{"timestamp": "2026-10-24 03:15:33", "data": {"options": [{"option": "PHAT261120C00002500", "bid": 2.0, "bid_size": 120.0, "ask": 5.0, "ask_size": 51.0, "iv": 2.7299, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0163, "vega": 0.0007, "theta": -0.0018, "rho": 0.0019, "theo": 3.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T15:15:03", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PHAT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 2.4416, "open_interest": 43.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0164, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:44:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHAT261120C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 4.8, "ask_size": 173.0, "iv": 3.5052, "open_interest": 6.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.1843, "vega": 0.0052, "theta": -0.0101, "rho": 0.0025, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T12:56:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHAT261120P00005000", "bid": 0.3, "bid_size": 1.0, "ask": 0.7, "ask_size": 2.0, "iv": 1.4329, "open_interest": 0.0, "volume": 6.0, "delta": -0.2582, "gamma": 0.1858, "vega": 0.0052, "theta": -0.0102, "rho": -0.0012, "theo": 0.3174, "change": -1.84, "open": 0.35, "high": 0.7, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T15:41:34", "percent_change": -85.5814, "prev_day_close": 2.15000009536743}, {"option": "PHAT261120C00007500", "bid": 0.2, "bid_size": 33.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1399, "open_interest": 64.0, "volume": 252.0, "delta": 0.2255, "gamma": 0.1862, "vega": 0.0048, "theta": -0.0086, "rho": 0.0009, "theo": 0.1812, "change": -0.65, "open": 0.2, "high": 0.3, "low": 0.07, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T15:33:54", "percent_change": -72.2222, "prev_day_close": 0.900000005960464}, {"option": "PHAT261120P00007500", "bid": 0.3, "bid_size": 1078.0, "ask": 4.9, "ask_size": 351.0, "iv": 2.2628, "open_interest": 1454.0, "volume": 12.0, "delta": -0.7907, "gamma": 0.1928, "vega": 0.0046, "theta": -0.0089, "rho": -0.0029, "theo": 1.861, "change": 0.305, "open": 1.3, "high": 1.93, "low": 1.3, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-23T09:51:05", "percent_change": 18.7692, "prev_day_close": 1.62500002421439}, {"option": "PHAT261120C00010000", "bid": 0.05, "bid_size": 3.0, "ask": 0.5, "ask_size": 128.0, "iv": 1.8222, "open_interest": 66.0, "volume": 7.0, "delta": 0.0469, "gamma": 0.0572, "vega": 0.0016, "theta": -0.0028, "rho": 0.0002, "theo": 0.0285, "change": -0.7, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:35:06", "percent_change": -93.3333, "prev_day_close": 0.75}, {"option": "PHAT261120P00010000", "bid": 2.55, "bid_size": 58.0, "ask": 6.5, "ask_size": 37.0, "iv": 1.9833, "open_interest": 10.0, "volume": 1.0, "delta": -0.9766, "gamma": 0.0536, "vega": 0.0008, "theta": -0.0027, "rho": -0.001, "theo": 4.2308, "change": 1.095, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-23T10:15:08", "percent_change": 36.8067, "prev_day_close": 2.97500005364418}, {"option": "PHAT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7509, "open_interest": 1059.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0167, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T10:29:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT261120P00012500", "bid": 5.0, "bid_size": 55.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0031, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T09:41:39", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PHAT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 3.0661, "open_interest": 1065.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T15:22:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PHAT261120P00015000", "bid": 7.5, "bid_size": 55.0, "ask": 11.3, "ask_size": 32.0, "iv": 2.4585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.2242, "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": 7.94999980926514}, {"option": "PHAT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 5.1929, "open_interest": 16.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T15:08:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PHAT261120P00017500", "bid": 10.0, "bid_size": 55.0, "ask": 14.0, "ask_size": 34.0, "iv": 2.9893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7242, "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": 10.4499998092651}, {"option": "PHAT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.7778, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-19T09:42:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT261120P00020000", "bid": 12.5, "bid_size": 55.0, "ask": 16.3, "ask_size": 32.0, "iv": 2.9437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.2242, "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": 12.9499998092651}, {"option": "PHAT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.9857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 2.45000004768372}, {"option": "PHAT261120P00022500", "bid": 15.0, "bid_size": 55.0, "ask": 18.8, "ask_size": 32.0, "iv": 3.1345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.7242, "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": 15.4499998092651}, {"option": "PHAT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.1667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PHAT261120P00025000", "bid": 17.5, "bid_size": 55.0, "ask": 21.5, "ask_size": 34.0, "iv": 3.588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.2242, "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": 17.9499998092651}, {"option": "PHAT261218C00002500", "bid": 1.2, "bid_size": 94.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0285, "vega": 0.0026, "theta": -0.0042, "rho": 0.0031, "theo": 3.5033, "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": 4.57500004768372}, {"option": "PHAT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 4.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0286, "vega": 0.0027, "theta": -0.0042, "rho": -0.0007, "theo": 0.1356, "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": 2.45000004768372}, {"option": "PHAT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.1263, "vega": 0.0077, "theta": -0.008, "rho": 0.0043, "theo": 1.483, "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": 2.45000004768372}, {"option": "PHAT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 85.0, "iv": 2.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.1274, "vega": 0.0077, "theta": -0.0081, "rho": -0.003, "theo": 0.6002, "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": 2.45000004768372}, {"option": "PHAT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 96.0, "iv": 1.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.1444, "vega": 0.0088, "theta": -0.0091, "rho": 0.0026, "theo": 0.5591, "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": 2.45000004768372}, {"option": "PHAT261218P00007500", "bid": 0.15, "bid_size": 772.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.1473, "vega": 0.0087, "theta": -0.0092, "rho": -0.0064, "theo": 2.1702, "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": 1.25}, {"option": "PHAT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0997, "vega": 0.0068, "theta": -0.0079, "rho": 0.0015, "theo": 0.299, "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": 0.5}, {"option": "PHAT261218P00010000", "bid": 2.5, "bid_size": 55.0, "ask": 6.5, "ask_size": 32.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.1036, "vega": 0.0064, "theta": -0.0082, "rho": -0.0077, "theo": 4.4094, "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": 3.09999999403954}, {"option": "PHAT261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 85.0, "iv": 2.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0705, "vega": 0.0053, "theta": -0.0067, "rho": 0.001, "theo": 0.196, "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": 2.45000004768372}, {"option": "PHAT261218P00012500", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 34.0, "iv": 1.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0753, "vega": 0.0048, "theta": -0.0072, "rho": -0.008, "theo": 6.8075, "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": 5.54999995231628}, {"option": "PHAT270115C00002500", "bid": 1.2, "bid_size": 101.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0265, "vega": 0.0028, "theta": -0.0022, "rho": 0.005, "theo": 3.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-10-06T15:48:09", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PHAT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0267, "vega": 0.0028, "theta": -0.0022, "rho": -0.0008, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-01-09T11:12:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.9265, "open_interest": 5.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.1271, "vega": 0.0093, "theta": -0.0052, "rho": 0.0066, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-06-11T15:20:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 65.0, "iv": 2.1568, "open_interest": 19.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.1295, "vega": 0.0094, "theta": -0.0053, "rho": -0.0042, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T14:06:15", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PHAT270115C00007500", "bid": 0.2, "bid_size": 1.0, "ask": 4.8, "ask_size": 132.0, "iv": 2.6919, "open_interest": 32.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.1573, "vega": 0.0107, "theta": -0.0056, "rho": 0.004, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T12:11:43", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "PHAT270115P00007500", "bid": 2.15, "bid_size": 1.0, "ask": 3.7, "ask_size": 77.0, "iv": 1.6672, "open_interest": 65.0, "volume": 2.0, "delta": -0.655, "gamma": 0.1653, "vega": 0.0103, "theta": -0.0058, "rho": -0.0085, "theo": 2.0473, "change": 0.95, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T12:49:24", "percent_change": 47.5, "prev_day_close": 2.0}, {"option": "PHAT270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 284.0, "iv": 2.6299, "open_interest": 191.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.1009, "vega": 0.0072, "theta": -0.0039, "rho": 0.0019, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T12:13:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PHAT270115P00010000", "bid": 2.6, "bid_size": 111.0, "ask": 6.5, "ask_size": 30.0, "iv": 1.284, "open_interest": 26.0, "volume": 1.0, "delta": -0.8743, "gamma": 0.115, "vega": 0.0056, "theta": -0.0044, "rho": -0.0076, "theo": 4.259, "change": 0.89, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-23T10:15:08", "percent_change": 27.3846, "prev_day_close": 3.25}, {"option": "PHAT270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 1.4796, "open_interest": 45.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0598, "vega": 0.0045, "theta": -0.0025, "rho": 0.001, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-20T12:00:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PHAT270115P00012500", "bid": 5.0, "bid_size": 55.0, "ask": 8.8, "ask_size": 16.0, "iv": 1.381, "open_interest": 5.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0605, "vega": 0.0016, "theta": -0.0027, "rho": -0.0027, "theo": 6.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-09-23T15:38:29", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PHAT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 58.0, "iv": 2.8201, "open_interest": 30.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0369, "vega": 0.0029, "theta": -0.0017, "rho": 0.0006, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:16:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PHAT270115P00015000", "bid": 7.5, "bid_size": 55.0, "ask": 11.5, "ask_size": 13.0, "iv": 1.7169, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0119, "vega": 0.0002, "theta": -0.0002, "rho": -0.0004, "theo": 9.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T14:09:59", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PHAT270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7092, "open_interest": 1.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.024, "vega": 0.002, "theta": -0.0012, "rho": 0.0004, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2025-12-23T15:30:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270115P00017500", "bid": 10.0, "bid_size": 55.0, "ask": 14.0, "ask_size": 13.0, "iv": 1.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.685, "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": 10.4499998092651}, {"option": "PHAT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 2.7784, "open_interest": 78.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0163, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T15:27:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PHAT270115P00020000", "bid": 12.5, "bid_size": 55.0, "ask": 16.5, "ask_size": 13.0, "iv": 2.0325, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2025-12-12T15:55:15", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "PHAT270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9718, "open_interest": 5.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0116, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T15:51:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270115P00022500", "bid": 15.0, "bid_size": 21.0, "ask": 19.0, "ask_size": 3.0, "iv": 2.1572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.685, "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": 15.4499998092651}, {"option": "PHAT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.2412, "open_interest": 2.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0085, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T11:26:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PHAT270115P00025000", "bid": 17.5, "bid_size": 21.0, "ask": 21.5, "ask_size": 3.0, "iv": 2.2673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.185, "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": 17.9499998092651}, {"option": "PHAT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2533, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0049, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2025-12-23T15:30:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270115P00030000", "bid": 22.5, "bid_size": 21.0, "ask": 26.5, "ask_size": 3.0, "iv": 2.455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.185, "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": 22.9499998092651}, {"option": "PHAT270219C00002500", "bid": 1.8, "bid_size": 21.0, "ask": 6.0, "ask_size": 3.0, "iv": 1.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0278, "vega": 0.005, "theta": -0.0034, "rho": 0.0055, "theo": 3.7453, "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": 4.57500004768372}, {"option": "PHAT270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 670.0, "iv": 3.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.028, "vega": 0.005, "theta": -0.0034, "rho": -0.0023, "theo": 0.3078, "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": 1.75}, {"option": "PHAT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6184, "open_interest": 20.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0884, "vega": 0.0112, "theta": -0.0054, "rho": 0.0078, "theo": 1.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-05T15:30:58", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHAT270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 45.0, "iv": 2.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.09, "vega": 0.0112, "theta": -0.0055, "rho": -0.007, "theo": 0.954, "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": 2.45000004768372}, {"option": "PHAT270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.1097, "vega": 0.0134, "theta": -0.0062, "rho": 0.0061, "theo": 1.0009, "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": 2.45000004768372}, {"option": "PHAT270219P00007500", "bid": 0.1, "bid_size": 774.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0929, "open_interest": 14.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.1135, "vega": 0.0133, "theta": -0.0065, "rho": -0.013, "theo": 2.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-08T12:46:16", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHAT270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 53.0, "iv": 2.096, "open_interest": 12.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0937, "vega": 0.0124, "theta": -0.0062, "rho": 0.0044, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270219P00010000", "bid": 2.3, "bid_size": 55.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.1824, "open_interest": 7.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.099, "vega": 0.0119, "theta": -0.0065, "rho": -0.0166, "theo": 4.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T13:46:46", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PHAT270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 158.0, "iv": 2.8356, "open_interest": 110.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0774, "vega": 0.011, "theta": -0.0059, "rho": 0.0034, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-04T15:28:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PHAT270219P00012500", "bid": 4.6, "bid_size": 55.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.06, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0838, "vega": 0.0101, "theta": -0.0064, "rho": -0.0182, "theo": 6.991, "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": 5.64999997615814}, {"option": "PHAT270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 57.0, "iv": 2.4439, "open_interest": 10.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0653, "vega": 0.0098, "theta": -0.0055, "rho": 0.0028, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PHAT270219P00015000", "bid": 7.5, "bid_size": 55.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0727, "vega": 0.0085, "theta": -0.0062, "rho": -0.0187, "theo": 9.3932, "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": "PHAT270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 49.0, "iv": 2.5519, "open_interest": 2.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0564, "vega": 0.0088, "theta": -0.0052, "rho": 0.0024, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270219P00017500", "bid": 10.0, "bid_size": 55.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0649, "vega": 0.0073, "theta": -0.006, "rho": -0.0189, "theo": 11.8297, "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": 10.4499998092651}, {"option": "PHAT270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.4228, "open_interest": 1.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0495, "vega": 0.0081, "theta": -0.0049, "rho": 0.0021, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PHAT270219P00020000", "bid": 12.5, "bid_size": 55.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0592, "vega": 0.006, "theta": -0.0059, "rho": -0.0175, "theo": 14.2862, "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": 12.9499998092651}, {"option": "PHAT270521C00002500", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0226, "vega": 0.0073, "theta": -0.0027, "rho": 0.0075, "theo": 4.1196, "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": 4.84999990463257}, {"option": "PHAT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.023, "vega": 0.0074, "theta": -0.0029, "rho": -0.0056, "theo": 0.5951, "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": 2.45000004768372}, {"option": "PHAT270521C00005000", "bid": 0.1, "bid_size": 751.0, "ask": 4.8, "ask_size": 45.0, "iv": 1.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0629, "vega": 0.0144, "theta": -0.0039, "rho": 0.0116, "theo": 2.443, "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": 3.07499998807907}, {"option": "PHAT270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0648, "vega": 0.0144, "theta": -0.0041, "rho": -0.0132, "theo": 1.3637, "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": 2.45000004768372}, {"option": "PHAT270521C00007500", "bid": 0.25, "bid_size": 4.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.713, "open_interest": 2.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0834, "vega": 0.0178, "theta": -0.0046, "rho": 0.0107, "theo": 1.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T13:08:53", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHAT270521P00007500", "bid": 0.5, "bid_size": 310.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9753, "open_interest": 1.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0878, "vega": 0.0176, "theta": -0.0048, "rho": -0.022, "theo": 2.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-06T13:48:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHAT270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0799, "vega": 0.0179, "theta": -0.0048, "rho": 0.0089, "theo": 1.1208, "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": 2.45000004768372}, {"option": "PHAT270521P00010000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 25.0, "iv": 1.0048, "open_interest": 2.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0863, "vega": 0.0172, "theta": -0.0051, "rho": -0.0283, "theo": 4.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-18T11:39:33", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PHAT270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0724, "vega": 0.0172, "theta": -0.0049, "rho": 0.0076, "theo": 0.9219, "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": 2.45000004768372}, {"option": "PHAT270521P00012500", "bid": 4.9, "bid_size": 55.0, "ask": 9.5, "ask_size": 13.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0802, "vega": 0.0161, "theta": -0.0052, "rho": -0.0327, "theo": 7.2664, "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": 6.10000002384186}, {"option": "PHAT270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0657, "vega": 0.0164, "theta": -0.0049, "rho": 0.0067, "theo": 0.7995, "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": 2.25}, {"option": "PHAT270521P00015000", "bid": 7.1, "bid_size": 55.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0748, "vega": 0.0148, "theta": -0.0053, "rho": -0.0354, "theo": 9.6304, "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": "PHAT280121C00002500", "bid": 3.0, "bid_size": 12.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.8495, "open_interest": 1.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0153, "vega": 0.01, "theta": -0.001, "rho": 0.0112, "theo": 4.9178, "change": -1.25, "open": 4.7, "high": 4.7, "low": 3.96, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T15:29:03", "percent_change": -23.8095, "prev_day_close": 5.25}, {"option": "PHAT280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.016, "vega": 0.0101, "theta": -0.0017, "rho": -0.0146, "theo": 0.9999, "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": 2.5}, {"option": "PHAT280121C00005000", "bid": 0.5, "bid_size": 4.0, "ask": 4.8, "ask_size": 144.0, "iv": 0.7373, "open_interest": 22.0, "volume": 0.0, "delta": 0.882, "gamma": 0.042, "vega": 0.0194, "theta": -0.0019, "rho": 0.0205, "theo": 3.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-07-30T09:31:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PHAT280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 688.0, "iv": 1.4466, "open_interest": 2.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0454, "vega": 0.0195, "theta": -0.0023, "rho": -0.0284, "theo": 1.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-02-20T09:49:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121C00007500", "bid": 1.5, "bid_size": 2.0, "ask": 4.3, "ask_size": 297.0, "iv": 1.1813, "open_interest": 8011.0, "volume": 13.0, "delta": 0.7386, "gamma": 0.0621, "vega": 0.0253, "theta": -0.0024, "rho": 0.0226, "theo": 2.4102, "change": -1.2, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T12:19:20", "percent_change": -40.0, "prev_day_close": 3.0}, {"option": "PHAT280121P00007500", "bid": 2.6, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 1.4059, "open_interest": 123.0, "volume": 7.0, "delta": -0.3823, "gamma": 0.0703, "vega": 0.0248, "theta": -0.0027, "rho": -0.0423, "theo": 3.3089, "change": 1.38, "open": 3.53, "high": 4.38, "low": 3.5, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-23T14:01:20", "percent_change": 46.0, "prev_day_close": 3.0}, {"option": "PHAT280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 1.2038, "open_interest": 12.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0671, "vega": 0.0275, "theta": -0.0027, "rho": 0.0211, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-09-01T15:25:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00010000", "bid": 3.0, "bid_size": 156.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.8785, "open_interest": 57.0, "volume": 1.0, "delta": -0.5046, "gamma": 0.0796, "vega": 0.0256, "theta": -0.0028, "rho": -0.052, "theo": 5.275, "change": 2.05, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-23T12:05:32", "percent_change": 57.7465, "prev_day_close": 3.54999995231628}, {"option": "PHAT280121C00012500", "bid": 0.4, "bid_size": 300.0, "ask": 5.0, "ask_size": 177.0, "iv": 1.4066, "open_interest": 8302.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0657, "vega": 0.028, "theta": -0.0029, "rho": 0.0193, "theo": 1.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T10:15:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00012500", "bid": 5.4, "bid_size": 12.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0815, "vega": 0.0248, "theta": -0.0029, "rho": -0.0593, "theo": 7.491, "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": 5.90000009536743}, {"option": "PHAT280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 138.0, "iv": 1.4258, "open_interest": 26.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.063, "vega": 0.0279, "theta": -0.0031, "rho": 0.0179, "theo": 1.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T14:14:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00015000", "bid": 7.0, "bid_size": 56.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0811, "vega": 0.0234, "theta": -0.0029, "rho": -0.0633, "theo": 9.814, "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": 8.40000009536743}, {"option": "PHAT280121C00017500", "bid": 0.3, "bid_size": 150.0, "ask": 5.0, "ask_size": 172.0, "iv": 1.5578, "open_interest": 150.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0603, "vega": 0.0276, "theta": -0.0032, "rho": 0.0167, "theo": 1.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-02-25T15:22:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00017500", "bid": 9.5, "bid_size": 56.0, "ask": 14.5, "ask_size": 12.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0811, "vega": 0.0212, "theta": -0.0029, "rho": -0.0627, "theo": 12.1877, "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": 11.0}, {"option": "PHAT280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 142.0, "iv": 1.5649, "open_interest": 31.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0578, "vega": 0.0273, "theta": -0.0032, "rho": 0.0158, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T12:28:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00020000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0804, "vega": 0.02, "theta": -0.0028, "rho": -0.0652, "theo": 14.5948, "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": 13.5}, {"option": "PHAT280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 165.0, "iv": 1.6186, "open_interest": 50.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0556, "vega": 0.027, "theta": -0.0033, "rho": 0.015, "theo": 1.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-04-17T11:30:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00022500", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 8.0, "iv": 1.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.08, "vega": 0.0187, "theta": -0.0027, "rho": -0.0662, "theo": 17.0193, "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": 15.5}, {"option": "PHAT280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 173.0, "iv": 1.7205, "open_interest": 505.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0536, "vega": 0.0266, "theta": -0.0033, "rho": 0.0144, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-07-30T09:31:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00025000", "bid": 16.5, "bid_size": 56.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0814, "vega": 0.0157, "theta": -0.0026, "rho": -0.0584, "theo": 19.4616, "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": 18.0}, {"option": "PHAT280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 173.0, "iv": 1.7431, "open_interest": 307.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0504, "vega": 0.026, "theta": -0.0034, "rho": 0.0133, "theo": 1.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-23T15:44:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHAT280121P00030000", "bid": 22.5, "bid_size": 55.0, "ask": 26.5, "ask_size": 5.0, "iv": 1.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0819, "vega": 0.0138, "theta": -0.0023, "rho": -0.0585, "theo": 24.3741, "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": 23.0}], "symbol": "PHAT", "security_type": "stock", "exchange_id": 2, "current_price": 5.5, "price_change": -1.27, "price_change_percent": -22.1254, "bid": 5.59, "ask": 5.8, "bid_size": 200, "ask_size": 100, "open": 6.72, "high": 6.76, "low": 5.015, "close": 5.74, "prev_day_close": 5.74, "volume": 4868224, "iv30": 103.871, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 46686781518, "last_trade_time": "2026-10-23T15:59:59", "tick": "up"}, "symbol": "PHAT"}