[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTI":3,"homepage-market-summary":31,"stock-options-RGTI":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RGTI","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},"Rigetti Computing, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Rigetti Computing Inc builds quantum computers and the superconducting quantum processors that power them. The Company sells 9-qubit to 108-qubit quantum computing systems under the Novera and Cepheus trade names. Through the Rigetti Quantum Cloud Services (QCS) platform, the Company's machines can be integrated into any public, private or hybrid cloud. The Company also operates in Fremont, California; London, United Kingdom; Adelaide, Australia; British Columbia, Canada and Mumbai, India. The Company's revenue is derived from operations in the United States and the United Kingdom.","164","Berkeley, CA",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},14.14,14.41,14.61,13.7403,14.59,-0.45,-3.08,17014943.144059,101825,14.0886,58.15,12.53,37520100.08731067,3.5,1373,{"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":251,"updated_at":869,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.2,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},12572,39319,0.76,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",15,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",22,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",29,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",36,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",43,"261120",{"date":216,"label":216,"type":180,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-27",50,"261127",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-12-18",71,"261218",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-01-15",99,"270115",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-02-19",134,"270219",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-03-19",162,"270319",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-05-21",225,"270521",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-06-17",252,"270617",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",470,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",834,"290119",[252,269,285,298,314,329,348,366,384,405,427,453,481,509,534,560,585,607,629,652,672,690,704,720,737,753,768,782,795,808,820,832,846,858],{"strike":253,"call":254,"put":263,"callItm":75,"putItm":14,"isAtm":14},5,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":181,"gamma":259,"theta":259,"vega":259,"rho":262,"in_the_money":75},"RGTI  261009C00005000",8.3,9.85,9.55,0,12,0.9527,0.00013,{"contract_symbol":264,"symbol":264,"bid":259,"ask":265,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":268,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00005000",0.01,4,0.9573,-0.001681,{"strike":193,"call":270,"put":280,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":266,"open_interest":266,"iv":277,"implied_volatility":277,"delta":181,"gamma":259,"theta":278,"vega":259,"rho":279,"in_the_money":75},"RGTI  261009C00008000",5.7,6.8,6.2,-0.97,6,1.0788,-0.000002,0.000208,{"contract_symbol":281,"symbol":281,"bid":259,"ask":265,"last":265,"change":9,"changePercent":9,"volume":282,"openInterest":259,"open_interest":259,"iv":283,"implied_volatility":283,"delta":259,"gamma":259,"theta":284,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00008000",2,0.952,-0.002691,{"strike":286,"call":287,"put":295,"callItm":75,"putItm":14,"isAtm":14},9,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":282,"openInterest":266,"open_interest":266,"iv":261,"implied_volatility":261,"delta":181,"gamma":259,"theta":293,"vega":259,"rho":294,"in_the_money":75},"RGTI  261009C00009000",4.7,5.35,5.18,-1.06,-0.000003,0.000235,{"contract_symbol":296,"symbol":296,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":283,"implied_volatility":283,"delta":259,"gamma":259,"theta":297,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00009000",-0.003299,{"strike":299,"call":300,"put":309,"callItm":75,"putItm":14,"isAtm":14},10,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":305,"changePercent":9,"volume":286,"openInterest":306,"open_interest":306,"iv":277,"implied_volatility":277,"delta":181,"gamma":259,"theta":307,"vega":259,"rho":308,"in_the_money":75},"RGTI  261009C00010000",3.75,4.45,3.85,-0.6,18,-0.000004,0.00026,{"contract_symbol":310,"symbol":310,"bid":259,"ask":311,"last":312,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":283,"implied_volatility":283,"delta":259,"gamma":259,"theta":313,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00010000",0.65,0.18,-0.004972,{"strike":315,"call":316,"put":325,"callItm":75,"putItm":14,"isAtm":14},10.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":21,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":277,"implied_volatility":277,"delta":181,"gamma":259,"theta":323,"vega":259,"rho":324,"in_the_money":75},"RGTI  261009C00010500",2.53,4.75,3.58,7,13,-0.000005,0.000273,{"contract_symbol":326,"symbol":326,"bid":259,"ask":311,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":327,"open_interest":327,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":328,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00010500",26,-0.005942,{"strike":330,"call":331,"put":341,"callItm":75,"putItm":14,"isAtm":14},11,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":336,"changePercent":9,"volume":181,"openInterest":266,"open_interest":266,"iv":277,"implied_volatility":277,"delta":337,"gamma":338,"theta":339,"vega":259,"rho":340,"in_the_money":75},"RGTI  261009C00011000",2.6,3.95,3.15,-0.53,0.999998,0.000013,-0.000007,0.000286,{"contract_symbol":342,"symbol":342,"bid":259,"ask":343,"last":344,"change":259,"changePercent":9,"volume":259,"openInterest":345,"open_interest":345,"iv":283,"implied_volatility":283,"delta":259,"gamma":346,"theta":347,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00011000",0.7,0.03,105,0.000001,-0.006909,{"strike":349,"call":350,"put":360,"callItm":75,"putItm":14,"isAtm":14},11.5,{"contract_symbol":351,"symbol":351,"bid":352,"ask":128,"last":353,"change":259,"changePercent":9,"volume":259,"openInterest":354,"open_interest":354,"iv":277,"implied_volatility":277,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":75},"RGTI  261009C00011500",2.01,3.08,3,0.999926,0.000383,-0.000008,0.000002,0.000299,{"contract_symbol":361,"symbol":361,"bid":259,"ask":265,"last":265,"change":259,"changePercent":9,"volume":362,"openInterest":197,"open_interest":197,"iv":283,"implied_volatility":283,"delta":363,"gamma":364,"theta":365,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009P00011500",30,-0.000009,0.000058,-0.007879,{"strike":260,"call":367,"put":378,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":181,"openInterest":193,"open_interest":193,"iv":261,"implied_volatility":261,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":75},"RGTI  261009C00012000",1.51,2.57,2.23,-0.35,0.999694,0.001638,-0.00001,0.000008,0.000313,{"contract_symbol":379,"symbol":379,"bid":259,"ask":380,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":221,"open_interest":221,"iv":283,"implied_volatility":283,"delta":381,"gamma":382,"theta":383,"vega":376,"rho":259,"in_the_money":14},"RGTI  261009P00012000",0.75,-0.000317,0.001693,-0.008849,{"strike":385,"call":386,"put":396,"callItm":75,"putItm":14,"isAtm":75},12.5,{"contract_symbol":387,"symbol":387,"bid":388,"ask":371,"last":389,"change":390,"changePercent":9,"volume":193,"openInterest":321,"open_interest":321,"iv":277,"implied_volatility":277,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":75},"RGTI  261009C00012500",1.29,1.48,-0.72,0.988689,0.038089,-0.003921,0.000214,0.000321,{"contract_symbol":397,"symbol":397,"bid":259,"ask":398,"last":265,"change":399,"changePercent":9,"volume":181,"openInterest":400,"open_interest":400,"iv":283,"implied_volatility":283,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":278,"in_the_money":14},"RGTI  261009P00012500",0.04,-0.01,67,-0.00499,0.020999,-0.009819,0.000104,{"strike":322,"call":406,"put":417,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":407,"symbol":407,"bid":311,"ask":408,"last":409,"change":410,"changePercent":9,"volume":321,"openInterest":411,"open_interest":411,"iv":277,"implied_volatility":277,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":75},"RGTI  261009C00013000",2.07,1.11,-0.46,23,0.94148,0.149961,-0.019966,0.000843,0.000316,{"contract_symbol":418,"symbol":418,"bid":259,"ask":419,"last":265,"change":399,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":267,"implied_volatility":267,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"RGTI  261009P00013000",0.02,97,306,-0.038208,0.119949,-0.010792,0.0006,-0.000014,{"strike":428,"call":429,"put":442,"callItm":75,"putItm":14,"isAtm":75},13.5,{"contract_symbol":430,"symbol":430,"bid":431,"ask":153,"last":432,"change":433,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":75},"RGTI  261009C00013500",0.32,0.62,-0.49,48,52,0.9016,0.852026,0.354928,-0.05077,0.001668,0.000296,{"contract_symbol":443,"symbol":443,"bid":259,"ask":444,"last":419,"change":399,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"RGTI  261009P00013500",0.05,230,179,0.613,-0.064389,0.284363,-0.012574,0.000909,-0.000024,{"strike":454,"call":455,"put":468,"callItm":75,"putItm":14,"isAtm":75},14,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":458,"change":459,"changePercent":9,"volume":460,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":75},"RGTI  261009C00014000",0.25,0.29,-0.4,812,69,0.6711,0.628673,0.780121,-0.126509,0.002729,0.000224,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":344,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"RGTI  261009P00014000",0.1,0.13,0.11,1094,827,0.6388,-0.36571,0.815437,-0.117724,0.002716,-0.000138,{"strike":482,"call":483,"put":496,"callItm":14,"putItm":75,"isAtm":75},14.5,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":73,"change":487,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"RGTI  261009C00014500",0.06,0.08,-0.27,1425,294,0.6385,0.237853,0.67014,-0.063466,0.002237,0.000086,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":499,"change":500,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":75},"RGTI  261009P00014500",0.38,0.48,0.24,924,2357,0.7445,-0.733729,0.610756,-0.085514,0.002371,-0.000282,{"strike":197,"call":510,"put":521,"callItm":14,"putItm":75,"isAtm":75},{"contract_symbol":511,"symbol":511,"bid":265,"ask":419,"last":265,"change":512,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"RGTI  261009C00015000",-0.13,3242,2487,0.7421,0.064049,0.233949,-0.014728,0.000905,0.000023,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":237,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":75},"RGTI  261009P00015000",0.8,0.99,0.96,0.42,1739,1.0817,-0.84831,0.300745,-0.060046,0.001696,-0.000336,{"strike":535,"call":536,"put":547,"callItm":14,"putItm":75,"isAtm":75},15.5,{"contract_symbol":537,"symbol":537,"bid":259,"ask":265,"last":265,"change":538,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"RGTI  261009C00015500",-0.05,803,1714,0.9571,0.033861,0.10867,-0.009072,0.000544,0.000012,{"contract_symbol":548,"symbol":548,"bid":549,"ask":369,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":75},"RGTI  261009P00015500",1.28,1.36,0.39,474,679,1.4601,-0.882152,0.187336,-0.059003,0.001426,-0.000362,{"strike":561,"call":562,"put":572,"callItm":14,"putItm":75,"isAtm":75},16,{"contract_symbol":563,"symbol":563,"bid":259,"ask":265,"last":265,"change":399,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"RGTI  261009C00016000",281,3886,1.0981,0.015708,0.049627,-0.004366,0.000285,0.000006,{"contract_symbol":573,"symbol":573,"bid":574,"ask":408,"last":575,"change":576,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":75},"RGTI  261009P00016000",1.72,1.91,0.43,1613,1226,1.838,-0.895333,0.136522,-0.063947,0.001312,-0.00038,{"strike":586,"call":587,"put":596,"callItm":14,"putItm":75,"isAtm":75},16.5,{"contract_symbol":588,"symbol":588,"bid":259,"ask":419,"last":265,"change":399,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":358,"in_the_money":14},"RGTI  261009C00016500",196,2751,1.1451,0.004658,0.016419,-0.003397,0.000098,{"contract_symbol":597,"symbol":597,"bid":598,"ask":333,"last":370,"change":599,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":579,"implied_volatility":579,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":75},"RGTI  261009P00016500",2.21,0.56,412,248,-0.943321,0.085723,-0.062426,0.000824,-0.00041,{"strike":608,"call":609,"put":616,"callItm":14,"putItm":75,"isAtm":14},17,{"contract_symbol":610,"symbol":610,"bid":259,"ask":265,"last":419,"change":259,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":591,"implied_volatility":591,"delta":613,"gamma":614,"theta":615,"vega":520,"rho":259,"in_the_money":14},"RGTI  261009C00017000",54,5406,0.000932,0.003817,-0.003024,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":461,"open_interest":461,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":75},"RGTI  261009P00017000",2.67,3.35,2.9,0.52,150,1.7997,-0.974541,0.045667,-0.055877,0.000428,-0.000434,{"strike":630,"call":631,"put":639,"callItm":14,"putItm":75,"isAtm":14},17.5,{"contract_symbol":632,"symbol":632,"bid":259,"ask":344,"last":398,"change":344,"changePercent":9,"volume":633,"openInterest":634,"open_interest":634,"iv":591,"implied_volatility":591,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":259,"in_the_money":14},"RGTI  261009C00017500",21,1329,0.000155,0.000721,-0.003012,0.000004,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":644,"changePercent":9,"volume":645,"openInterest":646,"open_interest":646,"iv":623,"implied_volatility":623,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":75},"RGTI  261009P00017500",2.72,4.25,3.05,1.08,86,56,-0.988329,0.023462,-0.054836,0.00022,-0.000452,{"strike":306,"call":653,"put":660,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":654,"symbol":654,"bid":259,"ask":265,"last":265,"change":259,"changePercent":9,"volume":655,"openInterest":656,"open_interest":656,"iv":591,"implied_volatility":591,"delta":657,"gamma":658,"theta":659,"vega":346,"rho":259,"in_the_money":14},"RGTI  261009C00018000",59,1862,0.000022,0.000113,-0.002999,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":663,"change":664,"changePercent":9,"volume":665,"openInterest":666,"open_interest":666,"iv":623,"implied_volatility":623,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":75},"RGTI  261009P00018000",3.65,4.3,0.85,58,39,-0.994981,0.011164,-0.053794,0.000105,-0.000467,{"strike":673,"call":674,"put":681,"callItm":14,"putItm":75,"isAtm":14},18.5,{"contract_symbol":675,"symbol":675,"bid":259,"ask":265,"last":265,"change":676,"changePercent":9,"volume":181,"openInterest":677,"open_interest":677,"iv":591,"implied_volatility":591,"delta":678,"gamma":679,"theta":680,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00018500",-0.02,887,0.000003,0.000015,-0.002987,{"contract_symbol":682,"symbol":682,"bid":302,"ask":683,"last":684,"change":259,"changePercent":9,"volume":259,"openInterest":193,"open_interest":193,"iv":623,"implied_volatility":623,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":75},"RGTI  261009P00018500",4.8,3.87,-0.997966,0.004953,-0.052753,0.000046,-0.000481,{"strike":691,"call":692,"put":696,"callItm":14,"putItm":75,"isAtm":14},19,{"contract_symbol":693,"symbol":693,"bid":259,"ask":485,"last":265,"change":259,"changePercent":9,"volume":181,"openInterest":694,"open_interest":694,"iv":566,"implied_volatility":566,"delta":259,"gamma":346,"theta":695,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00019000",1499,-0.003425,{"contract_symbol":697,"symbol":697,"bid":642,"ask":272,"last":698,"change":108,"changePercent":9,"volume":201,"openInterest":322,"open_interest":322,"iv":623,"implied_volatility":623,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":75},"RGTI  261009P00019000",5.02,-0.99922,0.002062,-0.051712,0.000019,-0.000494,{"strike":705,"call":706,"put":710,"callItm":14,"putItm":75,"isAtm":14},19.5,{"contract_symbol":707,"symbol":707,"bid":259,"ask":457,"last":398,"change":259,"changePercent":9,"volume":259,"openInterest":708,"open_interest":708,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":709,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00019500",124,-0.002964,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":715,"changePercent":9,"volume":266,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":716,"gamma":717,"theta":718,"vega":376,"rho":719,"in_the_money":75},"RGTI  261009P00019500",4.55,6.45,5.41,0.51,-0.999716,0.00081,-0.050671,-0.000508,{"strike":721,"call":722,"put":727,"callItm":14,"putItm":75,"isAtm":14},20,{"contract_symbol":723,"symbol":723,"bid":259,"ask":265,"last":265,"change":399,"changePercent":9,"volume":724,"openInterest":725,"open_interest":725,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":726,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00020000",133,1660,-0.002952,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":732,"changePercent":9,"volume":193,"openInterest":354,"open_interest":354,"iv":623,"implied_volatility":623,"delta":733,"gamma":734,"theta":735,"vega":678,"rho":736,"in_the_money":75},"RGTI  261009P00020000",5.65,6.4,6.04,0.61,-0.999901,0.000301,-0.04963,-0.000521,{"strike":738,"call":739,"put":745,"callItm":14,"putItm":75,"isAtm":14},20.5,{"contract_symbol":740,"symbol":740,"bid":259,"ask":741,"last":470,"change":742,"changePercent":9,"volume":354,"openInterest":743,"open_interest":743,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":744,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00020500",0.15,0.09,4097,-0.002942,{"contract_symbol":746,"symbol":746,"bid":747,"ask":273,"last":748,"change":343,"changePercent":9,"volume":266,"openInterest":282,"open_interest":282,"iv":579,"implied_volatility":579,"delta":749,"gamma":750,"theta":751,"vega":346,"rho":752,"in_the_money":75},"RGTI  261009P00020500",5.75,6.52,-0.999951,0.000152,-0.050263,-0.000534,{"strike":633,"call":754,"put":758,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":755,"symbol":755,"bid":259,"ask":170,"last":444,"change":419,"changePercent":9,"volume":321,"openInterest":756,"open_interest":756,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":757,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00021000",170,-0.002931,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":763,"changePercent":9,"volume":282,"openInterest":259,"open_interest":259,"iv":623,"implied_volatility":623,"delta":764,"gamma":765,"theta":766,"vega":259,"rho":767,"in_the_money":75},"RGTI  261009P00021000",6.35,7.35,7.03,1.13,-0.999989,0.000036,-0.047549,-0.000547,{"strike":769,"call":770,"put":774,"callItm":14,"putItm":75,"isAtm":14},21.5,{"contract_symbol":771,"symbol":771,"bid":259,"ask":741,"last":73,"change":399,"changePercent":9,"volume":354,"openInterest":772,"open_interest":772,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":773,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00021500",503,-0.002921,{"contract_symbol":775,"symbol":775,"bid":776,"ask":256,"last":777,"change":778,"changePercent":9,"volume":282,"openInterest":608,"open_interest":608,"iv":623,"implied_volatility":623,"delta":779,"gamma":546,"theta":780,"vega":259,"rho":781,"in_the_money":75},"RGTI  261009P00021500",6.5,7.62,1.32,-0.999997,-0.046508,-0.00056,{"strike":201,"call":783,"put":787,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":784,"symbol":784,"bid":259,"ask":419,"last":419,"change":259,"changePercent":9,"volume":259,"openInterest":785,"open_interest":785,"iv":566,"implied_volatility":566,"delta":259,"gamma":259,"theta":786,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00022000",1241,-0.00341,{"contract_symbol":788,"symbol":788,"bid":321,"ask":789,"last":790,"change":791,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":579,"implied_volatility":579,"delta":792,"gamma":571,"theta":793,"vega":259,"rho":794,"in_the_money":75},"RGTI  261009P00022000",8.75,8.07,1.34,-0.999998,-0.045704,-0.000574,{"strike":796,"call":797,"put":802,"callItm":14,"putItm":75,"isAtm":14},22.5,{"contract_symbol":798,"symbol":798,"bid":259,"ask":799,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":800,"open_interest":800,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":801,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00022500",0.2,999,-0.002902,{"contract_symbol":803,"symbol":803,"bid":193,"ask":789,"last":804,"change":259,"changePercent":9,"volume":259,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":805,"gamma":346,"theta":806,"vega":259,"rho":807,"in_the_money":75},"RGTI  261009P00022500",7.48,-1,-0.044426,-0.000586,{"strike":411,"call":809,"put":813,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":810,"symbol":810,"bid":259,"ask":811,"last":486,"change":259,"changePercent":9,"volume":259,"openInterest":400,"open_interest":400,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":812,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00023000",0.5,-0.002892,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":259,"changePercent":9,"volume":259,"openInterest":282,"open_interest":282,"iv":623,"implied_volatility":623,"delta":805,"gamma":259,"theta":818,"vega":259,"rho":819,"in_the_money":75},"RGTI  261009P00023000",8.5,9.35,7.91,-0.043386,-0.000599,{"strike":821,"call":822,"put":826,"callItm":14,"putItm":75,"isAtm":14},24,{"contract_symbol":823,"symbol":823,"bid":259,"ask":457,"last":73,"change":824,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":825,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00024000",-0.06,-0.002874,{"contract_symbol":827,"symbol":827,"bid":828,"ask":315,"last":829,"change":259,"changePercent":9,"volume":259,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":805,"gamma":259,"theta":830,"vega":259,"rho":831,"in_the_money":75},"RGTI  261009P00024000",9.65,9.02,-0.041304,-0.000625,{"strike":833,"call":834,"put":838,"callItm":14,"putItm":75,"isAtm":14},25,{"contract_symbol":835,"symbol":835,"bid":259,"ask":265,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":836,"open_interest":836,"iv":566,"implied_volatility":566,"delta":259,"gamma":259,"theta":837,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00025000",46,-0.003405,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":843,"changePercent":9,"volume":282,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":805,"gamma":259,"theta":844,"vega":259,"rho":845,"in_the_money":75},"RGTI  261009P00025000",10.7,11.35,10.85,0.9,-0.039223,-0.000651,{"strike":327,"call":847,"put":851,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":848,"symbol":848,"bid":259,"ask":849,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":321,"open_interest":321,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":850,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00026000",2.13,-0.00284,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":259,"changePercent":9,"volume":259,"openInterest":354,"open_interest":354,"iv":579,"implied_volatility":579,"delta":805,"gamma":259,"theta":856,"vega":259,"rho":857,"in_the_money":75},"RGTI  261009P00026000",11.15,12.65,11.45,-0.033624,-0.000678,{"strike":362,"call":859,"put":862,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":860,"symbol":860,"bid":259,"ask":265,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":591,"implied_volatility":591,"delta":259,"gamma":259,"theta":861,"vega":259,"rho":259,"in_the_money":14},"RGTI  261009C00030000",-0.002773,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":623,"implied_volatility":623,"delta":805,"gamma":259,"theta":867,"vega":259,"rho":868,"in_the_money":75},"RGTI  261009P00030000",14.45,16.85,14.56,-0.028819,-0.000781,"2026-10-08T21:11:30.797993+00:00"]