{"timestamp": "2026-10-23 00:48:52", "data": {"options": [{"option": "PBYI261120C00002500", "bid": 6.5, "bid_size": 22.0, "ask": 11.1, "ask_size": 5.0, "iv": 3.0889, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0048, "vega": 0.0015, "theta": -0.0059, "rho": 0.0011, "theo": 8.8376, "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": 8.25}, {"option": "PBYI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0045, "vega": 0.0015, "theta": -0.0088, "rho": -0.0003, "theo": 0.1133, "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": "PBYI261120C00005000", "bid": 4.0, "bid_size": 31.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0158, "vega": 0.0033, "theta": -0.0104, "rho": 0.0024, "theo": 6.4176, "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": 5.75}, {"option": "PBYI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 206.0, "iv": 4.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0154, "vega": 0.0034, "theta": -0.0124, "rho": -0.0006, "theo": 0.1927, "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": 1.10000002384186}, {"option": "PBYI261120C00007500", "bid": 1.5, "bid_size": 31.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.043, "vega": 0.0062, "theta": -0.0142, "rho": 0.0037, "theo": 4.0467, "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": 3.40000009536743}, {"option": "PBYI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 206.0, "iv": 2.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0424, "vega": 0.0062, "theta": -0.0155, "rho": -0.0014, "theo": 0.3193, "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": "PBYI261120C00010000", "bid": 1.8, "bid_size": 1.0, "ask": 2.7, "ask_size": 69.0, "iv": 1.3156, "open_interest": 458.0, "volume": 6.0, "delta": 0.7114, "gamma": 0.1111, "vega": 0.0108, "theta": -0.0173, "rho": 0.0044, "theo": 1.8635, "change": 0.35, "open": 1.75, "high": 1.85, "low": 1.75, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T12:37:28", "percent_change": 23.3333, "prev_day_close": 1.5}, {"option": "PBYI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.791, "open_interest": 28.0, "volume": 5.0, "delta": -0.2853, "gamma": 0.1103, "vega": 0.0108, "theta": -0.0177, "rho": -0.0032, "theo": 0.632, "change": -0.125, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T11:27:11", "percent_change": -18.5185, "prev_day_close": 0.674999982118606}, {"option": "PBYI261120C00012500", "bid": 0.35, "bid_size": 21.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8014, "open_interest": 558.0, "volume": 29.0, "delta": 0.3687, "gamma": 0.1416, "vega": 0.0119, "theta": -0.017, "rho": 0.0028, "theo": 0.5884, "change": 0.12, "open": 0.15, "high": 0.8, "low": 0.15, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-22T13:55:33", "percent_change": 21.8182, "prev_day_close": 0.550000011920929}, {"option": "PBYI261120P00012500", "bid": 1.1, "bid_size": 58.0, "ask": 4.0, "ask_size": 20.0, "iv": 1.3999, "open_interest": 1.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.1414, "vega": 0.0119, "theta": -0.0165, "rho": -0.0072, "theo": 1.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-25T14:07:38", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PBYI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.0974, "open_interest": 1.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0848, "vega": 0.0086, "theta": -0.0148, "rho": 0.0015, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T15:21:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PBYI261120P00015000", "bid": 2.1, "bid_size": 45.0, "ask": 6.5, "ask_size": 16.0, "iv": 1.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0852, "vega": 0.0087, "theta": -0.0134, "rho": -0.009, "theo": 4.0499, "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": 4.375}, {"option": "PBYI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0542, "vega": 0.0065, "theta": -0.013, "rho": 0.001, "theo": 0.1999, "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": 0.0500000007450581}, {"option": "PBYI261120P00017500", "bid": 4.2, "bid_size": 30.0, "ask": 8.5, "ask_size": 15.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0549, "vega": 0.0065, "theta": -0.0107, "rho": -0.0097, "theo": 6.4481, "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": 6.75}, {"option": "PBYI261218C00002500", "bid": 6.5, "bid_size": 22.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0058, "vega": 0.0025, "theta": -0.0037, "rho": 0.0018, "theo": 8.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-05-11T15:00:28", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PBYI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 535.0, "iv": 5.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.005, "vega": 0.0027, "theta": -0.0063, "rho": -0.0008, "theo": 0.1854, "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": 0.474999994039536}, {"option": "PBYI261218C00005000", "bid": 5.0, "bid_size": 30.0, "ask": 8.1, "ask_size": 15.0, "iv": 1.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0174, "vega": 0.0053, "theta": -0.0063, "rho": 0.004, "theo": 6.4659, "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": 5.75}, {"option": "PBYI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 389.0, "iv": 4.1221, "open_interest": 224.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0162, "vega": 0.0055, "theta": -0.0082, "rho": -0.0016, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T09:30:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBYI261218C00007500", "bid": 1.65, "bid_size": 34.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.783, "open_interest": 7.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0432, "vega": 0.0095, "theta": -0.0086, "rho": 0.0063, "theo": 4.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "PBYI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.9196, "open_interest": 4.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0415, "vega": 0.0096, "theta": -0.0097, "rho": -0.0032, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBYI261218C00010000", "bid": 1.45, "bid_size": 22.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.7995, "open_interest": 89.0, "volume": 1.0, "delta": 0.6907, "gamma": 0.0966, "vega": 0.0154, "theta": -0.0105, "rho": 0.0074, "theo": 2.0304, "change": 0.65, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T11:30:12", "percent_change": 44.8276, "prev_day_close": 1.44999995827675}, {"option": "PBYI261218P00010000", "bid": 0.05, "bid_size": 555.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.6743, "open_interest": 7.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0946, "vega": 0.0154, "theta": -0.0107, "rho": -0.0069, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T10:44:36", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "PBYI261218C00012500", "bid": 0.65, "bid_size": 7.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.7467, "open_interest": 112.0, "volume": 21.0, "delta": 0.4086, "gamma": 0.1157, "vega": 0.0171, "theta": -0.011, "rho": 0.0054, "theo": 0.8298, "change": 0.3, "open": 0.8, "high": 0.9, "low": 0.75, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T11:42:20", "percent_change": 50.0, "prev_day_close": 0.600000008940697}, {"option": "PBYI261218P00012500", "bid": 1.0, "bid_size": 59.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.2169, "open_interest": 4.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.1146, "vega": 0.0171, "theta": -0.0104, "rho": -0.0139, "theo": 2.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T15:03:30", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PBYI261218C00015000", "bid": 0.3, "bid_size": 10.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.8113, "open_interest": 215.0, "volume": 10.0, "delta": 0.2436, "gamma": 0.0813, "vega": 0.0138, "theta": -0.0102, "rho": 0.0034, "theo": 0.4641, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:54:21", "percent_change": -40.0, "prev_day_close": 0.499999994412065}, {"option": "PBYI261218P00015000", "bid": 2.1, "bid_size": 48.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.8905, "open_interest": 1.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0812, "vega": 0.0138, "theta": -0.0087, "rho": -0.0187, "theo": 4.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-05-11T15:01:52", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "PBYI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 205.0, "iv": 1.7027, "open_interest": 63.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0571, "vega": 0.011, "theta": -0.0093, "rho": 0.0024, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T11:36:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PBYI261218P00017500", "bid": 4.3, "bid_size": 42.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0576, "vega": 0.0111, "theta": -0.0068, "rho": -0.0207, "theo": 6.5978, "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": 6.75}, {"option": "PBYI270319C00002500", "bid": 6.5, "bid_size": 31.0, "ask": 11.2, "ask_size": 9.0, "iv": 1.8936, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0055, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-25T11:20:02", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBYI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 18.0, "iv": 2.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0044, "vega": 0.0034, "theta": -0.0016, "rho": -0.0013, "theo": 0.1062, "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": 0.474999994039536}, {"option": "PBYI270319C00005000", "bid": 4.0, "bid_size": 31.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0224, "vega": 0.0068, "theta": -0.0034, "rho": 0.0064, "theo": 6.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-17T15:48:57", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PBYI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 18.0, "iv": 1.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0163, "vega": 0.009, "theta": -0.0032, "rho": -0.0041, "theo": 0.2914, "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": 0.375}, {"option": "PBYI270319C00007500", "bid": 3.3, "bid_size": 41.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.9235, "open_interest": 14.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0447, "vega": 0.0163, "theta": -0.0052, "rho": 0.0125, "theo": 4.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PBYI270319P00007500", "bid": 0.1, "bid_size": 9.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.7905, "open_interest": 5.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0385, "vega": 0.0173, "theta": -0.0049, "rho": -0.0102, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T13:50:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBYI270319C00010000", "bid": 1.45, "bid_size": 8.0, "ask": 4.9, "ask_size": 57.0, "iv": 1.024, "open_interest": 68.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0674, "vega": 0.0248, "theta": -0.0066, "rho": 0.0149, "theo": 2.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-20T15:41:25", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PBYI270319P00010000", "bid": 0.6, "bid_size": 12.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.6954, "open_interest": 6.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0625, "vega": 0.0249, "theta": -0.0063, "rho": -0.0209, "theo": 1.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T10:08:27", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "PBYI270319C00012500", "bid": 0.8, "bid_size": 12.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.7525, "open_interest": 77.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0737, "vega": 0.0276, "theta": -0.007, "rho": 0.0131, "theo": 1.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-21T15:49:32", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PBYI270319P00012500", "bid": 1.9, "bid_size": 12.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.7068, "open_interest": 3.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0707, "vega": 0.0273, "theta": -0.0065, "rho": -0.0341, "theo": 3.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T13:14:27", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PBYI270319C00015000", "bid": 0.25, "bid_size": 324.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.6619, "open_interest": 122.0, "volume": 5.0, "delta": 0.3364, "gamma": 0.0659, "vega": 0.0255, "theta": -0.0066, "rho": 0.0102, "theo": 0.9514, "change": 0.14, "open": 1.0, "high": 1.04, "low": 1.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-22T09:30:20", "percent_change": 15.5556, "prev_day_close": 0.900000005960464}, {"option": "PBYI270319P00015000", "bid": 3.7, "bid_size": 55.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.6742, "open_interest": 1.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0644, "vega": 0.0253, "theta": -0.0058, "rho": -0.0461, "theo": 4.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-08-11T15:41:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PBYI270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.7232, "open_interest": 146.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0545, "vega": 0.022, "theta": -0.0058, "rho": 0.0077, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T15:51:35", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PBYI270319P00017500", "bid": 5.8, "bid_size": 49.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0543, "vega": 0.022, "theta": -0.0048, "rho": -0.055, "theo": 7.0725, "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": 7.04999995231628}, {"option": "PBYI270617C00002500", "bid": 6.5, "bid_size": 22.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0074, "vega": 0.0051, "theta": -0.0016, "rho": 0.0054, "theo": 8.8564, "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": 8.44999980926514}, {"option": "PBYI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 2.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0052, "vega": 0.0063, "theta": -0.0019, "rho": -0.0037, "theo": 0.2634, "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": 0.375}, {"option": "PBYI270617C00005000", "bid": 5.5, "bid_size": 43.0, "ask": 8.1, "ask_size": 13.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0187, "vega": 0.013, "theta": -0.0028, "rho": 0.0137, "theo": 6.6205, "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": 6.25}, {"option": "PBYI270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0158, "vega": 0.0138, "theta": -0.003, "rho": -0.009, "theo": 0.545, "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": 0.275000005960464}, {"option": "PBYI270617C00007500", "bid": 3.8, "bid_size": 17.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0359, "vega": 0.0226, "theta": -0.0038, "rho": 0.0207, "theo": 4.6018, "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": 4.70000004768372}, {"option": "PBYI270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.033, "vega": 0.0229, "theta": -0.0039, "rho": -0.0177, "theo": 1.0169, "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": 0.725000023841858}, {"option": "PBYI270617C00010000", "bid": 2.2, "bid_size": 28.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.8114, "open_interest": 20.0, "volume": 0.0, "delta": 0.669, "gamma": 0.054, "vega": 0.0312, "theta": -0.0046, "rho": 0.0236, "theo": 2.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-15T15:57:07", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PBYI270617P00010000", "bid": 1.15, "bid_size": 6.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6971, "open_interest": 1.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0519, "vega": 0.0312, "theta": -0.0046, "rho": -0.0306, "theo": 1.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-19T09:47:53", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PBYI270617C00012500", "bid": 1.25, "bid_size": 37.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.7489, "open_interest": 5.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0614, "vega": 0.035, "theta": -0.005, "rho": 0.0217, "theo": 1.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T15:41:43", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PBYI270617P00012500", "bid": 1.0, "bid_size": 44.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0608, "vega": 0.0349, "theta": -0.0048, "rho": -0.0455, "theo": 3.2951, "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": 3.20000004768372}, {"option": "PBYI270617C00015000", "bid": 0.55, "bid_size": 35.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.058, "vega": 0.0342, "theta": -0.0051, "rho": 0.0182, "theo": 1.3867, "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": 1.27499997615814}, {"option": "PBYI270617P00015000", "bid": 4.3, "bid_size": 21.0, "ask": 6.1, "ask_size": 45.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.059, "vega": 0.0343, "theta": -0.0047, "rho": -0.0574, "theo": 5.1751, "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": 5.20000004768372}, {"option": "PBYI270617C00017500", "bid": 0.6, "bid_size": 33.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.7792, "open_interest": 1.0, "volume": 1.0, "delta": 0.3219, "gamma": 0.0514, "vega": 0.0319, "theta": -0.0049, "rho": 0.0151, "theo": 1.0634, "change": 0.3, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 33.3333, "prev_day_close": 0.899999991059303}, {"option": "PBYI270617P00017500", "bid": 5.1, "bid_size": 60.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0536, "vega": 0.0319, "theta": -0.0043, "rho": -0.0662, "theo": 7.3065, "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": 7.25}, {"option": "PBYI270617C00020000", "bid": 0.6, "bid_size": 32.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.7656, "open_interest": 0.0, "volume": 50.0, "delta": 0.267, "gamma": 0.045, "vega": 0.0293, "theta": -0.0048, "rho": 0.0128, "theo": 0.863, "change": 0.35, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T11:06:59", "percent_change": 70.0, "prev_day_close": 0.5}, {"option": "PBYI270617P00020000", "bid": 8.4, "bid_size": 20.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0483, "vega": 0.0292, "theta": -0.004, "rho": -0.0718, "theo": 9.5657, "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": 9.4500002861023}], "symbol": "PBYI", "security_type": "stock", "exchange_id": 2, "current_price": 11.4, "price_change": 0.36, "price_change_percent": 3.3028, "bid": 10.6, "ask": 11.4, "bid_size": 100, "ask_size": 500, "open": 10.93, "high": 11.38, "low": 10.92, "close": 11.26, "prev_day_close": 10.9, "volume": 395525, "iv30": 86.885, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150816519, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "PBYI"}