{"timestamp": "2026-11-10 00:37:26", "data": {"options": [{"option": "PBT261120C00020000", "bid": 7.9, "bid_size": 2.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0099, "vega": 0.0033, "theta": -0.0194, "rho": 0.0031, "theo": 10.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PBT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0096, "vega": 0.0035, "theta": -0.0197, "rho": -0.0003, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PBT261120C00022500", "bid": 5.4, "bid_size": 6.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.018, "vega": 0.005, "theta": -0.0235, "rho": 0.0038, "theo": 7.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PBT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0176, "vega": 0.0052, "theta": -0.0238, "rho": -0.0005, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PBT261120C00025000", "bid": 3.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0364, "vega": 0.0082, "theta": -0.0306, "rho": 0.0048, "theo": 5.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "PBT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5642, "open_interest": 2.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0359, "vega": 0.0083, "theta": -0.0308, "rho": -0.001, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:07:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PBT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.6535, "open_interest": 10.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.1262, "vega": 0.0208, "theta": -0.0576, "rho": 0.0043, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T10:31:38", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "PBT261120P00030000", "bid": 0.1, "bid_size": 964.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.9291, "open_interest": 24.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.1258, "vega": 0.0208, "theta": -0.0574, "rho": -0.0053, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:46:59", "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "PBT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.9415, "open_interest": 15.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0574, "vega": 0.0122, "theta": -0.0423, "rho": 0.0014, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:38:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PBT261120P00035000", "bid": 3.8, "bid_size": 64.0, "ask": 7.4, "ask_size": 8.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0573, "vega": 0.0122, "theta": -0.0416, "rho": -0.0108, "theo": 5.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PBT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9897, "open_interest": 8.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0226, "rho": 0.0005, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PBT261120P00040000", "bid": 8.9, "bid_size": 47.0, "ask": 12.1, "ask_size": 1.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0216, "rho": -0.0121, "theo": 9.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PBT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0091, "vega": 0.0027, "theta": -0.012, "rho": 0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PBT261120P00045000", "bid": 13.8, "bid_size": 47.0, "ask": 17.1, "ask_size": 1.0, "iv": 1.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0093, "vega": 0.0027, "theta": -0.0106, "rho": -0.0106, "theo": 14.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-06T12:34:08", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "PBT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0042, "vega": 0.0014, "theta": -0.0065, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PBT261120P00050000", "bid": 18.8, "bid_size": 47.0, "ask": 22.1, "ask_size": 1.0, "iv": 2.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0047, "rho": -0.0082, "theo": 19.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "PBT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PBT261120P00055000", "bid": 23.8, "bid_size": 47.0, "ask": 27.2, "ask_size": 5.0, "iv": 2.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0014, "rho": -0.0058, "theo": 24.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "PBT261218C00012500", "bid": 15.4, "bid_size": 1.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0053, "vega": 0.0084, "theta": -0.0227, "rho": 0.0062, "theo": 17.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-06-23T09:57:38", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PBT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4939, "open_interest": 25.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0049, "vega": 0.0093, "theta": -0.0227, "rho": -0.002, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-18T09:30:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PBT261218C00015000", "bid": 13.0, "bid_size": 1.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0076, "vega": 0.0102, "theta": -0.0225, "rho": 0.0077, "theo": 15.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-07-16T13:54:40", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PBT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0071, "vega": 0.0111, "theta": -0.0224, "rho": -0.0024, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PBT261218C00017500", "bid": 10.5, "bid_size": 2.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0111, "vega": 0.0124, "theta": -0.0226, "rho": 0.0091, "theo": 13.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PBT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1618, "open_interest": 20.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0104, "vega": 0.0134, "theta": -0.0223, "rho": -0.0029, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PBT261218C00020000", "bid": 8.1, "bid_size": 2.0, "ask": 11.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0164, "vega": 0.0154, "theta": -0.0228, "rho": 0.0106, "theo": 10.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-10-16T15:23:35", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "PBT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0155, "vega": 0.0164, "theta": -0.0225, "rho": -0.0037, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PBT261218C00022500", "bid": 5.7, "bid_size": 2.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0249, "vega": 0.0194, "theta": -0.0235, "rho": 0.0121, "theo": 8.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-06-10T09:40:59", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PBT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1273, "open_interest": 3.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0237, "vega": 0.0205, "theta": -0.023, "rho": -0.005, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PBT261218C00025000", "bid": 3.5, "bid_size": 7.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.039, "vega": 0.0254, "theta": -0.0248, "rho": 0.0136, "theo": 5.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-16T14:46:11", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "PBT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.7742, "open_interest": 60.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0373, "vega": 0.0263, "theta": -0.0242, "rho": -0.0072, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T13:52:47", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PBT261218C00030000", "bid": 0.1, "bid_size": 2.0, "ask": 3.9, "ask_size": 95.0, "iv": 0.5107, "open_interest": 110.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.07, "vega": 0.0388, "theta": -0.0293, "rho": 0.0126, "theo": 2.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:13:55", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "PBT261218P00030000", "bid": 0.6, "bid_size": 38.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.616, "open_interest": 101.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0686, "vega": 0.0388, "theta": -0.0287, "rho": -0.018, "theo": 2.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-01T09:34:50", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PBT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 97.0, "iv": 0.6463, "open_interest": 271.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0497, "vega": 0.0332, "theta": -0.0293, "rho": 0.0074, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:20:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PBT261218P00035000", "bid": 4.2, "bid_size": 73.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6289, "open_interest": 6.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0493, "vega": 0.0331, "theta": -0.0286, "rho": -0.0308, "theo": 6.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:45:36", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PBT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.8532, "open_interest": 405.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0315, "vega": 0.0247, "theta": -0.0253, "rho": 0.0046, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:06:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PBT261218P00040000", "bid": 8.9, "bid_size": 47.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0314, "vega": 0.0247, "theta": -0.0242, "rho": -0.0391, "theo": 10.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PBT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1883, "open_interest": 2.0, "volume": 0.0, "delta": 0.11, "gamma": 0.021, "vega": 0.0184, "theta": -0.0209, "rho": 0.003, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PBT261218P00045000", "bid": 13.8, "bid_size": 47.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.021, "vega": 0.0185, "theta": -0.0194, "rho": -0.0443, "theo": 15.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "PBT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0146, "vega": 0.0139, "theta": -0.017, "rho": 0.0021, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PBT261218P00050000", "bid": 18.9, "bid_size": 64.0, "ask": 22.1, "ask_size": 1.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0147, "vega": 0.014, "theta": -0.0152, "rho": -0.0472, "theo": 20.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "PBT270319C00015000", "bid": 13.1, "bid_size": 1.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.009, "vega": 0.0256, "theta": -0.0124, "rho": 0.0223, "theo": 15.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-05T10:27:58", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PBT270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0077, "vega": 0.0281, "theta": -0.012, "rho": -0.0129, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PBT270319C00017500", "bid": 10.8, "bid_size": 4.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0126, "vega": 0.0305, "theta": -0.0122, "rho": 0.0266, "theo": 13.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PBT270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0109, "vega": 0.0332, "theta": -0.0118, "rho": -0.0155, "theo": 1.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PBT270319C00020000", "bid": 8.7, "bid_size": 1.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.5684, "open_interest": 2.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0175, "vega": 0.0364, "theta": -0.0122, "rho": 0.0302, "theo": 10.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T10:29:47", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PBT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0154, "vega": 0.0393, "theta": -0.0118, "rho": -0.0192, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PBT270319C00022500", "bid": 6.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.5335, "open_interest": 1.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0242, "vega": 0.0447, "theta": -0.0124, "rho": 0.0352, "theo": 8.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:48:08", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PBT270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0217, "vega": 0.0469, "theta": -0.0118, "rho": -0.0246, "theo": 1.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PBT270319C00025000", "bid": 4.6, "bid_size": 3.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0327, "vega": 0.0544, "theta": -0.0127, "rho": 0.0386, "theo": 6.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-04T15:39:09", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PBT270319P00025000", "bid": 0.5, "bid_size": 404.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6427, "open_interest": 83.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0299, "vega": 0.0557, "theta": -0.0122, "rho": -0.0328, "theo": 1.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:35:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PBT270319C00030000", "bid": 1.6, "bid_size": 78.0, "ask": 5.1, "ask_size": 104.0, "iv": 0.4996, "open_interest": 38.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0435, "vega": 0.0691, "theta": -0.0139, "rho": 0.0367, "theo": 3.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:47:55", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PBT270319P00030000", "bid": 1.8, "bid_size": 71.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.4974, "open_interest": 107.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0415, "vega": 0.069, "theta": -0.0132, "rho": -0.0606, "theo": 3.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:12:24", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "PBT270319C00035000", "bid": 0.05, "bid_size": 106.0, "ask": 3.8, "ask_size": 193.0, "iv": 0.5324, "open_interest": 168.0, "volume": 1.0, "delta": 0.3651, "gamma": 0.0375, "vega": 0.0662, "theta": -0.0142, "rho": 0.0276, "theo": 2.0842, "change": 0.07, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T11:53:10", "percent_change": 3.78378, "prev_day_close": 1.85000002384186}, {"option": "PBT270319P00035000", "bid": 5.3, "bid_size": 39.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4869, "open_interest": 21.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0366, "vega": 0.0658, "theta": -0.0132, "rho": -0.0896, "theo": 7.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-09-17T15:51:30", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PBT270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 265.0, "iv": 0.6419, "open_interest": 91.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0292, "vega": 0.0573, "theta": -0.0134, "rho": 0.0204, "theo": 1.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:30:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PBT270319P00040000", "bid": 9.3, "bid_size": 44.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0289, "vega": 0.0571, "theta": -0.012, "rho": -0.1104, "theo": 11.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "PBT270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6775, "open_interest": 6.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0228, "vega": 0.0485, "theta": -0.0121, "rho": 0.0154, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PBT270319P00045000", "bid": 13.7, "bid_size": 47.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0228, "vega": 0.0486, "theta": -0.0104, "rho": -0.124, "theo": 16.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-19T13:25:15", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "PBT270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 205.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0181, "vega": 0.0409, "theta": -0.0108, "rho": 0.012, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PBT270319P00050000", "bid": 18.5, "bid_size": 47.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0184, "vega": 0.0412, "theta": -0.0086, "rho": -0.131, "theo": 20.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PBT270617C00017500", "bid": 11.3, "bid_size": 7.0, "ask": 14.8, "ask_size": 46.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0122, "vega": 0.0397, "theta": -0.0052, "rho": 0.0456, "theo": 13.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "PBT270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0107, "vega": 0.0427, "theta": -0.0068, "rho": -0.0249, "theo": 1.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PBT270617C00020000", "bid": 9.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 51.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0166, "vega": 0.0491, "theta": -0.0058, "rho": 0.0542, "theo": 11.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PBT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0149, "vega": 0.0513, "theta": -0.0071, "rho": -0.0314, "theo": 1.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PBT270617C00022500", "bid": 7.0, "bid_size": 5.0, "ask": 10.7, "ask_size": 51.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0221, "vega": 0.0603, "theta": -0.0066, "rho": 0.0616, "theo": 8.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PBT270617P00022500", "bid": 0.2, "bid_size": 968.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0204, "vega": 0.0618, "theta": -0.0074, "rho": -0.0409, "theo": 1.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PBT270617C00025000", "bid": 5.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 53.0, "iv": 0.4834, "open_interest": 1.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0282, "vega": 0.0724, "theta": -0.0074, "rho": 0.0665, "theo": 7.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T15:39:09", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "PBT270617P00025000", "bid": 0.9, "bid_size": 39.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.5477, "open_interest": 62.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0265, "vega": 0.0731, "theta": -0.008, "rho": -0.0544, "theo": 2.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:40:41", "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "PBT270617C00030000", "bid": 2.55, "bid_size": 71.0, "ask": 6.3, "ask_size": 97.0, "iv": 0.4934, "open_interest": 11.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0355, "vega": 0.0891, "theta": -0.009, "rho": 0.0631, "theo": 4.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-11-03T11:58:14", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PBT270617P00030000", "bid": 2.7, "bid_size": 50.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0347, "vega": 0.0891, "theta": -0.0087, "rho": -0.0903, "theo": 4.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "PBT270617C00035000", "bid": 0.75, "bid_size": 109.0, "ask": 4.6, "ask_size": 137.0, "iv": 0.4872, "open_interest": 2.0, "volume": 1.0, "delta": 0.4049, "gamma": 0.0336, "vega": 0.0885, "theta": -0.0094, "rho": 0.0503, "theo": 2.6929, "change": 0.11, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T11:53:10", "percent_change": 4.4898, "prev_day_close": 2.45000000298023}, {"option": "PBT270617P00035000", "bid": 5.9, "bid_size": 39.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0336, "vega": 0.0885, "theta": -0.0084, "rho": -0.1229, "theo": 7.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PBT270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 146.0, "iv": 0.5248, "open_interest": 11.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0283, "vega": 0.0793, "theta": -0.009, "rho": 0.0385, "theo": 1.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T14:18:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PBT270617P00040000", "bid": 9.7, "bid_size": 54.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.029, "vega": 0.0793, "theta": -0.0071, "rho": -0.1433, "theo": 11.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PBT270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0231, "vega": 0.0682, "theta": -0.0081, "rho": 0.0294, "theo": 1.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PBT270617P00045000", "bid": 14.0, "bid_size": 49.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0244, "vega": 0.068, "theta": -0.0054, "rho": -0.1533, "theo": 16.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "PBT270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 198.0, "iv": 0.6574, "open_interest": 1.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0188, "vega": 0.0578, "theta": -0.0071, "rho": 0.0228, "theo": 0.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PBT270617P00050000", "bid": 18.5, "bid_size": 64.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0206, "vega": 0.0568, "theta": -0.0037, "rho": -0.155, "theo": 20.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}], "symbol": "PBT", "security_type": "stock", "exchange_id": 3, "current_price": 30.19, "price_change": 1.26, "price_change_percent": 4.3553, "bid": 26.7, "ask": 33.05, "bid_size": 100, "ask_size": 100, "open": 29.0, "high": 30.31, "low": 28.63, "close": 30.19, "prev_day_close": 28.93, "volume": 84457, "iv30": 58.157, "iv30_change": 1.476, "iv30_change_percent": 2.604, "seqno": 10409103275, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PBT"}