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