[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTZ":3,"homepage-market-summary":26,"stock-options-RGTZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RGTZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Short RGTI ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},16.47,16.13,16.86,15.2,16.5419,-0.0719,-0.43,207258.815587,37.48,2.24,8316921.604186542,40.4,249,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"status":170,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":113,"expiration_iv":113,"kpis":176,"expirations":180,"strikes":202,"updated_at":639,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":113},0,320,0.84,[181,182,186,190,194,198],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-01-15",100,"270115",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",135,"270219",{"date":195,"label":195,"type":173,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",226,"270521",{"date":199,"label":199,"type":173,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",471,"280121",[203,217,235,254,274,294,318,342,366,391,414,434,453,473,492,513,532,550,568,585,602,620],{"strike":204,"call":205,"put":213,"callItm":11,"putItm":63,"isAtm":63},5,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":211,"gamma":177,"theta":177,"vega":177,"rho":212,"in_the_money":11},"RGTZ  261016C00005000",12.3,13.4,0.2,1.5377,1,0.001267,{"contract_symbol":214,"symbol":214,"bid":177,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":63},"RGTZ  261016P00005000",0.4,1.4436,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":63,"isAtm":63},10,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"RGTZ  261016C00010000",7.3,8.4,0.993088,0.00444,-0.004518,0.000544,0.002501,{"contract_symbol":229,"symbol":229,"bid":177,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":63},"RGTZ  261016P00010000",-0.00457,0.003275,-0.002937,0.000377,-0.000022,{"strike":236,"call":237,"put":247,"callItm":11,"putItm":63,"isAtm":63},11,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"RGTZ  261016C00011000",6.3,7.4,1.3261,0.991529,0.00613,-0.004681,0.000654,0.002747,{"contract_symbol":248,"symbol":248,"bid":177,"ask":55,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":63},"RGTZ  261016P00011000",-0.014187,0.008859,-0.007944,0.001019,-0.000069,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":63,"isAtm":63},12,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"RGTZ  261016C00012000",5.3,6.4,0.95701,0.021049,-0.021417,0.002579,0.002827,{"contract_symbol":266,"symbol":266,"bid":177,"ask":55,"last":267,"change":177,"changePercent":9,"volume":177,"openInterest":268,"open_interest":268,"iv":216,"implied_volatility":216,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":63},"RGTZ  261016P00012000",0.21,2,-0.034881,0.018911,-0.016958,0.002175,-0.000172,{"strike":275,"call":276,"put":286,"callItm":11,"putItm":63,"isAtm":63},13,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":177,"changePercent":9,"volume":177,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":11},"RGTZ  261016C00013000",4.4,5.5,2.35,0.917739,0.034981,-0.035593,0.004285,0.002879,{"contract_symbol":287,"symbol":287,"bid":177,"ask":155,"last":288,"change":177,"changePercent":9,"volume":177,"openInterest":211,"open_interest":211,"iv":216,"implied_volatility":216,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":63},"RGTZ  261016P00013000",0.5,-0.071438,0.033471,-0.030016,0.00385,-0.000357,{"strike":295,"call":296,"put":307,"callItm":11,"putItm":63,"isAtm":11},14,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":280,"change":177,"changePercent":9,"volume":177,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"RGTZ  261016C00014000",3.5,4.5,21,1.3041,0.896733,0.048585,-0.03588,0.005094,0.003032,{"contract_symbol":308,"symbol":308,"bid":177,"ask":309,"last":310,"change":177,"changePercent":9,"volume":177,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":63},"RGTZ  261016P00014000",0.65,1.85,20,1.2322,-0.096436,0.049134,-0.032106,0.004824,-0.000477,{"strike":319,"call":320,"put":331,"callItm":11,"putItm":63,"isAtm":11},15,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":177,"changePercent":9,"volume":177,"openInterest":311,"open_interest":311,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"RGTZ  261016C00015000",2.7,3.7,1.72,1.2955,0.819601,0.071858,-0.0519,0.007417,0.002891,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":177,"changePercent":9,"volume":177,"openInterest":268,"open_interest":268,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":63},"RGTZ  261016P00015000",0.05,0.8,1.64,1.2417,-0.166657,0.070963,-0.047508,0.007084,-0.000839,{"strike":343,"call":344,"put":355,"callItm":11,"putItm":63,"isAtm":11},16,{"contract_symbol":345,"symbol":345,"bid":91,"ask":346,"last":347,"change":177,"changePercent":9,"volume":177,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"RGTZ  261016C00016000",2.85,1.68,8,1.2754,0.728128,0.092161,-0.064517,0.009365,0.002664,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":63},"RGTZ  261016P00016000",0.25,1.05,2.3,1.2897,-0.273354,0.091387,-0.065416,0.00939,-0.001401,{"strike":367,"call":368,"put":380,"callItm":63,"putItm":11,"isAtm":11},17,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":177,"changePercent":9,"volume":177,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":63},"RGTZ  261016C00017000",1.35,2.2,0.75,107,1.2531,0.621912,0.107484,-0.072629,0.010731,0.002345,{"contract_symbol":381,"symbol":381,"bid":334,"ask":382,"last":383,"change":177,"changePercent":9,"volume":177,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"RGTZ  261016P00017000",1.4,2.25,105,1.2942,-0.379391,0.104176,-0.075094,0.010742,-0.001981,{"strike":392,"call":393,"put":404,"callItm":63,"putItm":11,"isAtm":11},18,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":211,"change":177,"changePercent":9,"volume":177,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":63},"RGTZ  261016C00018000",0.85,1.7,3,1.2047,0.516182,0.116691,-0.073543,0.011302,0.002007,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":397,"change":177,"changePercent":9,"volume":177,"openInterest":268,"open_interest":268,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"RGTZ  261016P00018000",1.1,1.9,1.254,-0.481391,0.112081,-0.076527,0.011299,-0.002559,{"strike":415,"call":416,"put":425,"callItm":63,"putItm":11,"isAtm":63},19,{"contract_symbol":417,"symbol":417,"bid":55,"ask":418,"last":370,"change":177,"changePercent":9,"volume":177,"openInterest":255,"open_interest":255,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":63},"RGTZ  261016C00019000",1.3,1.223,0.398221,0.111782,-0.071954,0.010892,0.001567,{"contract_symbol":426,"symbol":426,"bid":396,"ask":427,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"RGTZ  261016P00019000",2.55,1.3174,-0.589001,0.104601,-0.078128,0.010979,-0.003217,{"strike":311,"call":435,"put":443,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":436,"symbol":436,"bid":209,"ask":211,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":63},"RGTZ  261016C00020000",1.2599,0.308413,0.098983,-0.067614,0.009936,0.001225,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"RGTZ  261016P00020000",2.4,3.3,1.3605,-0.672907,0.093973,-0.074847,0.010186,-0.003786,{"strike":300,"call":454,"put":463,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":455,"symbol":455,"bid":333,"ask":334,"last":456,"change":177,"changePercent":9,"volume":177,"openInterest":268,"open_interest":268,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":63},"RGTZ  261016C00021000",1.6,1.2154,0.218261,0.08592,-0.054614,0.00832,0.000882,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"RGTZ  261016P00021000",3.2,4.1,1.3931,-0.736292,0.082712,-0.069708,0.009264,-0.004276,{"strike":474,"call":475,"put":483,"callItm":63,"putItm":11,"isAtm":63},22,{"contract_symbol":476,"symbol":476,"bid":177,"ask":309,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":63},"RGTZ  261016C00022000",1.1109,0.128893,0.067064,-0.035619,0.005936,0.000532,{"contract_symbol":484,"symbol":484,"bid":485,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"RGTZ  261016P00022000",4,1.2029,-0.848744,0.069054,-0.042998,0.006618,-0.004958,{"strike":493,"call":494,"put":503,"callItm":63,"putItm":11,"isAtm":63},23,{"contract_symbol":495,"symbol":495,"bid":177,"ask":496,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":63},"RGTZ  261016C00023000",0.6,1.1752,0.097237,0.051834,-0.030805,0.004853,0.000401,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"RGTZ  261016P00023000",4.9,5.9,0.9054,-0.958481,0.034754,-0.012261,0.002507,-0.005653,{"strike":514,"call":515,"put":523,"callItm":63,"putItm":11,"isAtm":63},24,{"contract_symbol":516,"symbol":516,"bid":177,"ask":288,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":63},"RGTZ  261016C00024000",1.1591,0.063733,0.037993,-0.022165,0.003541,0.000266,{"contract_symbol":524,"symbol":524,"bid":506,"ask":525,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"RGTZ  261016P00024000",6.9,1.0913,-0.948447,0.034152,-0.017662,0.002996,-0.005866,{"strike":533,"call":534,"put":541,"callItm":63,"putItm":11,"isAtm":63},25,{"contract_symbol":535,"symbol":535,"bid":177,"ask":288,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":497,"implied_volatility":497,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":63},"RGTZ  261016C00025000",0.040654,0.026324,-0.015644,0.002465,0.00017,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":174,"change":177,"changePercent":9,"volume":177,"openInterest":348,"open_interest":348,"iv":507,"implied_volatility":507,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"RGTZ  261016P00025000",6.8,7.9,-0.989605,0.010787,-0.003805,0.000778,-0.006292,{"strike":551,"call":552,"put":559,"callItm":63,"putItm":11,"isAtm":63},26,{"contract_symbol":553,"symbol":553,"bid":177,"ask":55,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":497,"implied_volatility":497,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":63},"RGTZ  261016C00026000",0.025422,0.017869,-0.010619,0.001673,0.000107,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":507,"implied_volatility":507,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"RGTZ  261016P00026000",7.8,8.8,-0.995115,0.005542,-0.001955,0.0004,-0.006569,{"strike":569,"call":570,"put":577,"callItm":63,"putItm":11,"isAtm":63},27,{"contract_symbol":571,"symbol":571,"bid":177,"ask":55,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":517,"implied_volatility":517,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":63},"RGTZ  261016C00027000",0.015292,0.011715,-0.006835,0.001092,0.000065,{"contract_symbol":578,"symbol":578,"bid":562,"ask":579,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":507,"implied_volatility":507,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"RGTZ  261016P00027000",9.8,-0.997784,0.002722,-0.00096,0.000196,-0.006833,{"strike":586,"call":587,"put":594,"callItm":63,"putItm":11,"isAtm":63},28,{"contract_symbol":588,"symbol":588,"bid":177,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":497,"implied_volatility":497,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":63},"RGTZ  261016C00028000",0.009414,0.007622,-0.00453,0.000714,0.00004,{"contract_symbol":595,"symbol":595,"bid":579,"ask":596,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":526,"implied_volatility":526,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"RGTZ  261016P00028000",10.8,-0.994085,0.005425,-0.002806,0.000476,-0.007072,{"strike":603,"call":604,"put":611,"callItm":63,"putItm":11,"isAtm":63},29,{"contract_symbol":605,"symbol":605,"bid":177,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":497,"implied_volatility":497,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":63},"RGTZ  261016C00029000",0.005599,0.004821,-0.002865,0.000451,0.000024,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":507,"implied_volatility":507,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"RGTZ  261016P00029000",10.7,11.8,-0.999583,0.000587,-0.000207,0.000042,-0.007348,{"strike":621,"call":622,"put":629,"callItm":63,"putItm":11,"isAtm":63},30,{"contract_symbol":623,"symbol":623,"bid":177,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":517,"implied_volatility":517,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":63},"RGTZ  261016C00030000",0.003134,0.002896,-0.001689,0.00027,0.000013,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":295,"change":177,"changePercent":9,"volume":177,"openInterest":633,"open_interest":633,"iv":526,"implied_volatility":526,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"RGTZ  261016P00030000",11.7,12.8,6,-0.998218,0.001845,-0.000954,0.000162,-0.007596,"2026-10-07T13:58:59.626029+00:00"]