[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTZ":3,"homepage-market-summary":26,"stock-options-RGTZ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RGTZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Short RGTI ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.64,17.34,17.99,17.14,16.4793,1.1607,7.04,481601.914944,37.48,2.24,8285580.51804738,43.7,250,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":205,"updated_at":644,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,320,0.84,[184,185,189,193,197,201],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-02-19",135,"270219",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",226,"270521",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",471,"280121",[206,220,238,257,277,298,322,346,371,396,419,439,458,478,497,518,537,555,573,590,607,625],{"strike":207,"call":208,"put":216,"callItm":11,"putItm":64,"isAtm":64},5,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"RGTZ  261016C00005000",12.3,13.4,0.2,1.5377,1,0.001267,{"contract_symbol":217,"symbol":217,"bid":180,"ask":218,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":219,"implied_volatility":219,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":64},"RGTZ  261016P00005000",0.4,1.4436,{"strike":221,"call":222,"put":231,"callItm":11,"putItm":64,"isAtm":64},10,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"RGTZ  261016C00010000",7.3,8.4,0.993088,0.00444,-0.004518,0.000544,0.002501,{"contract_symbol":232,"symbol":232,"bid":180,"ask":218,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":219,"implied_volatility":219,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":64},"RGTZ  261016P00010000",-0.00457,0.003275,-0.002937,0.000377,-0.000022,{"strike":239,"call":240,"put":250,"callItm":11,"putItm":64,"isAtm":64},11,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"RGTZ  261016C00011000",6.3,7.4,1.3261,0.991529,0.00613,-0.004681,0.000654,0.002747,{"contract_symbol":251,"symbol":251,"bid":180,"ask":56,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":219,"implied_volatility":219,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":64},"RGTZ  261016P00011000",-0.014187,0.008859,-0.007944,0.001019,-0.000069,{"strike":258,"call":259,"put":268,"callItm":11,"putItm":64,"isAtm":64},12,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"RGTZ  261016C00012000",5.3,6.4,0.95701,0.021049,-0.021417,0.002579,0.002827,{"contract_symbol":269,"symbol":269,"bid":180,"ask":56,"last":270,"change":180,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":219,"implied_volatility":219,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":64},"RGTZ  261016P00012000",0.21,2,-0.034881,0.018911,-0.016958,0.002175,-0.000172,{"strike":278,"call":279,"put":289,"callItm":11,"putItm":64,"isAtm":64},13,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":213,"implied_volatility":213,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"RGTZ  261016C00013000",4.4,5.5,2.35,0.917739,0.034981,-0.035593,0.004285,0.002879,{"contract_symbol":290,"symbol":290,"bid":180,"ask":291,"last":292,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":219,"implied_volatility":219,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":64},"RGTZ  261016P00013000",0.55,0.5,-0.071438,0.033471,-0.030016,0.00385,-0.000357,{"strike":299,"call":300,"put":311,"callItm":11,"putItm":64,"isAtm":64},14,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":283,"change":180,"changePercent":9,"volume":180,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"RGTZ  261016C00014000",3.5,4.5,21,1.3041,0.896733,0.048585,-0.03588,0.005094,0.003032,{"contract_symbol":312,"symbol":312,"bid":180,"ask":313,"last":314,"change":180,"changePercent":9,"volume":180,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":64},"RGTZ  261016P00014000",0.65,1.85,20,1.2322,-0.096436,0.049134,-0.032106,0.004824,-0.000477,{"strike":323,"call":324,"put":335,"callItm":11,"putItm":64,"isAtm":64},15,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":180,"changePercent":9,"volume":180,"openInterest":315,"open_interest":315,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":11},"RGTZ  261016C00015000",2.7,3.7,1.72,1.2955,0.819601,0.071858,-0.0519,0.007417,0.002891,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":180,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":64},"RGTZ  261016P00015000",0.05,0.8,1.64,1.2417,-0.166657,0.070963,-0.047508,0.007084,-0.000839,{"strike":347,"call":348,"put":360,"callItm":11,"putItm":64,"isAtm":11},16,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":180,"changePercent":9,"volume":180,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"RGTZ  261016C00016000",1.95,2.85,1.68,8,1.2754,0.728128,0.092161,-0.064517,0.009365,0.002664,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":64},"RGTZ  261016P00016000",0.25,1.05,2.3,1.2897,-0.273354,0.091387,-0.065416,0.00939,-0.001401,{"strike":372,"call":373,"put":385,"callItm":11,"putItm":64,"isAtm":11},17,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":180,"changePercent":9,"volume":180,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"RGTZ  261016C00017000",1.35,2.2,0.75,107,1.2531,0.621912,0.107484,-0.072629,0.010731,0.002345,{"contract_symbol":386,"symbol":386,"bid":338,"ask":387,"last":388,"change":180,"changePercent":9,"volume":180,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":64},"RGTZ  261016P00017000",1.4,2.25,105,1.2942,-0.379391,0.104176,-0.075094,0.010742,-0.001981,{"strike":397,"call":398,"put":409,"callItm":64,"putItm":11,"isAtm":11},18,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":214,"change":180,"changePercent":9,"volume":180,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":64},"RGTZ  261016C00018000",0.85,1.7,3,1.2047,0.516182,0.116691,-0.073543,0.011302,0.002007,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":402,"change":180,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"RGTZ  261016P00018000",1.1,1.9,1.254,-0.481391,0.112081,-0.076527,0.011299,-0.002559,{"strike":420,"call":421,"put":430,"callItm":64,"putItm":11,"isAtm":11},19,{"contract_symbol":422,"symbol":422,"bid":56,"ask":423,"last":375,"change":180,"changePercent":9,"volume":180,"openInterest":258,"open_interest":258,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":64},"RGTZ  261016C00019000",1.3,1.223,0.398221,0.111782,-0.071954,0.010892,0.001567,{"contract_symbol":431,"symbol":431,"bid":401,"ask":432,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"RGTZ  261016P00019000",2.55,1.3174,-0.589001,0.104601,-0.078128,0.010979,-0.003217,{"strike":315,"call":440,"put":448,"callItm":64,"putItm":11,"isAtm":11},{"contract_symbol":441,"symbol":441,"bid":212,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":64},"RGTZ  261016C00020000",1.2599,0.308413,0.098983,-0.067614,0.009936,0.001225,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"RGTZ  261016P00020000",2.4,3.3,1.3605,-0.672907,0.093973,-0.074847,0.010186,-0.003786,{"strike":304,"call":459,"put":468,"callItm":64,"putItm":11,"isAtm":64},{"contract_symbol":460,"symbol":460,"bid":337,"ask":338,"last":461,"change":180,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":64},"RGTZ  261016C00021000",1.6,1.2154,0.218261,0.08592,-0.054614,0.00832,0.000882,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"RGTZ  261016P00021000",3.2,4.1,1.3931,-0.736292,0.082712,-0.069708,0.009264,-0.004276,{"strike":479,"call":480,"put":488,"callItm":64,"putItm":11,"isAtm":64},22,{"contract_symbol":481,"symbol":481,"bid":180,"ask":313,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":64},"RGTZ  261016C00022000",1.1109,0.128893,0.067064,-0.035619,0.005936,0.000532,{"contract_symbol":489,"symbol":489,"bid":490,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"RGTZ  261016P00022000",4,1.2029,-0.848744,0.069054,-0.042998,0.006618,-0.004958,{"strike":498,"call":499,"put":508,"callItm":64,"putItm":11,"isAtm":64},23,{"contract_symbol":500,"symbol":500,"bid":180,"ask":501,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":64},"RGTZ  261016C00023000",0.6,1.1752,0.097237,0.051834,-0.030805,0.004853,0.000401,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"RGTZ  261016P00023000",4.9,5.9,0.9054,-0.958481,0.034754,-0.012261,0.002507,-0.005653,{"strike":519,"call":520,"put":528,"callItm":64,"putItm":11,"isAtm":64},24,{"contract_symbol":521,"symbol":521,"bid":180,"ask":292,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":64},"RGTZ  261016C00024000",1.1591,0.063733,0.037993,-0.022165,0.003541,0.000266,{"contract_symbol":529,"symbol":529,"bid":511,"ask":530,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"RGTZ  261016P00024000",6.9,1.0913,-0.948447,0.034152,-0.017662,0.002996,-0.005866,{"strike":538,"call":539,"put":546,"callItm":64,"putItm":11,"isAtm":64},25,{"contract_symbol":540,"symbol":540,"bid":180,"ask":292,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":64},"RGTZ  261016C00025000",0.040654,0.026324,-0.015644,0.002465,0.00017,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":176,"change":180,"changePercent":9,"volume":180,"openInterest":353,"open_interest":353,"iv":512,"implied_volatility":512,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"RGTZ  261016P00025000",6.8,7.9,-0.989605,0.010787,-0.003805,0.000778,-0.006292,{"strike":556,"call":557,"put":564,"callItm":64,"putItm":11,"isAtm":64},26,{"contract_symbol":558,"symbol":558,"bid":180,"ask":56,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":64},"RGTZ  261016C00026000",0.025422,0.017869,-0.010619,0.001673,0.000107,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":512,"implied_volatility":512,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"RGTZ  261016P00026000",7.8,8.8,-0.995115,0.005542,-0.001955,0.0004,-0.006569,{"strike":574,"call":575,"put":582,"callItm":64,"putItm":11,"isAtm":64},27,{"contract_symbol":576,"symbol":576,"bid":180,"ask":56,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":64},"RGTZ  261016C00027000",0.015292,0.011715,-0.006835,0.001092,0.000065,{"contract_symbol":583,"symbol":583,"bid":567,"ask":584,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":512,"implied_volatility":512,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"RGTZ  261016P00027000",9.8,-0.997784,0.002722,-0.00096,0.000196,-0.006833,{"strike":591,"call":592,"put":599,"callItm":64,"putItm":11,"isAtm":64},28,{"contract_symbol":593,"symbol":593,"bid":180,"ask":218,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":64},"RGTZ  261016C00028000",0.009414,0.007622,-0.00453,0.000714,0.00004,{"contract_symbol":600,"symbol":600,"bid":584,"ask":601,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":531,"implied_volatility":531,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"RGTZ  261016P00028000",10.8,-0.994085,0.005425,-0.002806,0.000476,-0.007072,{"strike":608,"call":609,"put":616,"callItm":64,"putItm":11,"isAtm":64},29,{"contract_symbol":610,"symbol":610,"bid":180,"ask":218,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":64},"RGTZ  261016C00029000",0.005599,0.004821,-0.002865,0.000451,0.000024,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":512,"implied_volatility":512,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"RGTZ  261016P00029000",10.7,11.8,-0.999583,0.000587,-0.000207,0.000042,-0.007348,{"strike":626,"call":627,"put":634,"callItm":64,"putItm":11,"isAtm":64},30,{"contract_symbol":628,"symbol":628,"bid":180,"ask":218,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":64},"RGTZ  261016C00030000",0.003134,0.002896,-0.001689,0.00027,0.000013,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":299,"change":180,"changePercent":9,"volume":180,"openInterest":638,"open_interest":638,"iv":531,"implied_volatility":531,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"RGTZ  261016P00030000",11.7,12.8,6,-0.998218,0.001845,-0.000954,0.000162,-0.007596,"2026-10-07T13:58:59.626029+00:00"]