[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGEN":3,"homepage-market-summary":31,"stock-options-RGEN":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RGEN","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},"Repligen Corp","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Repligen, headquartered in Waltham, Massachusetts, is a global life sciences company that develops and sells bioprocessing equipment and supplies used in the manufacturing of biologic drugs, including monoclonal antibodies, recombinant proteins, vaccines, and cell and gene therapies. Its customers include biopharmaceutical companies, contract development and manufacturing organizations, and other life science companies. It sells four main product categories: filtration and fluid management is the largest category (about 55% of total revenue), while chromatography, proteins, and process analytics are 21%, 11%, and 13%, respectively. Customers in North America, Europe, and Asia-Pacific contribute about 44%, 37%, and 19% of revenue, respectively.","2,000","Waltham, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},163.84,164,164.65,157.4355,167.22,-3.38,-2.02,1224401.765083,26895,161.9008,198.87,100.99,995138.181565258,64.2,9204,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":177,"has_options":75,"symbol":4,"underlying_price":16,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":214,"updated_at":754,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},50,5188,0.32,[189,190,194,198,202,206,210],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",43,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",71,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",134,"270219",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",225,"270521",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",252,"270617",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-12-17",435,"271217",[215,235,256,275,295,317,336,356,376,398,423,451,478,507,531,557,582,605,627,653,673,692,713,734],{"strike":216,"call":217,"put":225,"callItm":75,"putItm":14,"isAtm":14},110,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":224,"in_the_money":75},"RGEN  261016C00110000",52,55.9,0,0.5208,1,0.024109,{"contract_symbol":226,"symbol":226,"bid":221,"ask":227,"last":228,"change":221,"changePercent":9,"volume":221,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":221,"in_the_money":14},"RGEN  261016P00110000",2.15,0.5,600,0.6472,-0.000013,0.000004,-0.000056,0.000014,{"strike":236,"call":237,"put":249,"callItm":75,"putItm":14,"isAtm":14},115,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":221,"changePercent":9,"volume":221,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":75},"RGEN  261016C00115000",47.2,50.9,63.72,2,0.6177,0.999955,0.000012,-0.000174,0.000045,0.025205,{"contract_symbol":250,"symbol":250,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":230,"implied_volatility":230,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":14},"RGEN  261016P00115000",-0.000091,0.000023,-0.000356,0.000088,-0.000003,{"strike":257,"call":258,"put":268,"callItm":75,"putItm":14,"isAtm":14},120,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":222,"implied_volatility":222,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":75},"RGEN  261016C00120000",42.2,45.5,62.55,0.999977,0.000008,-0.000077,0.000024,0.0263,{"contract_symbol":269,"symbol":269,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":230,"implied_volatility":230,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":14},"RGEN  261016P00120000",-0.000487,0.00011,-0.0017,0.000421,-0.000018,{"strike":276,"call":277,"put":287,"callItm":75,"putItm":14,"isAtm":14},125,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":222,"implied_volatility":222,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":75},"RGEN  261016C00125000",37.1,40.7,49.53,0.999806,0.000058,-0.000581,0.000179,0.02739,{"contract_symbol":288,"symbol":288,"bid":221,"ask":289,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":230,"implied_volatility":230,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"RGEN  261016P00125000",2.2,-0.00204,0.000411,-0.006328,0.001566,-0.000075,{"strike":296,"call":297,"put":308,"callItm":75,"putItm":14,"isAtm":14},130,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":221,"changePercent":9,"volume":221,"openInterest":302,"open_interest":302,"iv":222,"implied_volatility":222,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":75},"RGEN  261016C00130000",32.1,35.7,58.8,3,0.998814,0.000312,-0.003105,0.000955,0.028449,{"contract_symbol":309,"symbol":309,"bid":221,"ask":310,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"RGEN  261016P00130000",2.25,0.6469,-0.006877,0.001223,-0.018802,0.004654,-0.000255,{"strike":318,"call":319,"put":328,"callItm":75,"putItm":14,"isAtm":14},135,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":75},"RGEN  261016C00135000",27.4,30.9,0.994611,0.001224,-0.012196,0.003749,0.02939,{"contract_symbol":329,"symbol":329,"bid":221,"ask":330,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":230,"implied_volatility":230,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"RGEN  261016P00135000",2.3,-0.019287,0.002991,-0.046032,0.011388,-0.000718,{"strike":337,"call":338,"put":347,"callItm":75,"putItm":14,"isAtm":14},140,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":243,"implied_volatility":243,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":75},"RGEN  261016C00140000",22.5,25.9,0.961237,0.005606,-0.078605,0.020376,0.029242,{"contract_symbol":348,"symbol":348,"bid":221,"ask":349,"last":73,"change":221,"changePercent":9,"volume":221,"openInterest":350,"open_interest":350,"iv":230,"implied_volatility":230,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"RGEN  261016P00140000",2.4,402,-0.045598,0.006103,-0.093927,0.023237,-0.001704,{"strike":357,"call":358,"put":368,"callItm":75,"putItm":14,"isAtm":14},145,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":221,"changePercent":9,"volume":221,"openInterest":242,"open_interest":242,"iv":222,"implied_volatility":222,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":75},"RGEN  261016C00145000",17.6,21.1,30.8,0.9477,0.008462,-0.084337,0.025928,0.02984,{"contract_symbol":369,"symbol":369,"bid":221,"ask":370,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":230,"implied_volatility":230,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"RGEN  261016P00145000",2.65,-0.092939,0.010594,-0.163057,0.040339,-0.003493,{"strike":377,"call":378,"put":390,"callItm":75,"putItm":14,"isAtm":14},150,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":221,"changePercent":9,"volume":221,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":75},"RGEN  261016C00150000",13.1,16.3,31.9,4,0.4776,0.900327,0.015112,-0.126693,0.042467,0.029174,{"contract_symbol":391,"symbol":391,"bid":221,"ask":302,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"RGEN  261016P00150000",0.5608,-0.134692,0.015936,-0.184183,0.052581,-0.005047,{"strike":399,"call":400,"put":411,"callItm":75,"putItm":14,"isAtm":14},155,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":75},"RGEN  261016C00155000",8.8,12.1,24.4,0.3923,0.837448,0.025835,-0.146113,0.05963,0.027951,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":221,"changePercent":9,"volume":221,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"RGEN  261016P00155000",0.7,3.6,0.8,19,0.5865,-0.247554,0.022221,-0.280884,0.076677,-0.009369,{"strike":424,"call":425,"put":438,"callItm":75,"putItm":14,"isAtm":14},160,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":302,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":75},"RGEN  261016C00160000",6,7.5,4.55,-19.45,7,0.3775,0.674471,0.039331,-0.205984,0.087358,0.022938,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":223,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"RGEN  261016P00160000",2.5,5.2,5.21,2.61,13,0.5894,-0.376214,0.026552,-0.338921,0.09207,-0.014369,{"strike":452,"call":453,"put":466,"callItm":14,"putItm":75,"isAtm":75},165,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":383,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"RGEN  261016C00165000",2.8,6.3,3.62,-26.98,31,0.513,0.478101,0.032012,-0.309592,0.096621,0.016199,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":383,"changePercent":9,"volume":302,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":75},"RGEN  261016P00165000",4.4,7.2,8.5,312,0.5356,-0.519669,0.03067,-0.32331,0.096653,-0.019934,{"strike":479,"call":480,"put":493,"callItm":14,"putItm":75,"isAtm":14},170,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":302,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"RGEN  261016C00170000",1.3,4.8,2.45,-3.35,12,0.5752,0.347967,0.02649,-0.322105,0.089652,0.011813,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":75},"RGEN  261016P00170000",7.4,10.6,10.4,3.4,5,438,0.5519,-0.659412,0.027389,-0.30657,0.088935,-0.025666,{"strike":508,"call":509,"put":519,"callItm":14,"putItm":75,"isAtm":14},175,{"contract_symbol":510,"symbol":510,"bid":511,"ask":414,"last":512,"change":221,"changePercent":9,"volume":221,"openInterest":486,"open_interest":486,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"RGEN  261016C00175000",0.05,4.35,0.5904,0.238807,0.021648,-0.277305,0.075203,0.008154,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":221,"changePercent":9,"volume":221,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":75},"RGEN  261016P00175000",11.2,14.2,7.3,452,0.5398,-0.783673,0.022397,-0.239776,0.071129,-0.030931,{"strike":532,"call":533,"put":544,"callItm":14,"putItm":75,"isAtm":14},180,{"contract_symbol":534,"symbol":534,"bid":221,"ask":535,"last":535,"change":536,"changePercent":9,"volume":223,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"RGEN  261016C00180000",1.2,-1.85,20,0.5805,0.146501,0.016299,-0.201844,0.055669,0.005037,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":549,"changePercent":9,"volume":223,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":75},"RGEN  261016P00180000",15.4,18.2,21.4,12.7,53,0.605,-0.842644,0.016399,-0.220602,0.058376,-0.034056,{"strike":558,"call":559,"put":570,"callItm":14,"putItm":75,"isAtm":14},185,{"contract_symbol":560,"symbol":560,"bid":221,"ask":561,"last":562,"change":563,"changePercent":9,"volume":223,"openInterest":537,"open_interest":537,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"RGEN  261016C00185000",2.35,1.1,-0.55,0.6393,0.108231,0.011985,-0.180005,0.045083,0.003717,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":221,"changePercent":9,"volume":221,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":75},"RGEN  261016P00185000",20.1,23.4,12.9,108,0.6519,-0.886925,0.012129,-0.189405,0.046518,-0.03667,{"strike":583,"call":584,"put":595,"callItm":14,"putItm":75,"isAtm":14},190,{"contract_symbol":585,"symbol":585,"bid":221,"ask":586,"last":587,"change":221,"changePercent":9,"volume":221,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"RGEN  261016C00190000",0.55,1.6,220,0.6277,0.060874,0.007912,-0.114578,0.029223,0.002101,{"contract_symbol":596,"symbol":596,"bid":597,"ask":321,"last":598,"change":221,"changePercent":9,"volume":221,"openInterest":499,"open_interest":499,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":75},"RGEN  261016P00190000",25,11.36,0.6616,-0.928317,0.008521,-0.137052,0.033169,-0.03918,{"strike":606,"call":607,"put":616,"callItm":14,"putItm":75,"isAtm":14},195,{"contract_symbol":608,"symbol":608,"bid":221,"ask":482,"last":440,"change":221,"changePercent":9,"volume":221,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"RGEN  261016C00195000",45,0.6101,0.029881,0.004583,-0.062682,0.01645,0.001037,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":221,"changePercent":9,"volume":221,"openInterest":242,"open_interest":242,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":75},"RGEN  261016P00195000",30,33,14.62,0.777,-0.927308,0.007333,-0.162702,0.033525,-0.040257,{"strike":628,"call":629,"put":642,"callItm":14,"putItm":75,"isAtm":14},200,{"contract_symbol":630,"symbol":630,"bid":511,"ask":631,"last":632,"change":633,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"RGEN  261016C00200000",0.2,0.1,-0.26,26,2284,0.653,0.021979,0.003311,-0.051884,0.012721,0.000762,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":75},"RGEN  261016P00200000",35.3,38.1,15.8,0.8436,-0.937536,0.006008,-0.157105,0.029818,-0.041708,{"strike":654,"call":655,"put":663,"callItm":14,"putItm":75,"isAtm":14},210,{"contract_symbol":656,"symbol":656,"bid":221,"ask":228,"last":228,"change":221,"changePercent":9,"volume":221,"openInterest":618,"open_interest":618,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"RGEN  261016C00210000",0.7842,0.018762,0.002411,-0.054482,0.011124,0.000646,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":75},"RGEN  261016P00210000",45.4,48.1,0.9646,-0.952219,0.004251,-0.145349,0.024125,-0.044408,{"strike":588,"call":674,"put":683,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":675,"symbol":675,"bid":221,"ask":227,"last":676,"change":221,"changePercent":9,"volume":221,"openInterest":677,"open_interest":677,"iv":657,"implied_volatility":657,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"RGEN  261016C00220000",0.4,55,0.006556,0.000967,-0.021848,0.004461,0.000227,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":685,"change":403,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":667,"implied_volatility":667,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":75},"RGEN  261016P00220000",54.8,58.1,-0.976843,0.002342,-0.080087,0.013293,-0.04743,{"strike":693,"call":694,"put":702,"callItm":14,"putItm":75,"isAtm":14},230,{"contract_symbol":695,"symbol":695,"bid":221,"ask":227,"last":183,"change":221,"changePercent":9,"volume":221,"openInterest":696,"open_interest":696,"iv":657,"implied_volatility":657,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"RGEN  261016C00230000",10,0.002094,0.000348,-0.007853,0.001603,0.000073,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":707,"changePercent":9,"volume":223,"openInterest":221,"open_interest":221,"iv":667,"implied_volatility":667,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":75},"RGEN  261016P00230000",64.6,67.6,64.83,28.43,-0.989383,0.0012,-0.041036,0.006811,-0.050047,{"strike":714,"call":715,"put":724,"callItm":14,"putItm":75,"isAtm":14},240,{"contract_symbol":716,"symbol":716,"bid":221,"ask":227,"last":717,"change":221,"changePercent":9,"volume":221,"openInterest":718,"open_interest":718,"iv":657,"implied_volatility":657,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"RGEN  261016C00240000",0.83,16,0.000618,0.000114,-0.00257,0.000525,0.000022,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":75},"RGEN  261016P00240000",74.6,78.1,0.8713,-0.998102,0.000286,-0.007979,0.001466,-0.05254,{"strike":735,"call":736,"put":745,"callItm":14,"putItm":75,"isAtm":14},250,{"contract_symbol":737,"symbol":737,"bid":221,"ask":227,"last":738,"change":221,"changePercent":9,"volume":221,"openInterest":427,"open_interest":427,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"RGEN  261016C00250000",1.05,0.7385,0.000069,0.000016,-0.000314,0.000068,0.000002,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":667,"implied_volatility":667,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":75},"RGEN  261016P00250000",84.4,88,-0.99806,0.000264,-0.009014,0.001496,-0.054727,"2026-10-08T21:07:54.284258+00:00"]