike":1052,"call":1053,"put":1060,"callItm":14,"putItm":36,"isAtm":14},785,{"contract_symbol":1054,"symbol":1054,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":14},"REGN  261009C00785000",0.003394,0.00063,-0.892212,0.003956,0.000068,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1065,"gamma":124,"theta":1066,"vega":363,"rho":1067,"in_the_money":36},"REGN  261009P00785000",42,51,51.42,-0.999999,-0.000293,-0.021507,{"strike":1069,"call":1070,"put":1077,"callItm":14,"putItm":36,"isAtm":14},787.5,{"contract_symbol":1071,"symbol":1071,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"REGN  261009C00787500",0.002245,0.000433,-0.881953,0.002726,0.000045,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1081,"gamma":390,"theta":1082,"vega":1083,"rho":1084,"in_the_money":36},"REGN  261009P00787500",43.5,53,-0.99989,-0.002629,0.000168,-0.021556,{"strike":1086,"call":1087,"put":1094,"callItm":14,"putItm":36,"isAtm":14},790,{"contract_symbol":1088,"symbol":1088,"bid":124,"ask":130,"last":704,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":906,"implied_volatility":906,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":14},"REGN  261009C00790000",0.001416,0.000284,-0.861823,0.001792,0.000029,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":756,"last":1097,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1098,"gamma":1099,"theta":1100,"vega":421,"rho":1101,"in_the_money":36},"REGN  261009P00790000",47,10.3,-0.999948,0.000017,-0.002447,-0.021626,{"strike":1103,"call":1104,"put":1110,"callItm":14,"putItm":36,"isAtm":14},792.5,{"contract_symbol":1105,"symbol":1105,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1099,"in_the_money":14},"REGN  261009C00792500",0.000843,0.000177,-0.833247,0.001114,{"contract_symbol":1111,"symbol":1111,"bid":541,"ask":1112,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1114,"vega":124,"rho":1115,"in_the_money":36},"REGN  261009P00792500",58,-1,-0.00027,-0.021712,{"strike":1117,"call":1118,"put":1124,"callItm":14,"putItm":36,"isAtm":14},795,{"contract_symbol":1119,"symbol":1119,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":453,"in_the_money":14},"REGN  261009C00795000",0.000511,0.000112,-0.813602,0.000702,{"contract_symbol":1125,"symbol":1125,"bid":905,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1127,"vega":124,"rho":1128,"in_the_money":36},"REGN  261009P00795000",61,-0.000262,-0.021781,{"strike":1130,"call":1131,"put":1138,"callItm":14,"putItm":36,"isAtm":14},797.5,{"contract_symbol":1132,"symbol":1132,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":14},"REGN  261009C00797500",0.000319,0.000072,-0.801463,0.000454,0.000006,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1142,"vega":124,"rho":1143,"in_the_money":36},"REGN  261009P00797500",53.7,63,-0.000255,-0.021849,{"strike":1145,"call":1146,"put":1153,"callItm":14,"putItm":36,"isAtm":14},800,{"contract_symbol":1147,"symbol":1147,"bid":124,"ask":130,"last":1148,"change":124,"changePercent":9,"volume":124,"openInterest":666,"open_interest":666,"iv":906,"implied_volatility":906,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":433,"in_the_money":14},"REGN  261009C00800000",0.15,0.000188,0.000044,-0.781353,0.000276,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1158,"vega":124,"rho":1159,"in_the_money":36},"REGN  261009P00800000",57,66,26.57,-0.000248,-0.021918,{"strike":1161,"call":1162,"put":1169,"callItm":14,"putItm":36,"isAtm":14},802.5,{"contract_symbol":1163,"symbol":1163,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":14},"REGN  261009C00802500",0.000108,0.000026,-0.761249,0.000165,0.000002,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1173,"vega":124,"rho":1174,"in_the_money":36},"REGN  261009P00802500",58.6,68,-0.000241,-0.021986,{"strike":1176,"call":1177,"put":1183,"callItm":14,"putItm":36,"isAtm":14},805,{"contract_symbol":1178,"symbol":1178,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":363,"in_the_money":14},"REGN  261009C00805000",0.000062,0.000015,-0.74115,0.000097,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":79,"last":1186,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1113,"gamma":124,"theta":1187,"vega":363,"rho":1188,"in_the_money":36},"REGN  261009P00805000",62,41.1,-0.001592,-0.022038,{"strike":1190,"call":1191,"put":1197,"callItm":14,"putItm":36,"isAtm":14},807.5,{"contract_symbol":1192,"symbol":1192,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":363,"in_the_money":14},"REGN  261009C00807500",0.000034,0.000009,-0.721056,0.000056,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1201,"vega":124,"rho":1202,"in_the_money":36},"REGN  261009P00807500",63.5,73,-0.000228,-0.022123,{"strike":1204,"call":1205,"put":1210,"callItm":14,"putItm":36,"isAtm":14},810,{"contract_symbol":1206,"symbol":1206,"bid":124,"ask":130,"last":1207,"change":124,"changePercent":9,"volume":124,"openInterest":52,"open_interest":52,"iv":906,"implied_volatility":906,"delta":403,"gamma":376,"theta":1208,"vega":1209,"rho":124,"in_the_money":14},"REGN  261009C00810000",2.8,-0.700967,0.000032,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":44,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1214,"vega":124,"rho":1215,"in_the_money":36},"REGN  261009P00810000",67,76,-0.000222,-0.022192,{"strike":1217,"call":1218,"put":1221,"callItm":14,"putItm":36,"isAtm":14},815,{"contract_symbol":1219,"symbol":1219,"bid":124,"ask":130,"last":847,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":906,"implied_volatility":906,"delta":376,"gamma":1168,"theta":1220,"vega":453,"rho":124,"in_the_money":14},"REGN  261009C00815000",-0.660798,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1113,"gamma":124,"theta":1226,"vega":124,"rho":1227,"in_the_money":36},"REGN  261009P00815000",72,81,19.6,-0.001208,-0.022311,{"strike":1229,"call":1230,"put":1234,"callItm":14,"putItm":36,"isAtm":14},820,{"contract_symbol":1231,"symbol":1231,"bid":124,"ask":130,"last":1232,"change":124,"changePercent":9,"volume":124,"openInterest":643,"open_interest":643,"iv":906,"implied_volatility":906,"delta":363,"gamma":124,"theta":1233,"vega":388,"rho":124,"in_the_money":14},"REGN  261009C00820000",6.3,-0.620636,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":1237,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1238,"vega":124,"rho":1239,"in_the_money":36},"REGN  261009P00820000",77,86,-0.000198,-0.022466,{"strike":1241,"call":1242,"put":1245,"callItm":14,"putItm":36,"isAtm":14},825,{"contract_symbol":1243,"symbol":1243,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1244,"vega":363,"rho":124,"in_the_money":14},"REGN  261009C00825000",-0.578204,{"contract_symbol":1246,"symbol":1246,"bid":793,"ask":1247,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1248,"vega":124,"rho":1249,"in_the_money":36},"REGN  261009P00825000",91,-0.000187,-0.022602,{"strike":1251,"call":1252,"put":1255,"callItm":14,"putItm":36,"isAtm":14},830,{"contract_symbol":1253,"symbol":1253,"bid":124,"ask":130,"last":665,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1254,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00830000",-0.540329,{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":1258,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":498,"vega":124,"rho":1259,"in_the_money":36},"REGN  261009P00830000",87,96,-0.022739,{"strike":1261,"call":1262,"put":1266,"callItm":14,"putItm":36,"isAtm":14},835,{"contract_symbol":1263,"symbol":1263,"bid":124,"ask":130,"last":1264,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1265,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00835000",0.1,-0.499807,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1270,"vega":124,"rho":1271,"in_the_money":36},"REGN  261009P00835000",92,101,-0.000167,-0.022876,{"strike":1273,"call":1274,"put":1278,"callItm":14,"putItm":36,"isAtm":14},840,{"contract_symbol":1275,"symbol":1275,"bid":124,"ask":130,"last":1276,"change":124,"changePercent":9,"volume":124,"openInterest":612,"open_interest":612,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1277,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00840000",5.4,-0.460043,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":1282,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1113,"gamma":124,"theta":1283,"vega":124,"rho":1284,"in_the_money":36},"REGN  261009P00840000",97,106,58.3,-0.000675,-0.022996,{"strike":1286,"call":1287,"put":1291,"callItm":14,"putItm":36,"isAtm":14},845,{"contract_symbol":1288,"symbol":1288,"bid":124,"ask":130,"last":1289,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1290,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00845000",6.9,-0.421431,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1295,"vega":124,"rho":1296,"in_the_money":36},"REGN  261009P00845000",102,111,-0.000149,-0.02315,{"strike":1298,"call":1299,"put":1303,"callItm":14,"putItm":36,"isAtm":14},850,{"contract_symbol":1300,"symbol":1300,"bid":124,"ask":130,"last":1301,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1302,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00850000",5.8,-0.382801,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1307,"vega":124,"rho":1308,"in_the_money":36},"REGN  261009P00850000",107,116,-0.00014,-0.023287,{"strike":1310,"call":1311,"put":1314,"callItm":14,"putItm":36,"isAtm":14},855,{"contract_symbol":1312,"symbol":1312,"bid":124,"ask":130,"last":130,"change":124,"changePercent":9,"volume":124,"openInterest":643,"open_interest":643,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1313,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00855000",-0.350622,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1318,"vega":124,"rho":1319,"in_the_money":36},"REGN  261009P00855000",112,121,-0.000131,-0.023424,{"strike":1321,"call":1322,"put":1326,"callItm":14,"putItm":36,"isAtm":14},860,{"contract_symbol":1323,"symbol":1323,"bid":124,"ask":130,"last":1324,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1325,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00860000",3.9,-0.312042,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":1329,"last":1330,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1331,"vega":124,"rho":1332,"in_the_money":36},"REGN  261009P00860000",117,126,105.73,-0.000123,-0.023561,{"strike":1334,"call":1335,"put":1338,"callItm":14,"putItm":36,"isAtm":14},865,{"contract_symbol":1336,"symbol":1336,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1337,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00865000",-0.29481,{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":1341,"last":1342,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1343,"vega":124,"rho":1344,"in_the_money":36},"REGN  261009P00865000",122,131,110.76,-0.000115,-0.023698,{"strike":1346,"call":1347,"put":1351,"callItm":14,"putItm":36,"isAtm":14},870,{"contract_symbol":1348,"symbol":1348,"bid":124,"ask":130,"last":1349,"change":124,"changePercent":9,"volume":124,"openInterest":643,"open_interest":643,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1350,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00870000",3.5,-0.268289,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1355,"vega":124,"rho":1356,"in_the_money":36},"REGN  261009P00870000",127,135.4,-0.000108,-0.023835,{"strike":1358,"call":1359,"put":1363,"callItm":14,"putItm":36,"isAtm":14},880,{"contract_symbol":1360,"symbol":1360,"bid":124,"ask":130,"last":1361,"change":124,"changePercent":9,"volume":124,"openInterest":40,"open_interest":40,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1362,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00880000",2.65,-0.2215,{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1367,"vega":124,"rho":1368,"in_the_money":36},"REGN  261009P00880000",137,146,-0.000093,-0.024109,{"strike":1370,"call":1371,"put":1374,"callItm":14,"putItm":36,"isAtm":14},890,{"contract_symbol":1372,"symbol":1372,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1373,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00890000",-0.234758,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":1378,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1379,"vega":124,"rho":1380,"in_the_money":36},"REGN  261009P00890000",147,156,109,-0.00008,-0.024383,{"strike":1382,"call":1383,"put":1387,"callItm":14,"putItm":36,"isAtm":14},900,{"contract_symbol":1384,"symbol":1384,"bid":124,"ask":130,"last":1385,"change":124,"changePercent":9,"volume":124,"openInterest":413,"open_interest":413,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1386,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00900000",2.72,-0.218171,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":1390,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1391,"vega":124,"rho":1392,"in_the_money":36},"REGN  261009P00900000",157,166,-0.000067,-0.024657,{"strike":1394,"call":1395,"put":1398,"callItm":14,"putItm":36,"isAtm":14},910,{"contract_symbol":1396,"symbol":1396,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1397,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00910000",-0.230508,{"contract_symbol":1399,"symbol":1399,"bid":1400,"ask":1401,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":205,"vega":124,"rho":1402,"in_the_money":36},"REGN  261009P00910000",167,176,-0.024931,{"strike":1404,"call":1405,"put":1408,"callItm":14,"putItm":36,"isAtm":14},920,{"contract_symbol":1406,"symbol":1406,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1407,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00920000",-0.216528,{"contract_symbol":1409,"symbol":1409,"bid":1410,"ask":1411,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1412,"vega":124,"rho":1413,"in_the_money":36},"REGN  261009P00920000",177,186,-0.000045,-0.025205,{"strike":1415,"call":1416,"put":1419,"callItm":14,"putItm":36,"isAtm":14},930,{"contract_symbol":1417,"symbol":1417,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1418,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00930000",-0.226323,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1423,"vega":124,"rho":1424,"in_the_money":36},"REGN  261009P00930000",187,196,-0.000036,-0.025479,{"strike":1426,"call":1427,"put":1430,"callItm":14,"putItm":36,"isAtm":14},940,{"contract_symbol":1428,"symbol":1428,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1429,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00940000",-0.224262,{"contract_symbol":1431,"symbol":1431,"bid":1432,"ask":1433,"last":87,"change":124,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":174,"vega":124,"rho":1434,"in_the_money":36},"REGN  261009P00940000",197,206,-0.025753,{"strike":1436,"call":1437,"put":1440,"callItm":14,"putItm":36,"isAtm":14},950,{"contract_symbol":1438,"symbol":1438,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1439,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00950000",-0.222222,{"contract_symbol":1441,"symbol":1441,"bid":1442,"ask":1443,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":894,"implied_volatility":894,"delta":1113,"gamma":124,"theta":1444,"vega":124,"rho":1445,"in_the_money":36},"REGN  261009P00950000",207,216,-0.000055,-0.026007,{"strike":1447,"call":1448,"put":1451,"callItm":14,"putItm":36,"isAtm":14},960,{"contract_symbol":1449,"symbol":1449,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1450,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00960000",-0.213495,{"contract_symbol":1452,"symbol":1452,"bid":1453,"ask":1454,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1455,"vega":124,"rho":1456,"in_the_money":36},"REGN  261009P00960000",217,226,-0.000014,-0.026301,{"strike":1458,"call":1459,"put":1462,"callItm":14,"putItm":36,"isAtm":14},970,{"contract_symbol":1460,"symbol":1460,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1461,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00970000",-0.218207,{"contract_symbol":1463,"symbol":1463,"bid":1464,"ask":1465,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1466,"vega":124,"rho":1467,"in_the_money":36},"REGN  261009P00970000",227,236,-0.000009,-0.026575,{"strike":1469,"call":1470,"put":1473,"callItm":14,"putItm":36,"isAtm":14},980,{"contract_symbol":1471,"symbol":1471,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":884,"implied_volatility":884,"delta":124,"gamma":124,"theta":1472,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00980000",-0.212105,{"contract_symbol":1474,"symbol":1474,"bid":1475,"ask":1476,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":140,"vega":124,"rho":1477,"in_the_money":36},"REGN  261009P00980000",237,246,-0.026849,{"strike":1479,"call":1480,"put":1483,"callItm":14,"putItm":36,"isAtm":14},990,{"contract_symbol":1481,"symbol":1481,"bid":124,"ask":130,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":906,"implied_volatility":906,"delta":124,"gamma":124,"theta":1482,"vega":124,"rho":124,"in_the_money":14},"REGN  261009C00990000",-0.214267,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":9,"change":9,"changePercent":9,"volume":124,"openInterest":124,"open_interest":124,"iv":935,"implied_volatility":935,"delta":1113,"gamma":124,"theta":1487,"vega":124,"rho":1488,"in_the_money":36},"REGN  261009P00990000",247,256,-0.000002,-0.027123,"2026-10-08T20:10:29.690285+00:00",{"status":1491,"indices":1492,"watchlist":1535,"sectors":1556,"benchmarks":1611},"success",[1493,1501,1508,1515,1521,1528],{"symbol":1494,"name":1495,"price":1496,"change":1497,"pct_change":1498,"is_up":14,"sparkline":1499,"date":1500},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":1502,"name":1503,"price":1504,"change":1505,"pct_change":1506,"is_up":14,"sparkline":1507,"date":1500},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1509,"name":1510,"price":1511,"change":1512,"pct_change":1513,"is_up":14,"sparkline":1514,"date":1500},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1516,"name":1517,"price":1518,"change":1519,"pct_change":1498,"is_up":14,"sparkline":1520,"date":1500},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1522,"name":1523,"price":1524,"change":1525,"pct_change":1526,"is_up":14,"sparkline":1527,"date":1500},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1529,"name":1530,"price":1531,"change":1532,"pct_change":1533,"is_up":36,"sparkline":1534,"date":1500},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1536,1543,1549],{"symbol":1537,"name":1538,"price":1539,"change":1540,"pct_change":1541,"is_up":14,"sparkline":1542,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1544,"name":1545,"price":1546,"change":17,"pct_change":1547,"is_up":36,"sparkline":1548,"date":5},"AAPL","Apple Inc",340.43,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1550,"name":1551,"price":1552,"change":1553,"pct_change":1554,"is_up":14,"sparkline":1555,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1557,1562,1566,1571,1576,1581,1586,1591,1596,1601,1606],{"name":1558,"etf":1559,"change":1560,"price":1561,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":1563,"etf":1564,"change":549,"price":1565,"is_up":36},"Financials","XLF",54.23,{"name":1567,"etf":1568,"change":1569,"price":1570,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":1572,"etf":1573,"change":1574,"price":1575,"is_up":36},"Consumer Cycl","XLY",0.31,111.7,{"name":1577,"etf":1578,"change":1579,"price":1580,"is_up":36},"Consumer Staples","XLP",2.11,83.42,{"name":1582,"etf":1583,"change":1584,"price":1585,"is_up":36},"Energy","XLE",2.97,65.24,{"name":1587,"etf":1588,"change":1589,"price":1590,"is_up":36},"Industrials","XLI",0.33,168.4,{"name":1592,"etf":1593,"change":1594,"price":1595,"is_up":36},"Materials","XLB",0.59,49.27,{"name":1597,"etf":1598,"change":1599,"price":1600,"is_up":36},"Real Estate","XLRE",0.69,40.85,{"name":1602,"etf":1603,"change":1604,"price":1605,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":1607,"etf":1608,"change":1609,"price":1610,"is_up":36},"Comm Services","XLC",0.73,112.07,[1612,1617,1622,1627],{"ticker":1613,"name":1614,"price":1615,"change":1616,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1618,"name":1619,"price":1620,"change":1621,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1623,"name":1624,"price":1625,"change":1626,"is_up":36},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":1628,"name":1629,"price":1630,"change":1631,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03]